| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-29 | 4.05 | 4.12 | 0.14 | 3.52% | 3.99 | 4.16 | 148563 | 6078.07 | 2.27% | 10.00 |
| 2025-09-26 | 3.86 | 3.98 | 0.11 | 2.84% | 3.86 | 3.98 | 76225 | 3000.69 | 1.17% | 0.00 |
| 2025-09-25 | 3.99 | 3.87 | -0.06 | -1.53% | 3.87 | 3.99 | 73384 | 2871.16 | 1.12% | 0.00 |
| 2025-09-24 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.96 | 49179 | 1930.90 | 0.75% | 0.00 |
| 2025-09-23 | 4.04 | 3.93 | -0.12 | -2.96% | 3.88 | 4.04 | 80940 | 3180.75 | 1.24% | 0.00 |
| 2025-09-22 | 4.05 | 4.05 | -0.02 | -0.49% | 3.99 | 4.08 | 68820 | 2770.71 | 1.05% | 0.00 |
| 2025-09-19 | 4.03 | 4.07 | 0.03 | 0.74% | 3.99 | 4.12 | 87376 | 3537.04 | 1.34% | 0.00 |
| 2025-09-18 | 4.01 | 4.04 | 0.06 | 1.51% | 3.98 | 4.13 | 155925 | 6343.41 | 2.39% | 0.00 |
| 2025-09-17 | 3.88 | 3.98 | 0.08 | 2.05% | 3.87 | 4.07 | 99224 | 3948.93 | 1.52% | 0.00 |
| 2025-09-16 | 3.94 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 56248 | 2197.57 | 0.86% | 0.00 |
| 2025-09-15 | 3.92 | 3.92 | 0.02 | 0.51% | 3.85 | 3.94 | 57617 | 2245.51 | 0.88% | 0.00 |
| 2025-09-12 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 61286 | 2398.31 | 0.94% | 0.00 |
| 2025-09-11 | 4.02 | 3.96 | -0.07 | -1.74% | 3.95 | 4.02 | 57595 | 2292.11 | 0.88% | 0.00 |
| 2025-09-10 | 4.01 | 4.03 | 0.02 | 0.50% | 3.97 | 4.05 | 43064 | 1729.12 | 0.66% | 0.00 |
| 2025-09-09 | 4.05 | 4.01 | -0.03 | -0.74% | 3.96 | 4.08 | 51405 | 2060.67 | 0.79% | 0.00 |
| 2025-09-08 | 3.95 | 4.04 | 0.15 | 3.86% | 3.86 | 4.10 | 120901 | 4855.95 | 1.85% | 0.00 |
| 2025-09-05 | 3.82 | 3.89 | 0.07 | 1.83% | 3.79 | 3.93 | 38090 | 1475.00 | 0.58% | 0.00 |
| 2025-09-04 | 3.85 | 3.82 | -0.04 | -1.04% | 3.76 | 3.85 | 42810 | 1629.43 | 0.66% | 0.00 |
| 2025-09-03 | 3.88 | 3.86 | 0.01 | 0.26% | 3.80 | 3.88 | 33652 | 1292.18 | 0.51% | 0.00 |
| 2025-09-02 | 3.92 | 3.85 | -0.07 | -1.79% | 3.83 | 3.92 | 53364 | 2059.92 | 0.82% | 0.00 |
| 2025-09-01 | 3.97 | 3.92 | -0.04 | -1.01% | 3.91 | 4.00 | 40254 | 1582.79 | 0.62% | 0.00 |
| 2025-08-29 | 3.95 | 3.96 | -0.01 | -0.25% | 3.89 | 4.05 | 83711 | 3297.37 | 1.28% | 0.00 |
| 2025-08-28 | 4.01 | 3.97 | 0.05 | 1.28% | 3.87 | 4.06 | 94188 | 3739.29 | 1.44% | 0.00 |
| 2025-08-27 | 4.07 | 3.92 | -0.18 | -4.39% | 3.92 | 4.09 | 128028 | 5159.81 | 1.96% | 0.00 |
| 2025-08-26 | 3.83 | 4.10 | 0.25 | 6.49% | 3.75 | 4.16 | 204577 | 8007.73 | 3.55% | 0.00 |
| 2025-08-25 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 97176 | 3745.91 | 1.69% | 0.00 |
| 2025-08-22 | 3.92 | 3.85 | -0.06 | -1.53% | 3.82 | 3.92 | 100625 | 3877.59 | 1.75% | 0.00 |
| 2025-08-21 | 3.97 | 3.91 | -0.04 | -1.01% | 3.90 | 3.98 | 81045 | 3191.19 | 1.41% | 0.00 |
| 2025-08-20 | 3.94 | 3.95 | -0.03 | -0.75% | 3.92 | 3.99 | 60725 | 2397.20 | 1.05% | 0.00 |
| 2025-08-19 | 4.00 | 3.98 | 0.03 | 0.76% | 3.91 | 4.01 | 88035 | 3486.29 | 1.53% | 0.00 |
| 2025-08-18 | 3.97 | 3.95 | -0.04 | -1.00% | 3.83 | 3.99 | 135103 | 5291.20 | 2.35% | 0.00 |
| 2025-08-15 | 4.03 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 71738 | 2863.89 | 1.25% | 0.00 |
| 2025-08-14 | 4.07 | 3.99 | -0.07 | -1.72% | 3.99 | 4.07 | 71259 | 2862.80 | 1.24% | 0.00 |
*ST名家(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。
