| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.13 | 8.00 | -0.15 | -1.84% | 7.96 | 8.13 | 92082 | 7392.55 | 0.91% | 0.00 |
| 2026-03-25 | 7.97 | 8.15 | 0.10 | 1.24% | 7.94 | 8.18 | 138181 | 11134.20 | 1.36% | 0.00 |
| 2026-03-24 | 7.78 | 8.05 | 0.38 | 4.95% | 7.68 | 8.17 | 181746 | 14439.52 | 1.79% | 13.00 |
| 2026-03-23 | 7.89 | 7.67 | -0.32 | -4.01% | 7.65 | 7.91 | 164922 | 12843.45 | 1.62% | 3.00 |
| 2026-03-20 | 8.15 | 7.99 | -0.13 | -1.60% | 7.97 | 8.17 | 108161 | 8720.49 | 1.06% | 0.00 |
| 2026-03-19 | 8.20 | 8.12 | -0.14 | -1.69% | 8.10 | 8.22 | 100709 | 8219.90 | 0.99% | 0.00 |
| 2026-03-18 | 8.28 | 8.26 | -0.01 | -0.12% | 8.18 | 8.30 | 100587 | 8272.12 | 0.99% | 0.00 |
| 2026-03-17 | 8.38 | 8.27 | -0.12 | -1.43% | 8.27 | 8.42 | 107377 | 8966.61 | 1.06% | 0.00 |
| 2026-03-16 | 8.40 | 8.39 | 0.02 | 0.24% | 8.35 | 8.43 | 64875 | 5438.12 | 0.64% | 0.00 |
| 2026-03-13 | 8.39 | 8.37 | -0.03 | -0.36% | 8.36 | 8.45 | 94641 | 7946.78 | 0.93% | 5.00 |
| 2026-03-12 | 8.50 | 8.40 | -0.11 | -1.29% | 8.38 | 8.50 | 104467 | 8807.10 | 1.03% | 10.00 |
| 2026-03-11 | 8.54 | 8.51 | 0.00 | 0.00% | 8.47 | 8.56 | 97898 | 8320.99 | 0.96% | 0.00 |
| 2026-03-10 | 8.46 | 8.51 | 0.10 | 1.19% | 8.44 | 8.54 | 109182 | 9275.25 | 1.07% | 0.00 |
| 2026-03-09 | 8.45 | 8.41 | -0.11 | -1.29% | 8.35 | 8.51 | 148729 | 12508.58 | 1.46% | 0.00 |
| 2026-03-06 | 8.39 | 8.52 | 0.11 | 1.31% | 8.36 | 8.52 | 117937 | 9989.72 | 1.16% | 0.00 |
| 2026-03-05 | 8.49 | 8.41 | 0.01 | 0.12% | 8.34 | 8.50 | 131133 | 11046.20 | 1.29% | 83.00 |
| 2026-03-04 | 8.30 | 8.40 | 0.07 | 0.84% | 8.23 | 8.49 | 163997 | 13772.46 | 1.61% | 16.00 |
| 2026-03-03 | 8.65 | 8.33 | -0.34 | -3.92% | 8.33 | 8.65 | 282045 | 23922.29 | 2.77% | 0.00 |
| 2026-03-02 | 8.80 | 8.67 | 0.02 | 0.23% | 8.61 | 8.88 | 344452 | 30115.21 | 3.39% | 30.00 |
| 2026-02-27 | 8.70 | 8.65 | -0.05 | -0.57% | 8.60 | 8.72 | 168955 | 14604.09 | 1.66% | 0.00 |
| 2026-02-26 | 8.74 | 8.70 | -0.05 | -0.57% | 8.67 | 8.75 | 129008 | 11222.66 | 1.27% | 0.00 |
| 2026-02-25 | 8.68 | 8.75 | 0.06 | 0.69% | 8.66 | 8.75 | 172171 | 14985.56 | 1.69% | 12.00 |
| 2026-02-24 | 8.67 | 8.69 | 0.10 | 1.16% | 8.60 | 8.82 | 184356 | 16039.71 | 1.81% | 7.00 |
| 2026-02-13 | 8.46 | 8.59 | 0.11 | 1.30% | 8.45 | 8.68 | 155940 | 13415.28 | 1.53% | 62.00 |
| 2026-02-12 | 8.49 | 8.48 | -0.03 | -0.35% | 8.42 | 8.59 | 123335 | 10490.40 | 1.21% | 9.00 |
| 2026-02-11 | 8.60 | 8.51 | -0.07 | -0.82% | 8.50 | 8.61 | 126839 | 10856.72 | 1.25% | 28.00 |
| 2026-02-10 | 8.54 | 8.58 | 0.04 | 0.47% | 8.52 | 8.72 | 199038 | 17162.11 | 1.96% | 3.00 |
| 2026-02-09 | 8.44 | 8.54 | 0.12 | 1.43% | 8.44 | 8.54 | 141135 | 11993.02 | 1.39% | 0.00 |
| 2026-02-06 | 8.41 | 8.42 | -0.03 | -0.36% | 8.39 | 8.49 | 111600 | 9410.08 | 1.10% | 0.00 |
| 2026-02-05 | 8.35 | 8.45 | 0.06 | 0.72% | 8.35 | 8.52 | 180802 | 15314.57 | 1.78% | 0.00 |
| 2026-02-04 | 8.33 | 8.39 | 0.06 | 0.72% | 8.31 | 8.44 | 169255 | 14198.87 | 1.66% | 8.00 |
| 2026-02-03 | 8.25 | 8.33 | 0.14 | 1.71% | 8.20 | 8.34 | 117702 | 9751.09 | 1.16% | 0.00 |
| 2026-02-02 | 8.28 | 8.19 | -0.16 | -1.92% | 8.19 | 8.44 | 165993 | 13821.33 | 1.63% | 0.00 |
| 2026-01-30 | 8.40 | 8.35 | 0.06 | 0.72% | 8.26 | 8.44 | 161300 | 13465.28 | 1.59% | 15.00 |
| 2026-01-29 | 8.28 | 8.29 | -0.03 | -0.36% | 8.25 | 8.36 | 121911 | 10128.95 | 1.20% | 0.00 |
| 2026-01-28 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.44 | 153092 | 12800.64 | 1.51% | 1.00 |
| 2026-01-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.26 | 8.44 | 244132 | 20437.30 | 2.40% | 0.00 |
| 2026-01-26 | 8.33 | 8.26 | -0.09 | -1.08% | 8.23 | 8.35 | 138168 | 11434.10 | 1.36% | 0.00 |
| 2026-01-23 | 8.30 | 8.35 | 0.06 | 0.72% | 8.30 | 8.38 | 145938 | 12172.60 | 1.44% | 0.00 |
| 2026-01-22 | 8.20 | 8.29 | 0.08 | 0.97% | 8.19 | 8.35 | 132014 | 10936.47 | 1.30% | 0.00 |
| 2026-01-21 | 8.17 | 8.21 | 0.01 | 0.12% | 8.16 | 8.22 | 80964 | 6635.17 | 0.80% | 0.00 |
| 2026-01-20 | 8.22 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 104669 | 8580.81 | 1.03% | 0.00 |
| 2026-01-19 | 8.15 | 8.22 | 0.08 | 0.98% | 8.10 | 8.27 | 99448 | 8154.97 | 0.98% | 0.00 |
| 2026-01-16 | 8.18 | 8.14 | -0.03 | -0.37% | 8.13 | 8.20 | 109204 | 8906.43 | 1.07% | 0.00 |
| 2026-01-15 | 8.16 | 8.17 | -0.03 | -0.37% | 8.15 | 8.21 | 114716 | 9385.43 | 1.13% | 0.00 |
| 2026-01-14 | 8.26 | 8.20 | -0.04 | -0.49% | 8.14 | 8.32 | 190586 | 15728.63 | 1.87% | 6.00 |
| 2026-01-13 | 8.39 | 8.24 | -0.15 | -1.79% | 8.21 | 8.40 | 182885 | 15131.92 | 1.80% | 5.00 |
| 2026-01-12 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.42 | 216039 | 18081.62 | 2.12% | 0.00 |
| 2026-01-09 | 8.32 | 8.33 | 0.05 | 0.60% | 8.24 | 8.48 | 240604 | 20067.38 | 2.37% | 0.00 |
| 2026-01-08 | 8.08 | 8.28 | 0.18 | 2.22% | 8.07 | 8.33 | 233674 | 19259.45 | 2.30% | 0.00 |
| 2026-01-07 | 8.19 | 8.10 | -0.11 | -1.34% | 8.08 | 8.22 | 142636 | 11615.01 | 1.40% | 6.00 |
| 2026-01-06 | 8.16 | 8.21 | 0.02 | 0.24% | 8.13 | 8.21 | 144813 | 11838.71 | 1.42% | 23.00 |
| 2026-01-05 | 8.09 | 8.19 | 0.12 | 1.49% | 8.06 | 8.22 | 168102 | 13678.61 | 1.65% | 9.00 |
| 2025-12-31 | 8.03 | 8.07 | 0.03 | 0.37% | 7.92 | 8.09 | 123133 | 9856.41 | 1.21% | 0.00 |
| 2025-12-30 | 8.02 | 8.04 | 0.02 | 0.25% | 8.00 | 8.08 | 86011 | 6920.17 | 0.85% | 0.00 |
| 2025-12-29 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.08 | 72148 | 5804.14 | 0.71% | 0.00 |
| 2025-12-26 | 8.09 | 8.06 | -0.03 | -0.37% | 7.99 | 8.10 | 104019 | 8373.77 | 1.02% | 0.00 |
| 2025-12-25 | 8.03 | 8.09 | 0.04 | 0.50% | 8.03 | 8.11 | 76845 | 6215.39 | 0.76% | 100.00 |
| 2025-12-24 | 8.02 | 8.05 | 0.06 | 0.75% | 7.98 | 8.06 | 60005 | 4820.02 | 0.59% | 0.00 |
| 2025-12-23 | 8.01 | 7.99 | -0.05 | -0.62% | 7.97 | 8.04 | 75987 | 6077.49 | 0.75% | 0.00 |
| 2025-12-22 | 8.05 | 8.04 | 0.00 | 0.00% | 8.00 | 8.07 | 73042 | 5871.92 | 0.72% | 0.00 |
| 2025-12-19 | 7.94 | 8.04 | 0.09 | 1.13% | 7.93 | 8.07 | 84194 | 6754.34 | 0.83% | 0.00 |
| 2025-12-18 | 7.86 | 7.95 | 0.05 | 0.63% | 7.83 | 8.01 | 98620 | 7851.00 | 0.97% | 0.00 |
| 2025-12-17 | 7.88 | 7.90 | 0.00 | 0.00% | 7.74 | 7.92 | 119396 | 9340.57 | 1.17% | 2.00 |
| 2025-12-16 | 8.10 | 7.90 | -0.20 | -2.47% | 7.88 | 8.11 | 168384 | 13413.13 | 1.66% | 0.00 |
| 2025-12-15 | 8.12 | 8.10 | -0.05 | -0.61% | 8.07 | 8.17 | 98200 | 7960.08 | 0.97% | 0.00 |
| 2025-12-12 | 8.10 | 8.15 | 0.05 | 0.62% | 8.09 | 8.19 | 92705 | 7550.16 | 0.91% | 9.00 |
| 2025-12-11 | 8.24 | 8.10 | -0.15 | -1.82% | 8.09 | 8.25 | 134872 | 11013.35 | 1.33% | 0.43 |
| 2025-12-10 | 8.29 | 8.25 | -0.08 | -0.96% | 8.18 | 8.32 | 120211 | 9909.02 | 1.18% | 0.00 |
| 2025-12-09 | 8.33 | 8.33 | 0.03 | 0.36% | 8.31 | 8.44 | 136031 | 11365.50 | 1.34% | 0.00 |
| 2025-12-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.26 | 8.39 | 133301 | 11107.26 | 1.31% | 3.00 |
| 2025-12-05 | 8.17 | 8.28 | 0.11 | 1.35% | 8.16 | 8.28 | 121417 | 10005.43 | 1.19% | 21.00 |
| 2025-12-04 | 8.28 | 8.17 | -0.14 | -1.68% | 8.17 | 8.31 | 181721 | 14948.92 | 1.79% | 100.00 |
| 2025-12-03 | 8.46 | 8.31 | -0.17 | -2.00% | 8.31 | 8.48 | 228114 | 19078.36 | 2.24% | 0.00 |
| 2025-12-02 | 8.50 | 8.48 | -0.04 | -0.47% | 8.47 | 8.58 | 166070 | 14155.59 | 1.63% | 12.00 |
| 2025-12-01 | 8.63 | 8.52 | -0.11 | -1.27% | 8.51 | 8.63 | 241108 | 20650.06 | 2.37% | 0.00 |
| 2025-11-28 | 8.58 | 8.63 | 0.05 | 0.58% | 8.56 | 8.69 | 196251 | 16902.33 | 1.93% | 0.00 |
| 2025-11-27 | 8.68 | 8.58 | -0.05 | -0.58% | 8.57 | 8.74 | 229764 | 19902.31 | 2.26% | 0.00 |
| 2025-11-26 | 8.94 | 8.63 | -0.38 | -4.22% | 8.62 | 8.95 | 437031 | 38204.16 | 4.30% | 13.00 |
| 2025-11-25 | 9.01 | 9.01 | -0.18 | -1.96% | 8.92 | 9.14 | 492053 | 44331.27 | 4.84% | 0.00 |
ST应急(300527)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。
