| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.88 | 6.89 | 0.00 | 0.00% | 6.82 | 6.97 | 59903 | 4125.85 | 1.63% | 0.00 |
| 2026-02-02 | 6.85 | 6.89 | 0.09 | 1.32% | 6.80 | 6.99 | 74528 | 5145.74 | 2.03% | 0.00 |
| 2026-01-30 | 6.73 | 6.80 | -0.30 | -4.23% | 6.61 | 6.88 | 186266 | 12590.51 | 5.06% | 0.00 |
| 2026-01-29 | 7.15 | 7.10 | -0.09 | -1.25% | 7.08 | 7.34 | 116197 | 8370.48 | 3.16% | 0.00 |
| 2026-01-28 | 7.16 | 7.19 | 0.03 | 0.42% | 7.01 | 7.26 | 110368 | 7925.38 | 3.00% | 0.00 |
| 2026-01-27 | 7.13 | 7.16 | 0.01 | 0.14% | 6.99 | 7.25 | 116786 | 8336.75 | 3.18% | 0.00 |
| 2026-01-26 | 6.89 | 7.15 | 0.27 | 3.92% | 6.84 | 7.22 | 186928 | 13263.43 | 5.08% | 29.00 |
| 2026-01-23 | 6.74 | 6.88 | 0.12 | 1.78% | 6.70 | 6.88 | 83823 | 5701.94 | 2.28% | 47.00 |
| 2026-01-22 | 6.61 | 6.76 | 0.16 | 2.42% | 6.60 | 6.77 | 88555 | 5892.76 | 2.41% | 0.00 |
| 2026-01-21 | 6.61 | 6.60 | -0.04 | -0.60% | 6.59 | 6.65 | 66409 | 4390.55 | 1.81% | 0.00 |
| 2026-01-20 | 6.70 | 6.64 | -0.09 | -1.34% | 6.57 | 6.76 | 103293 | 6871.36 | 2.81% | 0.00 |
| 2026-01-19 | 6.61 | 6.73 | 0.06 | 0.90% | 6.61 | 6.84 | 109178 | 7373.15 | 2.97% | 4.00 |
| 2026-01-16 | 6.46 | 6.67 | 0.19 | 2.93% | 6.36 | 6.77 | 165766 | 10840.19 | 4.51% | 0.00 |
| 2026-01-15 | 6.48 | 6.48 | -0.05 | -0.77% | 6.43 | 6.59 | 83526 | 5414.25 | 2.27% | 25.00 |
| 2026-01-14 | 6.47 | 6.53 | 0.07 | 1.08% | 6.40 | 6.63 | 120153 | 7848.98 | 3.27% | 14.00 |
| 2026-01-13 | 6.61 | 6.46 | -0.17 | -2.56% | 6.46 | 6.67 | 101824 | 6655.16 | 2.77% | 0.00 |
| 2026-01-12 | 6.55 | 6.63 | 0.02 | 0.30% | 6.52 | 6.72 | 128517 | 8485.10 | 3.49% | 0.00 |
| 2026-01-09 | 6.41 | 6.61 | 0.19 | 2.96% | 6.38 | 6.68 | 117907 | 7768.39 | 3.21% | 16.00 |
| 2026-01-08 | 6.35 | 6.42 | 0.04 | 0.63% | 6.33 | 6.43 | 67412 | 4309.09 | 1.83% | 0.00 |
| 2026-01-07 | 6.35 | 6.38 | 0.00 | 0.00% | 6.31 | 6.43 | 72656 | 4624.68 | 1.98% | 0.00 |
| 2026-01-06 | 6.42 | 6.38 | 0.00 | 0.00% | 6.32 | 6.45 | 86240 | 5503.65 | 2.35% | 0.00 |
| 2026-01-05 | 6.30 | 6.38 | 0.08 | 1.27% | 6.22 | 6.45 | 100174 | 6359.29 | 2.72% | 0.00 |
| 2025-12-31 | 6.14 | 6.30 | 0.16 | 2.61% | 6.10 | 6.33 | 88176 | 5506.61 | 2.40% | 0.00 |
| 2025-12-30 | 6.11 | 6.14 | 0.03 | 0.49% | 6.09 | 6.25 | 65762 | 4049.10 | 1.79% | 0.00 |
| 2025-12-29 | 6.15 | 6.11 | -0.10 | -1.61% | 6.05 | 6.20 | 68891 | 4210.37 | 1.87% | 0.00 |
| 2025-12-26 | 6.31 | 6.21 | -0.13 | -2.05% | 6.17 | 6.36 | 96964 | 6054.68 | 2.64% | 0.00 |
| 2025-12-25 | 6.01 | 6.34 | 0.31 | 5.14% | 6.01 | 6.47 | 165284 | 10395.28 | 4.49% | 0.00 |
| 2025-12-24 | 5.94 | 6.03 | 0.07 | 1.17% | 5.89 | 6.04 | 68578 | 4107.50 | 1.86% | 0.00 |
| 2025-12-23 | 6.05 | 5.96 | -0.09 | -1.49% | 5.91 | 6.07 | 101161 | 6035.08 | 2.75% | 0.00 |
| 2025-12-22 | 6.13 | 6.05 | -0.09 | -1.47% | 6.03 | 6.19 | 89686 | 5478.78 | 2.44% | 0.00 |
| 2025-12-19 | 6.08 | 6.14 | 0.08 | 1.32% | 6.05 | 6.15 | 62200 | 3796.42 | 1.69% | 0.00 |
| 2025-12-18 | 5.98 | 6.06 | 0.06 | 1.00% | 5.96 | 6.15 | 60783 | 3698.74 | 1.65% | 0.00 |
| 2025-12-17 | 6.04 | 6.00 | -0.07 | -1.15% | 5.89 | 6.07 | 95315 | 5685.26 | 2.59% | 0.00 |
| 2025-12-16 | 6.18 | 6.07 | -0.12 | -1.94% | 6.04 | 6.18 | 55480 | 3377.89 | 1.51% | 0.00 |
| 2025-12-15 | 6.03 | 6.19 | 0.08 | 1.31% | 5.96 | 6.24 | 70575 | 4331.36 | 1.92% | 0.00 |
| 2025-12-12 | 6.27 | 6.11 | -0.11 | -1.77% | 6.10 | 6.27 | 62210 | 3855.53 | 1.69% | 0.00 |
| 2025-12-11 | 6.46 | 6.22 | -0.24 | -3.72% | 6.20 | 6.47 | 85405 | 5371.88 | 2.32% | 0.00 |
| 2025-12-10 | 6.40 | 6.46 | 0.06 | 0.94% | 6.27 | 6.50 | 73666 | 4686.59 | 2.00% | 0.00 |
| 2025-12-09 | 6.38 | 6.40 | 0.03 | 0.47% | 6.34 | 6.57 | 88793 | 5734.93 | 2.41% | 1.00 |
| 2025-12-08 | 6.26 | 6.37 | 0.07 | 1.11% | 6.24 | 6.45 | 80891 | 5164.91 | 2.20% | 0.00 |
| 2025-12-05 | 6.22 | 6.30 | 0.07 | 1.12% | 6.10 | 6.31 | 94059 | 5837.26 | 2.56% | 0.00 |
| 2025-12-04 | 6.44 | 6.23 | -0.19 | -2.96% | 6.18 | 6.44 | 127691 | 8035.65 | 3.47% | 0.00 |
| 2025-12-03 | 6.76 | 6.42 | -0.35 | -5.17% | 6.39 | 6.81 | 155080 | 10143.36 | 4.22% | 0.00 |
| 2025-12-02 | 6.91 | 6.77 | -0.16 | -2.31% | 6.75 | 6.93 | 76168 | 5173.46 | 2.07% | 0.00 |
| 2025-12-01 | 6.80 | 6.93 | 0.09 | 1.32% | 6.80 | 6.98 | 85136 | 5865.31 | 2.32% | 0.00 |
| 2025-11-28 | 6.73 | 6.84 | 0.15 | 2.24% | 6.67 | 6.94 | 86598 | 5905.39 | 2.35% | 0.00 |
| 2025-11-27 | 6.79 | 6.69 | -0.15 | -2.19% | 6.68 | 6.83 | 81697 | 5523.72 | 2.22% | 0.00 |
| 2025-11-26 | 6.78 | 6.84 | 0.05 | 0.74% | 6.71 | 6.94 | 79262 | 5418.39 | 2.16% | 0.00 |
| 2025-11-25 | 6.73 | 6.79 | 0.03 | 0.44% | 6.73 | 6.91 | 84044 | 5749.23 | 2.29% | 0.00 |
| 2025-11-24 | 6.71 | 6.76 | 0.10 | 1.50% | 6.59 | 6.82 | 81508 | 5462.03 | 2.22% | 0.00 |
| 2025-11-21 | 6.83 | 6.66 | -0.27 | -3.90% | 6.64 | 6.89 | 113615 | 7656.43 | 3.09% | 0.00 |
| 2025-11-20 | 6.87 | 6.93 | 0.05 | 0.73% | 6.58 | 6.99 | 140487 | 9599.21 | 3.82% | 0.00 |
| 2025-11-19 | 6.94 | 6.88 | -0.04 | -0.58% | 6.82 | 7.04 | 130660 | 9068.87 | 3.55% | 0.00 |
| 2025-11-18 | 6.98 | 6.92 | -0.10 | -1.42% | 6.83 | 6.99 | 149309 | 10294.89 | 4.06% | 0.00 |
| 2025-11-17 | 7.06 | 7.02 | -0.04 | -0.57% | 6.81 | 7.12 | 210375 | 14679.66 | 5.72% | 0.00 |
| 2025-11-14 | 7.32 | 7.06 | -0.46 | -6.12% | 7.06 | 7.34 | 311739 | 22534.19 | 8.48% | 0.00 |
| 2025-11-13 | 7.73 | 7.52 | -0.24 | -3.09% | 7.45 | 7.80 | 257770 | 19541.09 | 7.01% | 0.00 |
| 2025-11-12 | 7.80 | 7.76 | -0.11 | -1.40% | 7.67 | 7.88 | 113190 | 8772.90 | 3.08% | 68.00 |
| 2025-11-11 | 7.65 | 7.87 | 0.20 | 2.61% | 7.62 | 7.92 | 145408 | 11358.28 | 3.95% | 5.00 |
| 2025-11-10 | 7.56 | 7.67 | -0.13 | -1.67% | 7.47 | 7.71 | 132222 | 10058.49 | 3.60% | 0.00 |
| 2025-11-07 | 7.71 | 7.80 | -0.06 | -0.76% | 7.61 | 7.85 | 117368 | 9064.03 | 3.19% | 0.00 |
| 2025-11-06 | 7.74 | 7.86 | 0.05 | 0.64% | 7.59 | 7.86 | 148439 | 11468.72 | 4.04% | 0.00 |
| 2025-11-05 | 7.92 | 7.81 | -0.23 | -2.86% | 7.74 | 7.96 | 188373 | 14771.90 | 5.12% | 164.00 |
| 2025-11-04 | 7.90 | 8.04 | 0.21 | 2.68% | 7.77 | 8.05 | 200778 | 15879.57 | 5.46% | 54.00 |
| 2025-11-03 | 8.05 | 7.83 | -0.15 | -1.88% | 7.73 | 8.37 | 324900 | 26236.32 | 8.83% | 0.00 |
| 2025-10-31 | 7.55 | 7.98 | 0.42 | 5.56% | 7.55 | 8.07 | 269497 | 21224.15 | 7.33% | 12.00 |
| 2025-10-30 | 7.40 | 7.56 | 0.11 | 1.48% | 7.38 | 7.76 | 251687 | 19164.73 | 6.84% | 0.00 |
| 2025-10-29 | 7.18 | 7.45 | 0.30 | 4.20% | 7.16 | 7.48 | 252072 | 18619.64 | 6.85% | 100.00 |
| 2025-10-28 | 6.95 | 7.15 | 0.20 | 2.88% | 6.92 | 7.15 | 155426 | 10997.41 | 4.23% | 15.00 |
| 2025-10-27 | 6.97 | 6.95 | -0.02 | -0.29% | 6.92 | 7.02 | 98273 | 6841.49 | 2.67% | 0.00 |
| 2025-10-24 | 7.13 | 6.97 | -0.11 | -1.55% | 6.97 | 7.16 | 118391 | 8346.87 | 3.22% | 0.00 |
| 2025-10-23 | 7.06 | 7.08 | 0.00 | 0.00% | 6.94 | 7.09 | 113459 | 7937.87 | 3.09% | 100.00 |
| 2025-10-22 | 7.06 | 7.08 | 0.03 | 0.43% | 7.01 | 7.17 | 99183 | 7049.84 | 2.70% | 117.00 |
| 2025-10-21 | 7.10 | 7.05 | -0.02 | -0.28% | 7.03 | 7.11 | 82137 | 5797.86 | 2.23% | 117.00 |
| 2025-10-20 | 6.92 | 7.07 | 0.18 | 2.61% | 6.92 | 7.07 | 110052 | 7731.89 | 2.99% | 156.00 |
| 2025-10-17 | 7.08 | 6.89 | -0.21 | -2.96% | 6.89 | 7.10 | 101995 | 7109.66 | 2.77% | 0.00 |
| 2025-10-16 | 6.95 | 7.10 | 0.14 | 2.01% | 6.92 | 7.12 | 112274 | 7913.71 | 3.05% | 90.00 |
| 2025-10-15 | 6.80 | 6.96 | 0.13 | 1.90% | 6.76 | 6.97 | 76610 | 5266.37 | 2.08% | 0.00 |
| 2025-10-14 | 6.96 | 6.83 | -0.12 | -1.73% | 6.82 | 7.04 | 101048 | 7005.31 | 2.75% | 0.00 |
| 2025-10-13 | 6.78 | 6.95 | -0.19 | -2.66% | 6.78 | 6.99 | 137841 | 9504.54 | 3.75% | 10.00 |
ST浩丰(300419)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
