| 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 | 11.49 | 11.48 | 0.08 | 0.70% | 11.43 | 11.62 | 20806 | 2392.27 | 1.51% | 0.00 |
| 2026-02-02 | 11.89 | 11.40 | -0.32 | -2.73% | 11.27 | 11.96 | 29113 | 3406.82 | 2.11% | 0.00 |
| 2026-01-30 | 11.71 | 11.72 | -0.29 | -2.41% | 11.48 | 11.91 | 54912 | 6428.76 | 3.98% | 0.00 |
| 2026-01-29 | 12.40 | 12.01 | -0.38 | -3.07% | 11.98 | 12.54 | 46615 | 5736.48 | 3.38% | 0.00 |
| 2026-01-28 | 12.45 | 12.39 | -0.03 | -0.24% | 12.27 | 12.67 | 44973 | 5593.11 | 3.26% | 0.00 |
| 2026-01-27 | 12.50 | 12.42 | -0.04 | -0.32% | 11.92 | 12.54 | 54859 | 6733.11 | 3.97% | 0.00 |
| 2026-01-26 | 12.16 | 12.46 | 0.50 | 4.18% | 12.06 | 12.64 | 83422 | 10371.46 | 6.04% | 0.00 |
| 2026-01-23 | 11.67 | 11.96 | 0.29 | 2.49% | 11.63 | 11.98 | 41557 | 4905.20 | 3.01% | 0.00 |
| 2026-01-22 | 11.57 | 11.67 | 0.17 | 1.48% | 11.46 | 11.67 | 29964 | 3455.75 | 2.17% | 8.00 |
| 2026-01-21 | 11.38 | 11.50 | 0.07 | 0.61% | 11.34 | 11.58 | 24575 | 2817.52 | 1.78% | 0.00 |
| 2026-01-20 | 11.65 | 11.43 | -0.23 | -1.97% | 11.38 | 11.77 | 27048 | 3120.34 | 1.96% | 0.00 |
| 2026-01-19 | 11.54 | 11.66 | 0.06 | 0.52% | 11.51 | 11.88 | 32094 | 3745.38 | 2.33% | 0.00 |
| 2026-01-16 | 11.43 | 11.60 | 0.20 | 1.75% | 11.28 | 11.60 | 42105 | 4833.05 | 3.05% | 10.00 |
| 2026-01-15 | 11.39 | 11.40 | 0.02 | 0.18% | 11.34 | 11.59 | 31856 | 3648.78 | 2.31% | 0.00 |
| 2026-01-14 | 11.41 | 11.38 | -0.03 | -0.26% | 11.29 | 11.61 | 45425 | 5204.36 | 3.29% | 0.00 |
| 2026-01-13 | 11.46 | 11.41 | -0.01 | -0.09% | 11.20 | 11.47 | 47973 | 5435.77 | 3.48% | 0.00 |
| 2026-01-12 | 11.47 | 11.42 | -0.04 | -0.35% | 11.30 | 11.48 | 58531 | 6668.33 | 4.24% | 0.00 |
| 2026-01-09 | 11.62 | 11.46 | -0.17 | -1.46% | 11.34 | 11.64 | 42302 | 4854.21 | 3.06% | 0.00 |
| 2026-01-08 | 11.48 | 11.63 | 0.14 | 1.22% | 11.47 | 11.69 | 34194 | 3946.03 | 2.48% | 0.00 |
| 2026-01-07 | 11.88 | 11.49 | -0.41 | -3.45% | 11.35 | 11.88 | 45869 | 5321.81 | 3.32% | 0.00 |
| 2026-01-06 | 11.80 | 11.90 | 0.10 | 0.85% | 11.73 | 11.97 | 27555 | 3276.06 | 2.00% | 0.00 |
| 2026-01-05 | 11.78 | 11.80 | 0.00 | 0.00% | 11.71 | 12.05 | 39854 | 4726.08 | 2.89% | 0.00 |
| 2025-12-31 | 11.41 | 11.80 | 0.46 | 4.06% | 11.27 | 11.90 | 60725 | 7070.38 | 4.40% | 0.00 |
| 2025-12-30 | 11.15 | 11.34 | 0.19 | 1.70% | 11.06 | 11.58 | 42359 | 4828.37 | 3.07% | 0.00 |
| 2025-12-29 | 11.04 | 11.15 | 0.13 | 1.18% | 11.04 | 11.24 | 20165 | 2247.27 | 1.46% | 0.00 |
| 2025-12-26 | 11.19 | 11.02 | -0.16 | -1.43% | 11.00 | 11.19 | 23917 | 2647.04 | 1.73% | 0.00 |
| 2025-12-25 | 11.30 | 11.18 | -0.12 | -1.06% | 11.14 | 11.30 | 27245 | 3050.98 | 1.97% | 0.00 |
| 2025-12-24 | 11.26 | 11.30 | 0.00 | 0.00% | 11.14 | 11.38 | 26459 | 2972.15 | 1.92% | 0.00 |
| 2025-12-23 | 11.46 | 11.30 | -0.15 | -1.31% | 11.08 | 11.50 | 39390 | 4462.59 | 2.85% | 0.00 |
| 2025-12-22 | 11.17 | 11.45 | 0.27 | 2.42% | 11.01 | 11.45 | 34748 | 3890.22 | 2.52% | 0.00 |
| 2025-12-19 | 10.88 | 11.18 | 0.33 | 3.04% | 10.88 | 11.18 | 16868 | 1868.92 | 1.22% | 0.00 |
| 2025-12-18 | 10.73 | 10.85 | 0.03 | 0.28% | 10.72 | 11.12 | 27061 | 2968.20 | 1.96% | 0.00 |
| 2025-12-17 | 10.78 | 10.82 | 0.11 | 1.03% | 10.59 | 10.85 | 16787 | 1801.31 | 1.22% | 0.00 |
| 2025-12-16 | 10.96 | 10.71 | -0.29 | -2.64% | 10.65 | 11.02 | 26724 | 2879.69 | 1.94% | 0.00 |
| 2025-12-15 | 11.18 | 11.00 | -0.22 | -1.96% | 10.95 | 11.33 | 28618 | 3169.41 | 2.07% | 0.00 |
| 2025-12-12 | 11.11 | 11.22 | 0.02 | 0.18% | 11.11 | 11.45 | 24039 | 2716.66 | 1.74% | 0.00 |
| 2025-12-11 | 11.38 | 11.20 | -0.21 | -1.84% | 11.17 | 11.57 | 30650 | 3468.63 | 2.22% | 0.00 |
| 2025-12-10 | 11.32 | 11.41 | 0.01 | 0.09% | 11.17 | 11.45 | 20651 | 2334.14 | 1.50% | 0.00 |
| 2025-12-09 | 11.20 | 11.40 | 0.14 | 1.24% | 11.20 | 11.72 | 38017 | 4353.61 | 2.75% | 0.00 |
| 2025-12-08 | 11.08 | 11.26 | 0.21 | 1.90% | 11.03 | 11.33 | 28533 | 3201.16 | 2.07% | 0.00 |
| 2025-12-05 | 10.99 | 11.05 | 0.08 | 0.73% | 10.79 | 11.13 | 31646 | 3472.30 | 2.29% | 0.00 |
| 2025-12-04 | 11.18 | 10.97 | -0.29 | -2.58% | 10.94 | 11.21 | 27309 | 3017.26 | 1.98% | 0.00 |
| 2025-12-03 | 11.49 | 11.26 | -0.19 | -1.66% | 11.19 | 11.53 | 40321 | 4561.58 | 2.92% | 0.00 |
| 2025-12-02 | 11.70 | 11.45 | -0.25 | -2.14% | 11.38 | 11.73 | 26557 | 3054.89 | 1.92% | 0.00 |
| 2025-12-01 | 11.80 | 11.70 | -0.16 | -1.35% | 11.62 | 11.88 | 23657 | 2763.64 | 1.71% | 0.00 |
| 2025-11-28 | 11.86 | 11.86 | 0.01 | 0.08% | 11.75 | 12.09 | 21276 | 2515.90 | 1.54% | 0.00 |
| 2025-11-27 | 11.57 | 11.85 | 0.32 | 2.78% | 11.46 | 11.85 | 33599 | 3928.96 | 2.43% | 0.00 |
| 2025-11-26 | 11.56 | 11.53 | 0.02 | 0.17% | 11.42 | 11.77 | 34751 | 4031.04 | 2.52% | 0.00 |
| 2025-11-25 | 11.58 | 11.51 | 0.00 | 0.00% | 11.47 | 11.75 | 31212 | 3618.04 | 2.26% | 0.00 |
| 2025-11-24 | 11.20 | 11.51 | 0.34 | 3.04% | 11.16 | 11.61 | 30734 | 3512.21 | 2.23% | 0.00 |
| 2025-11-21 | 11.89 | 11.17 | -0.71 | -5.98% | 11.13 | 11.89 | 46969 | 5350.82 | 3.40% | 0.00 |
| 2025-11-20 | 12.39 | 11.88 | -0.44 | -3.57% | 11.84 | 12.39 | 31062 | 3722.46 | 2.25% | 0.00 |
| 2025-11-19 | 12.35 | 12.32 | -0.04 | -0.32% | 12.22 | 12.52 | 20270 | 2494.89 | 1.47% | 0.00 |
| 2025-11-18 | 12.52 | 12.36 | -0.19 | -1.51% | 12.31 | 12.57 | 32725 | 4063.34 | 2.37% | 0.00 |
| 2025-11-17 | 12.41 | 12.55 | 0.14 | 1.13% | 12.26 | 12.65 | 32504 | 4040.58 | 2.35% | 0.00 |
| 2025-11-14 | 12.50 | 12.41 | -0.17 | -1.35% | 12.40 | 12.70 | 33668 | 4212.44 | 2.44% | 0.00 |
| 2025-11-13 | 12.80 | 12.58 | -0.22 | -1.72% | 12.47 | 12.90 | 44439 | 5632.41 | 3.22% | 0.00 |
| 2025-11-12 | 13.24 | 12.80 | -0.40 | -3.03% | 12.63 | 13.24 | 61883 | 7993.79 | 4.48% | 0.00 |
| 2025-11-11 | 13.10 | 13.20 | 0.20 | 1.54% | 12.90 | 13.29 | 42854 | 5618.06 | 3.10% | 0.00 |
| 2025-11-10 | 12.77 | 13.00 | 0.23 | 1.80% | 12.41 | 13.27 | 62139 | 8013.45 | 4.50% | 0.00 |
| 2025-11-07 | 12.76 | 12.77 | 0.01 | 0.08% | 12.62 | 12.85 | 33969 | 4332.64 | 2.46% | 0.00 |
| 2025-11-06 | 12.81 | 12.76 | 0.02 | 0.16% | 12.51 | 12.94 | 47840 | 6053.43 | 3.47% | 0.00 |
| 2025-11-05 | 12.83 | 12.74 | -0.21 | -1.62% | 12.38 | 13.10 | 63105 | 8066.12 | 4.57% | 0.00 |
| 2025-11-04 | 12.88 | 12.95 | 0.08 | 0.62% | 12.56 | 13.34 | 98447 | 12706.67 | 7.13% | 0.00 |
| 2025-11-03 | 12.23 | 12.87 | 0.79 | 6.54% | 12.23 | 13.13 | 90975 | 11600.57 | 6.59% | 0.00 |
| 2025-10-31 | 11.94 | 12.08 | 0.28 | 2.37% | 11.88 | 12.45 | 63352 | 7692.51 | 4.59% | 0.00 |
| 2025-10-30 | 11.95 | 11.80 | -0.04 | -0.34% | 11.77 | 12.56 | 119227 | 14583.24 | 8.64% | 0.00 |
| 2025-10-29 | 11.10 | 11.84 | 0.70 | 6.28% | 11.00 | 11.97 | 94811 | 10927.38 | 6.87% | 0.00 |
| 2025-10-28 | 10.91 | 11.14 | 0.16 | 1.46% | 10.91 | 11.39 | 54848 | 6134.85 | 3.97% | 0.00 |
| 2025-10-27 | 10.77 | 10.98 | 0.23 | 2.14% | 10.75 | 11.13 | 63559 | 6985.25 | 4.60% | 0.00 |
| 2025-10-24 | 10.66 | 10.75 | 0.07 | 0.66% | 10.62 | 10.76 | 28192 | 3015.96 | 2.04% | 0.00 |
| 2025-10-23 | 10.61 | 10.68 | 0.09 | 0.85% | 10.51 | 10.68 | 29310 | 3108.78 | 2.12% | 0.00 |
| 2025-10-22 | 10.51 | 10.59 | 0.04 | 0.38% | 10.44 | 10.71 | 34053 | 3611.72 | 2.47% | 0.00 |
| 2025-10-21 | 10.40 | 10.55 | 0.15 | 1.44% | 10.37 | 10.56 | 31517 | 3302.40 | 2.28% | 0.00 |
| 2025-10-20 | 10.41 | 10.40 | 0.05 | 0.48% | 10.32 | 10.50 | 33538 | 3487.95 | 2.43% | 0.00 |
| 2025-10-17 | 10.35 | 10.35 | -0.01 | -0.10% | 10.31 | 10.58 | 36245 | 3784.69 | 2.63% | 0.00 |
| 2025-10-16 | 10.42 | 10.36 | -0.08 | -0.77% | 10.28 | 10.57 | 28453 | 2975.94 | 2.06% | 0.00 |
| 2025-10-15 | 10.30 | 10.44 | 0.17 | 1.66% | 10.24 | 10.44 | 24565 | 2547.12 | 1.78% | 0.00 |
| 2025-10-14 | 10.50 | 10.27 | -0.22 | -2.10% | 10.23 | 10.60 | 31765 | 3308.19 | 2.30% | 0.00 |
| 2025-10-13 | 10.21 | 10.49 | -0.16 | -1.50% | 10.18 | 10.55 | 34062 | 3545.89 | 2.47% | 0.00 |
ST华铭(300462)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。
