| 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 | 4.88 | 4.86 | -0.02 | -0.41% | 4.80 | 4.92 | 80947 | 3922.06 | 1.10% | 0.00 |
| 2026-02-02 | 4.79 | 4.88 | 0.11 | 2.31% | 4.74 | 5.02 | 123660 | 6052.76 | 1.68% | 0.00 |
| 2026-01-30 | 4.89 | 4.77 | -0.12 | -2.45% | 4.67 | 4.89 | 134374 | 6411.94 | 1.83% | 0.00 |
| 2026-01-29 | 4.97 | 4.89 | -0.16 | -3.17% | 4.87 | 5.05 | 132445 | 6549.53 | 1.80% | 0.00 |
| 2026-01-28 | 5.20 | 5.05 | -0.15 | -2.88% | 5.00 | 5.26 | 199990 | 10209.06 | 2.72% | 0.00 |
| 2026-01-27 | 4.77 | 5.20 | 0.40 | 8.33% | 4.68 | 5.28 | 306421 | 15375.91 | 4.17% | 20.00 |
| 2026-01-26 | 4.78 | 4.80 | 0.01 | 0.21% | 4.75 | 5.10 | 199976 | 9817.87 | 2.72% | 0.00 |
| 2026-01-23 | 4.75 | 4.79 | -0.05 | -1.03% | 4.65 | 4.94 | 181918 | 8677.06 | 2.48% | 23.00 |
| 2026-01-22 | 4.75 | 4.84 | 0.16 | 3.42% | 4.75 | 5.12 | 302722 | 14885.87 | 4.12% | 0.00 |
| 2026-01-21 | 4.15 | 4.68 | 0.50 | 11.96% | 4.15 | 4.85 | 350631 | 16047.98 | 4.77% | 25.00 |
| 2026-01-20 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.22 | 64616 | 2705.60 | 0.88% | 0.00 |
| 2026-01-19 | 4.19 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 56373 | 2355.06 | 0.77% | 10.00 |
| 2026-01-16 | 4.18 | 4.16 | -0.03 | -0.72% | 4.10 | 4.20 | 82286 | 3408.57 | 1.12% | 0.00 |
| 2026-01-15 | 4.27 | 4.19 | -0.04 | -0.95% | 4.15 | 4.27 | 68773 | 2888.08 | 0.94% | 0.00 |
| 2026-01-14 | 4.39 | 4.23 | -0.08 | -1.86% | 4.20 | 4.41 | 176764 | 7524.21 | 2.41% | 10.00 |
| 2026-01-12 | 4.14 | 4.31 | 0.13 | 3.11% | 4.13 | 4.35 | 185060 | 7886.33 | 2.52% | 0.00 |
| 2026-01-09 | 4.10 | 4.18 | 0.05 | 1.21% | 4.09 | 4.24 | 114943 | 4756.91 | 1.56% | 0.00 |
| 2026-01-08 | 4.17 | 4.13 | -0.06 | -1.43% | 4.11 | 4.20 | 98467 | 4069.87 | 1.34% | 0.00 |
| 2026-01-07 | 4.15 | 4.19 | 0.00 | 0.00% | 4.15 | 4.24 | 70323 | 2945.38 | 0.96% | 0.00 |
| 2026-01-06 | 4.18 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 76117 | 3185.36 | 1.04% | 0.00 |
| 2026-01-05 | 4.41 | 4.24 | 0.04 | 0.95% | 4.20 | 4.41 | 115124 | 4904.03 | 1.57% | 0.00 |
| 2025-12-31 | 4.18 | 4.20 | 0.11 | 2.69% | 4.16 | 4.27 | 139567 | 5878.91 | 1.90% | 0.00 |
| 2025-12-30 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.13 | 77716 | 3185.18 | 1.06% | 0.00 |
| 2025-12-29 | 4.11 | 4.12 | -0.03 | -0.72% | 4.04 | 4.17 | 109085 | 4473.00 | 1.48% | 0.00 |
| 2025-12-26 | 4.21 | 4.15 | -0.04 | -0.95% | 4.13 | 4.22 | 102168 | 4250.41 | 1.39% | 0.00 |
| 2025-12-25 | 4.26 | 4.19 | -0.11 | -2.56% | 4.13 | 4.27 | 200719 | 8389.96 | 2.73% | 0.00 |
| 2025-12-24 | 4.29 | 4.30 | -0.05 | -1.15% | 4.22 | 4.53 | 217809 | 9524.55 | 2.96% | 0.00 |
| 2025-12-23 | 4.50 | 4.35 | 0.56 | 14.78% | 4.21 | 4.50 | 371578 | 16141.25 | 5.06% | 0.00 |
| 2025-12-22 | 3.79 | 3.79 | 0.63 | 19.94% | 3.79 | 3.79 | 4445 | 168.46 | 0.06% | 0.00 |
| 2025-12-18 | 4.14 | 4.19 | 0.06 | 1.45% | 4.11 | 4.32 | 212927 | 8999.19 | 3.26% | 0.00 |
| 2025-12-17 | 4.22 | 4.13 | -0.06 | -1.43% | 4.07 | 4.23 | 109048 | 4503.54 | 1.67% | 0.00 |
| 2025-12-16 | 4.10 | 4.19 | 0.03 | 0.72% | 4.08 | 4.35 | 176638 | 7474.41 | 2.70% | 0.00 |
| 2025-12-15 | 4.14 | 4.16 | 0.02 | 0.48% | 4.06 | 4.17 | 86643 | 3578.05 | 1.33% | 0.00 |
| 2025-12-12 | 4.12 | 4.14 | -0.02 | -0.48% | 4.10 | 4.27 | 91985 | 3842.61 | 1.41% | 0.00 |
| 2025-12-11 | 4.28 | 4.16 | -0.11 | -2.58% | 4.13 | 4.30 | 103134 | 4328.42 | 1.58% | 0.00 |
| 2025-12-10 | 4.23 | 4.27 | 0.07 | 1.67% | 4.02 | 4.28 | 184225 | 7638.79 | 2.82% | 0.00 |
| 2025-12-09 | 4.30 | 4.20 | -0.25 | -5.62% | 4.15 | 4.37 | 219864 | 9314.58 | 3.36% | 0.00 |
| 2025-12-08 | 4.24 | 4.45 | 0.26 | 6.21% | 4.24 | 4.54 | 143500 | 6327.88 | 2.20% | 0.00 |
| 2025-12-05 | 4.26 | 4.19 | -0.04 | -0.95% | 4.15 | 4.29 | 76216 | 3192.92 | 1.17% | 0.00 |
| 2025-12-04 | 4.21 | 4.23 | 0.02 | 0.48% | 4.13 | 4.28 | 83596 | 3524.79 | 1.28% | 0.00 |
| 2025-12-03 | 4.36 | 4.21 | -0.13 | -3.00% | 4.16 | 4.41 | 123698 | 5272.62 | 1.89% | 0.00 |
| 2025-12-02 | 4.40 | 4.34 | -0.13 | -2.91% | 4.23 | 4.40 | 157996 | 6800.29 | 2.42% | 0.00 |
| 2025-12-01 | 4.50 | 4.47 | -0.15 | -3.25% | 4.46 | 4.61 | 141484 | 6364.28 | 2.16% | 0.00 |
| 2025-11-28 | 4.66 | 4.62 | 0.06 | 1.32% | 4.45 | 4.66 | 123411 | 5651.25 | 1.89% | 18.00 |
| 2025-11-27 | 4.78 | 4.56 | -0.17 | -3.59% | 4.51 | 4.81 | 127025 | 5845.40 | 1.94% | 0.00 |
| 2025-11-26 | 4.79 | 4.73 | -0.04 | -0.84% | 4.72 | 4.83 | 84526 | 4034.04 | 1.29% | 0.00 |
| 2025-11-25 | 4.80 | 4.77 | -0.02 | -0.42% | 4.71 | 4.86 | 110360 | 5271.85 | 1.69% | 0.00 |
| 2025-11-24 | 4.62 | 4.79 | 0.25 | 5.51% | 4.52 | 4.82 | 144069 | 6763.75 | 2.20% | 0.00 |
| 2025-11-21 | 4.70 | 4.54 | -0.21 | -4.42% | 4.42 | 4.78 | 161108 | 7362.27 | 2.47% | 0.00 |
| 2025-11-20 | 4.74 | 4.75 | 0.00 | 0.00% | 4.62 | 4.82 | 134308 | 6337.38 | 2.06% | 0.00 |
| 2025-11-19 | 5.04 | 4.75 | -0.30 | -5.94% | 4.73 | 5.10 | 205998 | 9979.54 | 3.15% | 0.00 |
| 2025-11-18 | 5.00 | 5.05 | 0.07 | 1.41% | 4.90 | 5.12 | 164249 | 8232.30 | 2.51% | 0.00 |
| 2025-11-17 | 5.12 | 4.98 | -0.07 | -1.39% | 4.91 | 5.13 | 215741 | 10847.32 | 3.30% | 0.00 |
| 2025-11-14 | 5.26 | 5.05 | -0.31 | -5.78% | 4.70 | 5.28 | 391599 | 19733.48 | 5.99% | 0.00 |
| 2025-11-13 | 5.55 | 5.36 | -0.06 | -1.11% | 5.33 | 5.78 | 416764 | 23166.13 | 6.38% | 1.00 |
| 2025-11-12 | 5.20 | 5.42 | 0.23 | 4.43% | 5.02 | 5.55 | 358868 | 18971.88 | 5.49% | 0.00 |
| 2025-11-11 | 5.00 | 5.19 | 0.13 | 2.57% | 4.92 | 5.55 | 442180 | 23234.25 | 6.77% | 0.00 |
| 2025-11-10 | 4.60 | 5.06 | 0.46 | 10.00% | 4.60 | 5.18 | 337425 | 16653.98 | 5.16% | 1.00 |
| 2025-11-07 | 4.45 | 4.60 | 0.14 | 3.14% | 4.42 | 4.69 | 153196 | 7037.41 | 2.34% | 0.00 |
| 2025-11-06 | 4.56 | 4.46 | -0.09 | -1.98% | 4.38 | 4.66 | 184714 | 8337.52 | 2.83% | 0.00 |
| 2025-11-05 | 4.67 | 4.55 | 0.00 | 0.00% | 4.40 | 4.77 | 233083 | 10621.52 | 3.57% | 0.00 |
| 2025-11-04 | 4.13 | 4.55 | 0.43 | 10.44% | 4.13 | 4.80 | 381432 | 17082.48 | 5.84% | 0.00 |
| 2025-11-03 | 4.06 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 120471 | 4929.24 | 1.84% | 2.00 |
| 2025-10-31 | 4.00 | 4.06 | 0.05 | 1.25% | 4.00 | 4.09 | 71267 | 2886.44 | 1.09% | 0.00 |
| 2025-10-30 | 4.06 | 4.01 | -0.06 | -1.47% | 4.01 | 4.09 | 88282 | 3580.78 | 1.35% | 0.00 |
| 2025-10-29 | 4.05 | 4.07 | 0.04 | 0.99% | 3.97 | 4.08 | 107178 | 4321.44 | 1.64% | 0.00 |
| 2025-10-28 | 4.03 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 75026 | 3022.63 | 1.15% | 0.00 |
| 2025-10-27 | 4.10 | 4.02 | -0.04 | -0.99% | 3.96 | 4.24 | 174458 | 7177.67 | 2.67% | 0.00 |
| 2025-10-24 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.09 | 87834 | 3559.75 | 1.34% | 0.00 |
| 2025-10-23 | 3.98 | 4.03 | 0.07 | 1.77% | 3.97 | 4.10 | 124940 | 5049.02 | 1.91% | 0.00 |
| 2025-10-22 | 3.92 | 3.96 | 0.04 | 1.02% | 3.89 | 4.05 | 114810 | 4537.77 | 1.76% | 0.00 |
| 2025-10-21 | 3.94 | 3.92 | 0.00 | 0.00% | 3.88 | 3.94 | 37250 | 1457.02 | 0.57% | 0.00 |
| 2025-10-20 | 3.98 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 34848 | 1368.40 | 0.53% | 0.00 |
| 2025-10-17 | 3.97 | 3.94 | -0.02 | -0.51% | 3.91 | 4.04 | 64832 | 2567.43 | 0.99% | 0.00 |
| 2025-10-16 | 3.79 | 3.96 | 0.17 | 4.49% | 3.77 | 4.17 | 218720 | 8698.98 | 3.35% | 0.00 |
| 2025-10-15 | 3.83 | 3.79 | -0.02 | -0.52% | 3.78 | 3.84 | 49470 | 1880.02 | 0.76% | 0.00 |
| 2025-10-14 | 3.82 | 3.81 | 0.01 | 0.26% | 3.79 | 3.87 | 63676 | 2436.84 | 0.97% | 0.00 |
| 2025-10-13 | 3.83 | 3.80 | -0.12 | -3.06% | 3.75 | 3.91 | 105047 | 3994.40 | 1.61% | 0.00 |
| 2025-10-10 | 3.92 | 3.92 | 0.00 | 0.00% | 3.82 | 3.99 | 73219 | 2863.63 | 1.12% | 0.00 |
| 2025-10-09 | 4.12 | 3.92 | -0.20 | -4.85% | 3.71 | 4.14 | 208031 | 8262.03 | 3.18% | 0.00 |
ST名家汇(300506)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。
