| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.52 | 8.65 | 0.07 | 0.82% | 8.45 | 8.70 | 42989 | 3704.85 | 1.53% | 0.00 |
| 2026-02-05 | 8.56 | 8.58 | 0.00 | 0.00% | 8.51 | 8.77 | 68786 | 5936.87 | 2.45% | 0.00 |
| 2026-02-04 | 8.30 | 8.58 | 0.25 | 3.00% | 8.26 | 8.62 | 78069 | 6622.27 | 2.78% | 0.00 |
| 2026-02-03 | 8.29 | 8.33 | 0.14 | 1.71% | 8.23 | 8.36 | 39925 | 3311.09 | 1.42% | 0.00 |
| 2026-02-02 | 8.35 | 8.19 | -0.02 | -0.24% | 8.19 | 8.60 | 61772 | 5189.13 | 2.20% | 0.00 |
| 2026-01-30 | 8.15 | 8.21 | 0.01 | 0.12% | 8.14 | 8.36 | 51428 | 4230.20 | 1.83% | 0.00 |
| 2026-01-29 | 8.34 | 8.20 | -0.18 | -2.15% | 8.12 | 8.45 | 69686 | 5772.35 | 2.48% | 0.00 |
| 2026-01-28 | 8.55 | 8.38 | -0.20 | -2.33% | 8.32 | 8.61 | 75329 | 6343.99 | 2.68% | 0.00 |
| 2026-01-27 | 8.58 | 8.58 | -0.06 | -0.69% | 8.34 | 8.62 | 67491 | 5729.22 | 2.40% | 0.00 |
| 2026-01-26 | 8.69 | 8.64 | -0.08 | -0.92% | 8.50 | 8.87 | 89879 | 7768.67 | 3.20% | 0.00 |
| 2026-01-23 | 8.63 | 8.72 | 0.10 | 1.16% | 8.60 | 8.83 | 94632 | 8246.03 | 3.37% | 0.00 |
| 2026-01-22 | 8.64 | 8.62 | -0.01 | -0.12% | 8.57 | 8.74 | 70455 | 6083.61 | 2.51% | 0.00 |
| 2026-01-21 | 8.48 | 8.63 | 0.11 | 1.29% | 8.36 | 8.63 | 78301 | 6664.73 | 2.79% | 40.00 |
| 2026-01-20 | 8.54 | 8.52 | -0.05 | -0.58% | 8.40 | 8.77 | 97682 | 8368.84 | 3.48% | 0.00 |
| 2026-01-19 | 8.62 | 8.57 | -0.14 | -1.61% | 8.52 | 8.65 | 89806 | 7709.30 | 3.20% | 0.00 |
| 2026-01-16 | 8.53 | 8.71 | 0.19 | 2.23% | 8.47 | 8.84 | 128230 | 11079.72 | 4.57% | 0.00 |
| 2026-01-15 | 8.62 | 8.52 | -0.18 | -2.07% | 8.42 | 8.71 | 130952 | 11164.59 | 4.66% | 0.00 |
| 2026-01-14 | 8.85 | 8.70 | -0.21 | -2.36% | 8.61 | 9.25 | 218824 | 19586.17 | 7.79% | 24.00 |
| 2026-01-13 | 9.01 | 8.91 | -0.11 | -1.22% | 8.68 | 9.35 | 205606 | 18419.62 | 7.32% | 0.00 |
| 2026-01-12 | 8.29 | 9.02 | 0.84 | 10.27% | 8.29 | 9.50 | 318094 | 28216.26 | 11.33% | 3.00 |
| 2026-01-09 | 8.09 | 8.18 | 0.22 | 2.76% | 8.00 | 8.21 | 138616 | 11219.17 | 4.94% | 0.00 |
| 2026-01-08 | 7.76 | 7.96 | 0.15 | 1.92% | 7.75 | 8.03 | 93718 | 7399.54 | 3.34% | 0.00 |
| 2026-01-07 | 7.88 | 7.81 | -0.01 | -0.13% | 7.78 | 7.92 | 93375 | 7329.61 | 3.33% | 0.00 |
| 2026-01-06 | 7.84 | 7.82 | 0.00 | 0.00% | 7.78 | 7.99 | 111360 | 8745.05 | 3.97% | 0.00 |
| 2026-01-05 | 7.69 | 7.82 | 0.15 | 1.96% | 7.62 | 7.86 | 90238 | 7009.64 | 3.21% | 0.00 |
| 2025-12-31 | 7.66 | 7.67 | -0.01 | -0.13% | 7.56 | 7.76 | 89903 | 6877.79 | 3.20% | 0.00 |
| 2025-12-30 | 7.76 | 7.68 | -0.14 | -1.79% | 7.63 | 7.81 | 117619 | 9041.32 | 4.19% | 0.00 |
| 2025-12-29 | 7.85 | 7.82 | -0.21 | -2.62% | 7.76 | 7.97 | 145033 | 11362.82 | 5.16% | 0.00 |
| 2025-12-26 | 8.13 | 8.03 | -0.08 | -0.99% | 8.03 | 8.20 | 122423 | 9926.00 | 4.36% | 0.00 |
| 2025-12-25 | 8.07 | 8.11 | 0.00 | 0.00% | 8.04 | 8.17 | 72742 | 5898.65 | 2.59% | 0.00 |
| 2025-12-24 | 7.96 | 8.11 | 0.14 | 1.76% | 7.93 | 8.11 | 77476 | 6228.24 | 2.76% | 0.00 |
| 2025-12-23 | 8.17 | 7.97 | -0.21 | -2.57% | 7.92 | 8.21 | 120341 | 9668.08 | 4.29% | 0.00 |
| 2025-12-22 | 8.25 | 8.18 | -0.12 | -1.45% | 8.17 | 8.33 | 101461 | 8358.91 | 3.61% | 19.00 |
| 2025-12-19 | 8.22 | 8.30 | 0.08 | 0.97% | 8.18 | 8.36 | 94542 | 7809.67 | 3.37% | 0.00 |
| 2025-12-18 | 8.10 | 8.22 | -0.03 | -0.36% | 8.08 | 8.63 | 161773 | 13528.25 | 5.76% | 1.00 |
| 2025-12-17 | 7.96 | 8.25 | 0.20 | 2.48% | 7.76 | 8.28 | 192469 | 15407.85 | 6.85% | 0.00 |
| 2025-12-16 | 8.30 | 8.05 | -0.38 | -4.51% | 8.04 | 8.51 | 184589 | 15192.87 | 6.57% | 0.00 |
| 2025-12-15 | 8.25 | 8.43 | -0.01 | -0.12% | 8.02 | 8.62 | 276930 | 22928.20 | 9.86% | 0.00 |
| 2025-12-12 | 8.38 | 8.44 | -0.62 | -6.84% | 8.20 | 8.75 | 493387 | 41642.23 | 17.57% | 0.00 |
| 2025-12-11 | 9.06 | 9.06 | -2.27 | -20.04% | 9.06 | 9.06 | 17716 | 1605.07 | 0.63% | 0.00 |
| 2025-12-09 | 10.70 | 11.33 | 0.63 | 5.89% | 10.61 | 11.66 | 492762 | 55135.97 | 17.55% | 0.00 |
| 2025-12-08 | 10.24 | 10.70 | 0.34 | 3.28% | 10.18 | 10.88 | 211072 | 22343.45 | 7.52% | 55.00 |
| 2025-12-05 | 10.61 | 10.36 | -0.35 | -3.27% | 10.01 | 10.62 | 189137 | 19393.53 | 6.74% | 16.00 |
| 2025-12-04 | 10.80 | 10.71 | -0.29 | -2.64% | 10.51 | 10.83 | 221440 | 23547.36 | 7.89% | 43.00 |
| 2025-12-03 | 10.42 | 11.00 | 0.49 | 4.66% | 10.37 | 11.00 | 351360 | 38094.95 | 12.51% | 48.00 |
| 2025-12-02 | 10.44 | 10.51 | -0.07 | -0.66% | 10.39 | 10.88 | 162541 | 17128.72 | 5.79% | 0.00 |
| 2025-12-01 | 10.23 | 10.58 | 0.44 | 4.34% | 10.20 | 10.68 | 230676 | 24235.48 | 8.21% | 33.00 |
| 2025-11-28 | 10.34 | 10.14 | -0.22 | -2.12% | 10.09 | 10.35 | 127089 | 12932.42 | 4.53% | 0.00 |
| 2025-11-27 | 10.26 | 10.36 | 0.08 | 0.78% | 10.02 | 10.59 | 178052 | 18390.28 | 6.34% | 0.00 |
| 2025-11-26 | 10.56 | 10.28 | -0.36 | -3.38% | 10.21 | 10.57 | 194969 | 20175.48 | 6.94% | 0.00 |
| 2025-11-25 | 10.41 | 10.64 | 0.14 | 1.33% | 10.36 | 10.82 | 260633 | 27726.50 | 9.28% | 3.00 |
| 2025-11-24 | 10.37 | 10.50 | 0.12 | 1.16% | 10.20 | 10.57 | 250841 | 26100.72 | 8.93% | 0.00 |
| 2025-11-21 | 10.36 | 10.38 | -0.24 | -2.26% | 10.20 | 10.79 | 317495 | 33124.17 | 11.31% | 1.00 |
| 2025-11-20 | 9.83 | 10.62 | 0.94 | 9.71% | 9.76 | 11.28 | 428329 | 45503.08 | 15.25% | 0.00 |
| 2025-11-19 | 10.15 | 9.68 | -0.40 | -3.97% | 9.68 | 10.16 | 91113 | 8946.43 | 3.24% | 0.00 |
| 2025-11-18 | 9.90 | 10.08 | 0.12 | 1.20% | 9.85 | 10.22 | 115921 | 11681.86 | 4.13% | 2.00 |
| 2025-11-17 | 9.87 | 9.96 | 0.14 | 1.43% | 9.76 | 9.97 | 59333 | 5852.28 | 2.11% | 0.00 |
| 2025-11-14 | 9.64 | 9.82 | 0.08 | 0.82% | 9.64 | 9.95 | 65074 | 6405.18 | 2.32% | 0.00 |
| 2025-11-13 | 9.65 | 9.74 | 0.10 | 1.04% | 9.57 | 9.76 | 42590 | 4118.12 | 1.52% | 0.00 |
| 2025-11-12 | 9.77 | 9.64 | -0.10 | -1.03% | 9.59 | 9.77 | 41924 | 4046.12 | 1.49% | 0.00 |
| 2025-11-11 | 9.71 | 9.74 | 0.03 | 0.31% | 9.69 | 9.85 | 46729 | 4569.22 | 1.66% | 0.00 |
| 2025-11-10 | 9.64 | 9.71 | 0.05 | 0.52% | 9.64 | 9.75 | 43628 | 4230.44 | 1.55% | 0.00 |
| 2025-11-07 | 9.63 | 9.66 | 0.00 | 0.00% | 9.57 | 9.68 | 42956 | 4133.81 | 1.53% | 0.00 |
| 2025-11-06 | 9.67 | 9.66 | -0.02 | -0.21% | 9.53 | 9.78 | 44085 | 4240.24 | 1.57% | 0.00 |
| 2025-11-05 | 9.61 | 9.68 | 0.07 | 0.73% | 9.53 | 9.77 | 59720 | 5776.73 | 2.13% | 0.00 |
| 2025-11-04 | 9.68 | 9.61 | -0.10 | -1.03% | 9.52 | 9.69 | 47330 | 4543.95 | 1.69% | 0.00 |
| 2025-11-03 | 9.55 | 9.71 | 0.16 | 1.68% | 9.46 | 9.72 | 56678 | 5443.33 | 2.02% | 0.00 |
| 2025-10-31 | 9.54 | 9.55 | 0.08 | 0.84% | 9.41 | 9.62 | 47147 | 4501.72 | 1.68% | 0.00 |
| 2025-10-30 | 9.58 | 9.47 | -0.11 | -1.15% | 9.41 | 9.58 | 57960 | 5499.27 | 2.06% | 0.00 |
| 2025-10-29 | 9.88 | 9.58 | -0.31 | -3.13% | 9.52 | 9.89 | 83396 | 8033.54 | 2.97% | 0.00 |
| 2025-10-28 | 9.70 | 9.89 | 0.17 | 1.75% | 9.60 | 9.90 | 69125 | 6785.44 | 2.46% | 0.00 |
| 2025-10-27 | 9.70 | 9.72 | 0.07 | 0.73% | 9.57 | 9.78 | 77825 | 7537.09 | 2.77% | 0.00 |
| 2025-10-24 | 9.49 | 9.65 | 0.16 | 1.69% | 9.45 | 9.73 | 75366 | 7251.17 | 2.68% | 0.00 |
| 2025-10-23 | 9.38 | 9.49 | 0.07 | 0.74% | 9.27 | 9.49 | 50123 | 4690.55 | 1.78% | 0.00 |
| 2025-10-22 | 9.39 | 9.42 | 0.04 | 0.43% | 9.27 | 9.50 | 47032 | 4425.15 | 1.67% | 0.00 |
| 2025-10-21 | 9.19 | 9.38 | 0.24 | 2.63% | 9.14 | 9.38 | 50470 | 4698.84 | 1.80% | 0.00 |
| 2025-10-20 | 9.07 | 9.14 | 0.23 | 2.58% | 9.01 | 9.17 | 49773 | 4530.96 | 1.77% | 0.00 |
| 2025-10-17 | 9.17 | 8.91 | -0.26 | -2.84% | 8.90 | 9.22 | 62810 | 5677.58 | 2.24% | 0.00 |
| 2025-10-16 | 9.33 | 9.17 | -0.15 | -1.61% | 9.15 | 9.33 | 53676 | 4946.51 | 1.91% | 0.00 |
| 2025-10-15 | 9.33 | 9.32 | 0.02 | 0.22% | 9.23 | 9.48 | 57687 | 5387.26 | 2.05% | 0.00 |
ST惠伦(300460)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。
