| 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 | 2.88 | 3.01 | 0.09 | 3.08% | 2.85 | 3.05 | 630423 | 18578.85 | 6.36% | 102.00 |
| 2026-02-02 | 2.92 | 2.92 | 0.05 | 1.74% | 2.87 | 3.05 | 680352 | 20158.97 | 6.87% | 6.00 |
| 2026-01-30 | 2.97 | 2.87 | -0.15 | -4.97% | 2.85 | 2.97 | 637037 | 18427.65 | 6.43% | 106.00 |
| 2026-01-29 | 3.18 | 3.02 | -0.15 | -4.73% | 3.02 | 3.18 | 764420 | 23642.30 | 7.71% | 352.00 |
| 2026-01-28 | 3.13 | 3.17 | 0.01 | 0.32% | 3.05 | 3.26 | 838849 | 26299.77 | 8.47% | 0.00 |
| 2026-01-27 | 3.22 | 3.16 | -0.08 | -2.47% | 3.16 | 3.30 | 699972 | 22372.72 | 7.06% | 59.00 |
| 2026-01-26 | 3.21 | 3.24 | -0.02 | -0.61% | 3.11 | 3.40 | 1046675 | 33989.46 | 10.56% | 87.00 |
| 2026-01-23 | 3.25 | 3.26 | -0.02 | -0.61% | 3.21 | 3.36 | 798518 | 26242.63 | 8.06% | 440.00 |
| 2026-01-22 | 3.18 | 3.28 | 0.13 | 4.13% | 3.12 | 3.37 | 949482 | 30732.67 | 9.58% | 28.00 |
| 2026-01-21 | 3.34 | 3.15 | -0.27 | -7.89% | 3.13 | 3.40 | 1174394 | 37839.48 | 11.85% | 5.00 |
| 2026-01-20 | 3.49 | 3.42 | -0.15 | -4.20% | 3.36 | 3.59 | 1152380 | 39994.20 | 11.63% | 182.00 |
| 2026-01-19 | 3.28 | 3.57 | 0.27 | 8.18% | 3.15 | 3.61 | 1517771 | 52236.29 | 15.32% | 177.00 |
| 2026-01-16 | 3.41 | 3.30 | -0.02 | -0.60% | 3.22 | 3.63 | 1891506 | 65606.46 | 19.09% | 100.00 |
| 2026-01-15 | 2.82 | 3.32 | 0.46 | 16.08% | 2.78 | 3.34 | 1644622 | 49981.05 | 16.60% | 167.00 |
| 2026-01-14 | 2.81 | 2.86 | -0.02 | -0.69% | 2.80 | 2.97 | 1033132 | 29772.24 | 10.43% | 0.00 |
| 2026-01-13 | 2.67 | 2.88 | 0.19 | 7.06% | 2.60 | 2.93 | 1238326 | 34055.88 | 12.50% | 99.00 |
| 2026-01-12 | 2.73 | 2.69 | -0.01 | -0.37% | 2.66 | 2.74 | 619215 | 16696.11 | 6.25% | 0.00 |
| 2026-01-09 | 2.68 | 2.70 | -0.02 | -0.74% | 2.66 | 2.75 | 553917 | 14957.41 | 5.59% | 100.00 |
| 2026-01-08 | 2.79 | 2.72 | -0.06 | -2.16% | 2.69 | 2.80 | 583982 | 15918.88 | 5.89% | 112.00 |
| 2026-01-07 | 2.74 | 2.78 | 0.04 | 1.46% | 2.74 | 2.87 | 663965 | 18578.93 | 6.70% | 0.00 |
| 2026-01-06 | 2.64 | 2.74 | 0.10 | 3.79% | 2.62 | 2.83 | 811650 | 22318.69 | 8.19% | 30.00 |
| 2026-01-05 | 2.67 | 2.64 | 0.02 | 0.76% | 2.56 | 2.69 | 555073 | 14570.10 | 5.60% | 262.00 |
| 2025-12-31 | 2.75 | 2.62 | -0.10 | -3.68% | 2.59 | 2.79 | 737485 | 19755.79 | 7.44% | 0.00 |
| 2025-12-30 | 2.87 | 2.72 | -0.20 | -6.85% | 2.72 | 2.88 | 835398 | 23321.48 | 8.43% | 28.00 |
| 2025-12-29 | 3.04 | 2.92 | -0.14 | -4.58% | 2.91 | 3.05 | 732374 | 21707.89 | 7.39% | 10.00 |
| 2025-12-26 | 3.06 | 3.06 | 0.06 | 2.00% | 3.02 | 3.14 | 664283 | 20388.66 | 6.70% | 100.00 |
| 2025-12-25 | 3.03 | 3.00 | -0.09 | -2.91% | 2.98 | 3.05 | 613719 | 18491.60 | 6.19% | 201.00 |
| 2025-12-24 | 3.05 | 3.09 | 0.02 | 0.65% | 3.05 | 3.18 | 632356 | 19635.61 | 6.38% | 117.00 |
| 2025-12-23 | 3.03 | 3.07 | -0.01 | -0.32% | 2.96 | 3.16 | 799093 | 24281.10 | 8.06% | 5.00 |
| 2025-12-22 | 3.00 | 3.08 | 0.06 | 1.99% | 3.00 | 3.19 | 861461 | 26825.28 | 8.69% | 7.00 |
| 2025-12-19 | 2.91 | 3.02 | 0.10 | 3.42% | 2.86 | 3.07 | 805056 | 23823.50 | 8.12% | 25.00 |
| 2025-12-18 | 2.98 | 2.92 | -0.12 | -3.95% | 2.92 | 3.01 | 707496 | 20937.94 | 7.14% | 60.00 |
| 2025-12-17 | 2.86 | 3.04 | 0.12 | 4.11% | 2.82 | 3.08 | 927931 | 27575.52 | 9.36% | 10.00 |
| 2025-12-16 | 2.88 | 2.92 | 0.04 | 1.39% | 2.76 | 2.97 | 841074 | 24322.49 | 8.49% | 91.00 |
| 2025-12-15 | 3.03 | 2.88 | -0.16 | -5.26% | 2.81 | 3.08 | 1011633 | 29553.79 | 10.21% | 3.00 |
| 2025-12-12 | 3.15 | 3.04 | -0.14 | -4.40% | 3.03 | 3.24 | 907553 | 28305.93 | 9.16% | 54.00 |
| 2025-12-11 | 3.28 | 3.18 | -0.13 | -3.93% | 3.18 | 3.40 | 788327 | 25829.19 | 7.96% | 0.00 |
| 2025-12-10 | 3.38 | 3.31 | -0.14 | -4.06% | 3.28 | 3.46 | 885712 | 29528.04 | 8.94% | 261.00 |
| 2025-12-09 | 3.23 | 3.45 | 0.16 | 4.86% | 3.18 | 3.52 | 1385198 | 46993.18 | 13.98% | 298.00 |
| 2025-12-08 | 3.15 | 3.29 | 0.07 | 2.17% | 3.07 | 3.30 | 1133089 | 35822.18 | 11.44% | 133.00 |
| 2025-12-05 | 3.25 | 3.22 | 0.02 | 0.63% | 3.21 | 3.39 | 1047335 | 34527.28 | 10.57% | 124.00 |
| 2025-12-04 | 3.41 | 3.20 | -0.26 | -7.51% | 3.16 | 3.45 | 1198134 | 39066.40 | 12.09% | 44.00 |
| 2025-12-03 | 3.50 | 3.46 | 0.03 | 0.87% | 3.37 | 3.59 | 1037571 | 36014.82 | 10.47% | 25.00 |
| 2025-12-02 | 3.67 | 3.43 | -0.35 | -9.26% | 3.39 | 3.67 | 1494214 | 52225.66 | 15.08% | 93.00 |
| 2025-12-01 | 3.86 | 3.78 | -0.03 | -0.79% | 3.76 | 4.03 | 1272764 | 49418.93 | 12.85% | 173.00 |
| 2025-11-28 | 3.78 | 3.81 | -0.01 | -0.26% | 3.62 | 3.93 | 1374689 | 51826.82 | 13.87% | 72.00 |
| 2025-11-27 | 3.90 | 3.82 | -0.03 | -0.78% | 3.70 | 4.14 | 1999880 | 78675.66 | 20.18% | 256.00 |
| 2025-11-26 | 3.37 | 3.85 | 0.44 | 12.90% | 3.37 | 3.88 | 1958940 | 71462.00 | 19.77% | 35.00 |
| 2025-11-25 | 3.20 | 3.41 | 0.30 | 9.65% | 3.10 | 3.51 | 1807670 | 59179.44 | 18.24% | 1.00 |
| 2025-11-24 | 3.59 | 3.11 | -0.63 | -16.84% | 3.01 | 3.77 | 1973614 | 67184.99 | 19.92% | 241.00 |
| 2025-11-21 | 3.83 | 3.74 | -0.28 | -6.97% | 3.67 | 4.19 | 1826402 | 71625.95 | 18.43% | 105.00 |
| 2025-11-20 | 3.70 | 4.02 | 0.27 | 7.20% | 3.33 | 4.02 | 2538474 | 93998.28 | 25.62% | 261.00 |
| 2025-11-19 | 4.23 | 3.75 | -0.38 | -9.20% | 3.67 | 4.38 | 2182971 | 87486.49 | 22.03% | 394.00 |
| 2025-11-18 | 3.93 | 4.13 | 0.15 | 3.77% | 3.82 | 4.55 | 2588008 | 109245.66 | 26.12% | 280.00 |
| 2025-11-17 | 3.50 | 3.98 | 0.60 | 17.75% | 3.27 | 4.05 | 2246043 | 81289.76 | 22.67% | 9.00 |
| 2025-11-14 | 3.07 | 3.38 | 0.32 | 10.46% | 3.01 | 3.38 | 1760026 | 57115.65 | 17.76% | 34.00 |
| 2025-11-13 | 2.80 | 3.06 | 0.26 | 9.29% | 2.80 | 3.09 | 1526130 | 45443.46 | 15.40% | 746.00 |
| 2025-11-12 | 2.68 | 2.80 | 0.12 | 4.48% | 2.55 | 2.90 | 1531798 | 41673.36 | 15.46% | 101.00 |
| 2025-11-11 | 2.60 | 2.68 | -0.03 | -1.11% | 2.60 | 2.97 | 1946966 | 54536.29 | 19.65% | 413.00 |
| 2025-11-10 | 2.40 | 2.71 | 0.38 | 16.31% | 2.39 | 2.78 | 1660023 | 42577.75 | 16.75% | 88.00 |
| 2025-11-07 | 2.18 | 2.33 | 0.15 | 6.88% | 2.17 | 2.48 | 1206417 | 28379.09 | 12.18% | 30.00 |
| 2025-11-06 | 2.24 | 2.18 | -0.07 | -3.11% | 2.16 | 2.27 | 659652 | 14498.18 | 6.66% | 0.00 |
| 2025-11-05 | 2.09 | 2.25 | 0.14 | 6.64% | 2.08 | 2.28 | 1022372 | 22415.96 | 10.32% | 369.00 |
| 2025-11-04 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.17 | 777523 | 16541.64 | 7.85% | 50.00 |
| 2025-11-03 | 2.02 | 2.07 | 0.05 | 2.48% | 2.00 | 2.09 | 466271 | 9571.40 | 4.71% | 61.00 |
| 2025-10-31 | 1.98 | 2.02 | 0.03 | 1.51% | 1.98 | 2.03 | 289683 | 5831.43 | 2.92% | 0.00 |
| 2025-10-30 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 315054 | 6277.89 | 3.18% | 348.00 |
| 2025-10-29 | 1.99 | 1.99 | -0.01 | -0.50% | 1.96 | 2.00 | 322398 | 6381.68 | 3.25% | 0.00 |
| 2025-10-28 | 2.03 | 2.00 | -0.04 | -1.96% | 1.98 | 2.03 | 469043 | 9404.63 | 4.73% | 520.00 |
| 2025-10-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 348797 | 7129.40 | 3.52% | 1.00 |
| 2025-10-24 | 2.00 | 2.06 | 0.06 | 3.00% | 2.00 | 2.12 | 581340 | 11971.40 | 5.87% | 46.00 |
| 2025-10-23 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.03 | 339235 | 6800.95 | 3.42% | 633.00 |
| 2025-10-22 | 1.99 | 2.02 | 0.02 | 1.00% | 1.98 | 2.04 | 379997 | 7660.14 | 3.84% | 0.00 |
| 2025-10-21 | 1.96 | 2.00 | 0.03 | 1.52% | 1.95 | 2.01 | 342827 | 6798.36 | 3.46% | 0.00 |
| 2025-10-20 | 1.95 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 240590 | 4724.85 | 2.43% | 0.00 |
| 2025-10-17 | 1.98 | 1.95 | -0.05 | -2.50% | 1.95 | 2.00 | 326004 | 6421.99 | 3.29% | 219.00 |
| 2025-10-16 | 1.96 | 2.00 | 0.04 | 2.04% | 1.93 | 2.00 | 499230 | 9802.62 | 5.04% | 349.00 |
| 2025-10-15 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.98 | 327377 | 6412.71 | 3.30% | 396.00 |
| 2025-10-14 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 2.00 | 319121 | 6305.71 | 3.22% | 447.00 |
| 2025-10-13 | 1.93 | 1.98 | -0.03 | -1.49% | 1.91 | 1.99 | 384045 | 7501.37 | 3.88% | 148.00 |
ST合纵(300477)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。
