| 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 | 7.80 | 7.80 | 0.03 | 0.39% | 7.75 | 7.98 | 43443 | 3391.58 | 1.64% | 0.00 |
| 2026-02-02 | 8.01 | 7.77 | -0.46 | -5.59% | 7.76 | 8.18 | 64699 | 5115.25 | 2.44% | 0.00 |
| 2026-01-30 | 8.08 | 8.23 | 0.05 | 0.61% | 7.90 | 8.28 | 66085 | 5332.63 | 2.50% | 0.00 |
| 2026-01-29 | 8.08 | 8.18 | 0.11 | 1.36% | 8.08 | 8.31 | 74383 | 6102.07 | 2.81% | 3.00 |
| 2026-01-28 | 8.35 | 8.07 | -0.39 | -4.61% | 7.99 | 8.43 | 91432 | 7413.85 | 3.45% | 0.00 |
| 2026-01-27 | 8.69 | 8.46 | -0.22 | -2.53% | 8.29 | 8.97 | 140800 | 11922.28 | 5.32% | 0.00 |
| 2026-01-26 | 8.26 | 8.68 | 0.44 | 5.34% | 8.26 | 8.89 | 170820 | 14825.89 | 6.45% | 0.00 |
| 2026-01-23 | 8.00 | 8.24 | 0.29 | 3.65% | 7.95 | 8.35 | 126102 | 10343.06 | 4.76% | 24.00 |
| 2026-01-22 | 7.60 | 7.95 | 0.39 | 5.16% | 7.53 | 8.18 | 152206 | 11882.89 | 5.75% | 0.00 |
| 2026-01-21 | 7.41 | 7.56 | 0.05 | 0.67% | 7.40 | 7.57 | 62830 | 4698.65 | 2.37% | 0.00 |
| 2026-01-20 | 7.78 | 7.51 | -0.17 | -2.21% | 7.48 | 7.78 | 70030 | 5308.22 | 2.64% | 0.00 |
| 2026-01-19 | 7.65 | 7.68 | 0.04 | 0.52% | 7.57 | 7.74 | 58763 | 4508.12 | 2.22% | 0.00 |
| 2026-01-16 | 7.68 | 7.64 | 0.06 | 0.79% | 7.61 | 7.87 | 77506 | 5986.33 | 2.93% | 0.00 |
| 2026-01-15 | 7.58 | 7.58 | -0.05 | -0.66% | 7.46 | 7.71 | 66694 | 5053.30 | 2.52% | 0.00 |
| 2026-01-14 | 7.49 | 7.63 | 0.07 | 0.93% | 7.49 | 7.79 | 99914 | 7672.47 | 3.77% | 0.00 |
| 2026-01-13 | 7.92 | 7.56 | -0.24 | -3.08% | 7.51 | 7.97 | 121244 | 9274.47 | 4.58% | 0.00 |
| 2026-01-12 | 7.59 | 7.80 | 0.26 | 3.45% | 7.59 | 7.87 | 149558 | 11640.35 | 5.65% | 0.00 |
| 2026-01-09 | 7.32 | 7.54 | 0.20 | 2.72% | 7.21 | 7.74 | 151224 | 11318.73 | 5.71% | 0.00 |
| 2026-01-08 | 7.61 | 7.34 | -0.23 | -3.04% | 7.28 | 7.66 | 145554 | 10798.58 | 5.50% | 0.00 |
| 2026-01-07 | 7.75 | 7.57 | -0.24 | -3.07% | 7.52 | 7.81 | 105011 | 8007.89 | 3.97% | 0.00 |
| 2026-01-06 | 7.80 | 7.81 | -0.01 | -0.13% | 7.71 | 8.04 | 95245 | 7491.54 | 3.60% | 0.00 |
| 2026-01-05 | 7.70 | 7.82 | 0.12 | 1.56% | 7.42 | 7.92 | 127004 | 9672.78 | 4.80% | 0.00 |
| 2025-12-31 | 8.35 | 7.70 | -0.21 | -2.65% | 7.67 | 8.35 | 147770 | 11757.59 | 5.58% | 0.00 |
| 2025-12-30 | 8.05 | 7.91 | -0.41 | -4.93% | 7.81 | 8.12 | 156970 | 12452.73 | 5.93% | 0.00 |
| 2025-12-29 | 8.70 | 8.32 | 0.02 | 0.24% | 8.32 | 9.02 | 194140 | 16753.28 | 7.33% | 0.00 |
| 2025-12-26 | 8.26 | 8.30 | 0.04 | 0.48% | 8.04 | 8.42 | 92417 | 7550.37 | 3.49% | 2.00 |
| 2025-12-25 | 7.75 | 8.26 | 0.31 | 3.90% | 7.75 | 8.45 | 140093 | 11484.30 | 5.29% | 0.00 |
| 2025-12-24 | 8.33 | 7.95 | -0.27 | -3.28% | 7.82 | 8.41 | 164016 | 13282.50 | 6.19% | 0.00 |
| 2025-12-23 | 8.64 | 8.22 | -0.41 | -4.75% | 8.21 | 8.65 | 94913 | 7881.43 | 3.58% | 0.00 |
| 2025-12-22 | 8.58 | 8.63 | 0.03 | 0.35% | 8.58 | 8.92 | 99070 | 8642.20 | 3.74% | 0.00 |
| 2025-12-19 | 8.15 | 8.60 | 0.43 | 5.26% | 8.12 | 8.65 | 103051 | 8719.02 | 3.89% | 0.00 |
| 2025-12-18 | 8.10 | 8.17 | 0.04 | 0.49% | 7.93 | 8.30 | 50866 | 4156.72 | 1.92% | 0.00 |
| 2025-12-17 | 8.00 | 8.13 | 0.12 | 1.50% | 7.75 | 8.18 | 76704 | 6100.32 | 2.90% | 0.00 |
| 2025-12-16 | 8.55 | 8.01 | -0.55 | -6.43% | 7.67 | 8.61 | 168741 | 13512.23 | 6.37% | 0.00 |
| 2025-12-15 | 8.07 | 8.56 | 0.30 | 3.63% | 8.07 | 8.68 | 95635 | 8136.70 | 3.61% | 0.00 |
| 2025-12-12 | 9.40 | 8.26 | -1.41 | -14.58% | 8.25 | 9.40 | 243958 | 21177.97 | 9.21% | 0.00 |
| 2025-12-11 | 9.43 | 9.67 | 0.08 | 0.83% | 9.43 | 9.90 | 151939 | 14762.17 | 5.74% | 11.00 |
| 2025-12-10 | 9.15 | 9.59 | 0.42 | 4.58% | 9.00 | 9.97 | 166280 | 15544.81 | 6.28% | 6.00 |
| 2025-12-09 | 8.40 | 9.17 | 0.61 | 7.13% | 8.40 | 9.25 | 165864 | 14972.84 | 6.26% | 0.00 |
| 2025-12-08 | 8.52 | 8.56 | 0.45 | 5.55% | 8.24 | 8.61 | 115169 | 9682.43 | 4.35% | 0.00 |
| 2025-12-05 | 8.06 | 8.11 | -0.50 | -5.81% | 8.03 | 8.38 | 149491 | 12183.49 | 5.64% | 0.00 |
| 2025-12-04 | 8.66 | 8.61 | -0.06 | -0.69% | 8.47 | 8.87 | 86767 | 7555.69 | 3.28% | 4.00 |
| 2025-12-03 | 8.99 | 8.67 | -0.36 | -3.99% | 8.66 | 9.00 | 104589 | 9221.49 | 3.95% | 0.00 |
| 2025-12-02 | 9.20 | 9.03 | -0.13 | -1.42% | 8.93 | 9.30 | 93237 | 8491.81 | 3.52% | 0.00 |
| 2025-12-01 | 8.84 | 9.16 | 0.08 | 0.88% | 8.80 | 9.25 | 116647 | 10517.69 | 4.40% | 22.00 |
| 2025-11-28 | 9.11 | 9.08 | -0.05 | -0.55% | 8.81 | 9.36 | 110194 | 9968.03 | 4.16% | 0.00 |
| 2025-11-27 | 9.10 | 9.13 | -0.03 | -0.33% | 8.93 | 9.25 | 152373 | 13895.84 | 5.75% | 0.00 |
| 2025-11-26 | 8.50 | 9.16 | 0.67 | 7.89% | 8.49 | 9.26 | 209723 | 18669.85 | 7.92% | 8.00 |
| 2025-11-25 | 8.62 | 8.49 | -0.14 | -1.62% | 8.40 | 8.62 | 101981 | 8648.07 | 3.85% | 0.00 |
| 2025-11-24 | 8.61 | 8.63 | 0.00 | 0.00% | 8.35 | 8.80 | 105577 | 8999.76 | 3.99% | 15.00 |
| 2025-11-21 | 8.44 | 8.63 | 0.13 | 1.53% | 8.26 | 8.88 | 136799 | 11764.28 | 5.17% | 5.00 |
| 2025-11-20 | 8.70 | 8.50 | -0.29 | -3.30% | 8.41 | 8.88 | 130472 | 11198.16 | 4.93% | 21.00 |
| 2025-11-19 | 8.54 | 8.79 | 0.10 | 1.15% | 8.38 | 9.12 | 201050 | 17719.53 | 7.59% | 17.00 |
| 2025-11-18 | 8.05 | 8.69 | 0.58 | 7.15% | 8.05 | 8.69 | 205009 | 17017.73 | 7.74% | 3.00 |
| 2025-11-17 | 8.18 | 8.11 | 0.06 | 0.75% | 8.02 | 8.40 | 184886 | 15161.25 | 6.98% | 0.00 |
| 2025-11-14 | 8.73 | 8.05 | -0.90 | -10.06% | 8.00 | 8.76 | 331701 | 27707.79 | 12.52% | 5.00 |
| 2025-11-13 | 10.00 | 8.95 | -0.43 | -4.58% | 8.91 | 11.17 | 480700 | 46928.18 | 18.15% | 0.00 |
| 2025-11-12 | 8.70 | 9.38 | 0.58 | 6.59% | 8.70 | 9.50 | 238987 | 21931.35 | 9.02% | 0.00 |
| 2025-11-11 | 9.01 | 8.80 | -0.21 | -2.33% | 8.63 | 9.17 | 261717 | 23181.44 | 9.88% | 3.00 |
| 2025-11-10 | 9.00 | 9.01 | 0.07 | 0.78% | 8.72 | 9.47 | 276473 | 25121.47 | 10.44% | 21.00 |
| 2025-11-07 | 8.05 | 8.94 | 0.92 | 11.47% | 8.05 | 9.08 | 299718 | 25868.45 | 11.32% | 0.00 |
| 2025-11-06 | 7.87 | 8.02 | 0.08 | 1.01% | 7.87 | 8.15 | 139934 | 11216.36 | 5.28% | 0.00 |
| 2025-11-05 | 7.40 | 7.94 | 0.34 | 4.47% | 7.28 | 7.97 | 192800 | 15022.41 | 7.28% | 2.00 |
| 2025-11-04 | 7.75 | 7.60 | -0.22 | -2.81% | 7.42 | 7.86 | 141071 | 10742.99 | 5.33% | 0.00 |
| 2025-11-03 | 7.84 | 7.82 | -0.19 | -2.37% | 7.75 | 7.98 | 141735 | 11089.34 | 5.35% | 0.00 |
| 2025-10-31 | 7.88 | 8.01 | 0.18 | 2.30% | 7.75 | 8.09 | 173442 | 13724.71 | 6.55% | 5.00 |
| 2025-10-30 | 7.60 | 7.83 | 0.35 | 4.68% | 7.50 | 8.03 | 226741 | 17711.13 | 8.56% | 0.00 |
| 2025-10-29 | 7.60 | 7.48 | -0.12 | -1.58% | 7.35 | 7.80 | 185156 | 13954.66 | 6.99% | 0.00 |
| 2025-10-28 | 7.50 | 7.60 | -0.17 | -2.19% | 7.40 | 7.84 | 210374 | 16035.13 | 7.94% | 0.00 |
| 2025-10-27 | 7.68 | 7.77 | 0.83 | 11.96% | 7.68 | 8.33 | 347186 | 27915.23 | 13.11% | 126.00 |
| 2025-10-24 | 6.95 | 6.94 | -0.04 | -0.57% | 6.82 | 7.03 | 88587 | 6098.16 | 3.34% | 3.00 |
| 2025-10-23 | 7.05 | 6.98 | 0.02 | 0.29% | 6.77 | 7.08 | 133527 | 9216.06 | 5.04% | 0.00 |
| 2025-10-22 | 6.64 | 6.96 | 0.27 | 4.04% | 6.64 | 7.27 | 189463 | 13382.13 | 7.15% | 6.00 |
| 2025-10-21 | 6.61 | 6.69 | -0.04 | -0.59% | 6.52 | 6.81 | 112696 | 7513.44 | 4.26% | 30.00 |
| 2025-10-20 | 6.77 | 6.73 | -0.07 | -1.03% | 6.56 | 6.98 | 162920 | 10970.95 | 6.15% | 3.00 |
| 2025-10-17 | 6.98 | 6.80 | -0.18 | -2.58% | 6.40 | 7.14 | 206591 | 14121.83 | 7.80% | 6.00 |
| 2025-10-16 | 6.58 | 6.98 | 0.17 | 2.50% | 6.58 | 7.39 | 278248 | 19360.69 | 10.51% | 0.00 |
| 2025-10-15 | 6.48 | 6.81 | 0.51 | 8.10% | 6.20 | 6.89 | 277651 | 18487.35 | 10.48% | 0.00 |
| 2025-10-14 | 6.53 | 6.30 | -0.16 | -2.48% | 6.10 | 6.90 | 299800 | 19430.60 | 11.32% | 0.00 |
| 2025-10-13 | 5.81 | 6.46 | 0.69 | 11.96% | 5.78 | 6.75 | 376180 | 23361.77 | 14.20% | 7.00 |
*ST新元(300472)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。
