| 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 | 18.12 | 17.67 | -0.23 | -1.28% | 17.53 | 18.58 | 82745 | 14840.66 | 3.43% | 0.00 |
| 2026-02-02 | 17.41 | 17.90 | 0.18 | 1.02% | 17.35 | 18.28 | 82794 | 14742.30 | 3.43% | 0.00 |
| 2026-01-30 | 17.50 | 17.72 | 1.07 | 6.43% | 16.85 | 18.18 | 148432 | 25928.23 | 6.16% | 1.00 |
| 2026-01-29 | 20.00 | 16.65 | -4.16 | -19.99% | 16.65 | 20.00 | 281994 | 50824.62 | 11.70% | 0.00 |
| 2026-01-28 | 21.41 | 20.81 | -0.83 | -3.84% | 20.80 | 21.88 | 69811 | 14797.82 | 2.90% | 0.00 |
| 2026-01-27 | 21.93 | 21.64 | -0.08 | -0.37% | 20.66 | 22.15 | 82634 | 17660.80 | 3.43% | 0.00 |
| 2026-01-26 | 21.82 | 21.72 | -0.48 | -2.16% | 21.53 | 22.44 | 75746 | 16557.75 | 3.14% | 0.00 |
| 2026-01-23 | 21.74 | 22.20 | 0.52 | 2.40% | 21.53 | 22.93 | 105839 | 23469.03 | 4.39% | 0.00 |
| 2026-01-22 | 21.20 | 21.68 | 0.83 | 3.98% | 20.81 | 21.96 | 95862 | 20580.25 | 3.98% | 5.00 |
| 2026-01-21 | 20.88 | 20.85 | -0.08 | -0.38% | 20.60 | 21.57 | 100164 | 21103.69 | 4.16% | 0.00 |
| 2026-01-20 | 21.60 | 20.93 | -0.59 | -2.74% | 20.13 | 22.50 | 171521 | 36618.46 | 7.12% | 0.00 |
| 2026-01-19 | 24.60 | 21.52 | -3.17 | -12.84% | 21.51 | 24.60 | 189381 | 42786.31 | 7.86% | 0.00 |
| 2026-01-16 | 23.38 | 24.69 | 1.31 | 5.60% | 23.12 | 25.44 | 150258 | 36690.14 | 6.23% | 5.00 |
| 2026-01-15 | 23.05 | 23.38 | -0.29 | -1.23% | 23.04 | 24.38 | 111390 | 26374.90 | 4.62% | 7.00 |
| 2026-01-14 | 21.70 | 23.67 | 1.73 | 7.89% | 21.69 | 24.79 | 216220 | 50602.68 | 8.97% | 1.00 |
| 2026-01-13 | 21.82 | 21.94 | 0.12 | 0.55% | 21.12 | 22.00 | 135624 | 29325.23 | 5.63% | 19.00 |
| 2026-01-12 | 21.61 | 21.82 | 0.08 | 0.37% | 21.04 | 22.55 | 159008 | 34702.18 | 6.60% | 2.00 |
| 2026-01-09 | 21.60 | 21.74 | 0.08 | 0.37% | 20.61 | 22.07 | 168473 | 35570.89 | 6.99% | 0.00 |
| 2026-01-08 | 19.00 | 21.66 | 2.67 | 14.06% | 19.00 | 22.20 | 234957 | 47970.91 | 9.75% | 27.00 |
| 2026-01-07 | 18.71 | 18.99 | 0.09 | 0.48% | 18.52 | 19.25 | 165713 | 31257.06 | 6.87% | 1.00 |
| 2026-01-06 | 17.65 | 18.90 | 1.25 | 7.08% | 17.51 | 19.42 | 247432 | 45665.42 | 10.26% | 10.00 |
| 2026-01-05 | 17.00 | 17.65 | 2.94 | 19.99% | 16.51 | 17.65 | 257207 | 44516.51 | 10.67% | 0.00 |
| 2025-12-31 | 14.59 | 14.71 | 0.06 | 0.41% | 14.38 | 14.75 | 50202 | 7326.50 | 2.08% | 0.00 |
| 2025-12-30 | 14.66 | 14.65 | 0.03 | 0.21% | 14.60 | 15.05 | 63827 | 9439.03 | 2.65% | 0.00 |
| 2025-12-29 | 14.64 | 14.62 | -0.03 | -0.20% | 14.53 | 15.23 | 59818 | 8849.22 | 2.48% | 21.00 |
| 2025-12-26 | 14.55 | 14.65 | 0.12 | 0.83% | 14.52 | 15.24 | 82566 | 12226.38 | 3.43% | 0.00 |
| 2025-12-25 | 14.28 | 14.53 | 0.26 | 1.82% | 14.13 | 14.73 | 67862 | 9776.79 | 2.82% | 1.00 |
| 2025-12-24 | 13.71 | 14.27 | 0.48 | 3.48% | 13.71 | 14.38 | 73909 | 10490.66 | 3.07% | 0.00 |
| 2025-12-23 | 13.69 | 13.79 | 0.16 | 1.17% | 13.68 | 14.34 | 77332 | 10820.13 | 3.21% | 0.00 |
| 2025-12-22 | 13.50 | 13.63 | 0.11 | 0.81% | 13.46 | 13.75 | 44053 | 6002.33 | 1.83% | 0.00 |
| 2025-12-19 | 13.00 | 13.52 | 0.57 | 4.40% | 12.93 | 13.68 | 86492 | 11534.30 | 3.59% | 0.00 |
| 2025-12-18 | 13.00 | 12.95 | -0.05 | -0.38% | 12.89 | 13.26 | 39259 | 5132.60 | 1.63% | 0.00 |
| 2025-12-17 | 12.88 | 13.00 | 0.15 | 1.17% | 12.61 | 13.08 | 57978 | 7456.59 | 2.41% | 0.00 |
| 2025-12-16 | 13.13 | 12.85 | -0.21 | -1.61% | 12.74 | 13.22 | 58154 | 7563.55 | 2.41% | 2.00 |
| 2025-12-15 | 12.83 | 13.06 | 0.35 | 2.75% | 12.82 | 13.46 | 68797 | 9029.02 | 2.85% | 1.00 |
| 2025-12-12 | 13.53 | 12.71 | -0.79 | -5.85% | 12.34 | 13.65 | 92119 | 12057.63 | 3.82% | 0.00 |
| 2025-12-11 | 13.90 | 13.50 | -0.43 | -3.09% | 13.47 | 13.93 | 49375 | 6713.40 | 2.05% | 46.00 |
| 2025-12-10 | 13.88 | 13.93 | -0.02 | -0.14% | 13.78 | 14.04 | 37878 | 5266.81 | 1.57% | 0.00 |
| 2025-12-09 | 14.06 | 13.95 | -0.25 | -1.76% | 13.92 | 14.27 | 43836 | 6161.88 | 1.82% | 1.00 |
| 2025-12-08 | 14.30 | 14.20 | 0.04 | 0.28% | 14.17 | 14.55 | 71636 | 10291.13 | 2.97% | 0.00 |
| 2025-12-05 | 13.50 | 14.16 | 0.68 | 5.04% | 13.36 | 14.44 | 97114 | 13601.81 | 4.03% | 50.00 |
| 2025-12-04 | 13.73 | 13.48 | -0.20 | -1.46% | 13.44 | 13.79 | 43323 | 5885.60 | 1.80% | 0.00 |
| 2025-12-03 | 14.02 | 13.68 | -0.30 | -2.15% | 13.60 | 14.16 | 43585 | 6028.84 | 1.81% | 1.00 |
| 2025-12-02 | 14.25 | 13.98 | -0.33 | -2.31% | 13.88 | 14.31 | 44945 | 6296.32 | 1.86% | 0.00 |
| 2025-12-01 | 14.50 | 14.31 | -0.13 | -0.90% | 14.31 | 14.64 | 41380 | 5965.76 | 1.72% | 0.00 |
| 2025-11-28 | 14.18 | 14.44 | 0.24 | 1.69% | 14.18 | 14.46 | 38512 | 5532.22 | 1.60% | 0.00 |
| 2025-11-27 | 14.26 | 14.20 | -0.10 | -0.70% | 14.16 | 14.43 | 34300 | 4909.46 | 1.42% | 0.00 |
| 2025-11-26 | 14.51 | 14.30 | -0.20 | -1.38% | 14.25 | 14.67 | 42284 | 6104.35 | 1.75% | 0.00 |
| 2025-11-25 | 14.40 | 14.50 | 0.11 | 0.76% | 14.38 | 14.73 | 44928 | 6540.34 | 1.86% | 0.00 |
| 2025-11-24 | 14.22 | 14.39 | 0.33 | 2.35% | 13.98 | 14.49 | 48876 | 6963.28 | 2.03% | 0.00 |
| 2025-11-21 | 14.65 | 14.06 | -0.79 | -5.32% | 14.03 | 14.79 | 70191 | 10085.04 | 2.91% | 0.00 |
| 2025-11-20 | 15.14 | 14.85 | -0.17 | -1.13% | 14.71 | 15.24 | 46348 | 6937.86 | 1.92% | 0.00 |
| 2025-11-19 | 15.39 | 15.02 | -0.42 | -2.72% | 14.93 | 15.48 | 51283 | 7763.20 | 2.13% | 0.00 |
| 2025-11-18 | 15.30 | 15.44 | 0.01 | 0.06% | 15.25 | 15.78 | 56607 | 8773.97 | 2.35% | 0.00 |
| 2025-11-17 | 15.01 | 15.43 | 0.27 | 1.78% | 14.82 | 15.48 | 66632 | 10077.31 | 2.76% | 0.00 |
| 2025-11-14 | 15.22 | 15.16 | -0.21 | -1.37% | 15.15 | 15.39 | 47624 | 7263.54 | 1.98% | 0.00 |
| 2025-11-13 | 15.37 | 15.37 | 0.05 | 0.33% | 15.17 | 15.52 | 59046 | 9060.30 | 2.45% | 0.00 |
| 2025-11-12 | 15.43 | 15.32 | -0.12 | -0.78% | 15.28 | 15.59 | 50355 | 7760.85 | 2.09% | 0.00 |
| 2025-11-11 | 15.98 | 15.44 | -0.59 | -3.68% | 15.38 | 15.98 | 103784 | 16149.00 | 4.31% | 3.00 |
| 2025-11-10 | 16.05 | 16.03 | -0.05 | -0.31% | 15.95 | 16.17 | 51834 | 8312.35 | 2.15% | 0.00 |
| 2025-11-07 | 16.20 | 16.08 | -0.24 | -1.47% | 16.06 | 16.32 | 62515 | 10087.77 | 2.59% | 0.00 |
| 2025-11-06 | 16.38 | 16.32 | -0.05 | -0.31% | 16.16 | 16.53 | 58509 | 9552.87 | 2.43% | 2.00 |
| 2025-11-05 | 16.18 | 16.37 | -0.07 | -0.43% | 16.14 | 16.60 | 62487 | 10268.48 | 2.59% | 0.00 |
| 2025-11-04 | 16.47 | 16.44 | -0.13 | -0.78% | 16.21 | 16.71 | 80014 | 13140.79 | 3.32% | 0.00 |
| 2025-11-03 | 16.08 | 16.57 | 0.49 | 3.05% | 15.96 | 16.69 | 110278 | 18092.83 | 4.57% | 0.00 |
| 2025-10-31 | 16.08 | 16.08 | 0.06 | 0.37% | 15.83 | 16.27 | 77666 | 12461.60 | 3.22% | 0.00 |
| 2025-10-30 | 16.49 | 16.02 | -0.77 | -4.59% | 15.88 | 16.49 | 134104 | 21651.32 | 5.56% | 3.00 |
| 2025-10-29 | 16.11 | 16.79 | 0.53 | 3.26% | 16.11 | 16.90 | 109793 | 18161.69 | 4.55% | 0.00 |
| 2025-10-28 | 16.38 | 16.26 | -0.13 | -0.79% | 16.01 | 16.62 | 85207 | 13897.90 | 3.53% | 1.00 |
| 2025-10-27 | 16.35 | 16.39 | 0.13 | 0.80% | 16.31 | 16.81 | 101824 | 16829.38 | 4.22% | 0.00 |
| 2025-10-24 | 16.48 | 16.26 | -0.33 | -1.99% | 16.20 | 16.65 | 90736 | 14827.77 | 3.76% | 0.00 |
| 2025-10-23 | 16.44 | 16.59 | 0.15 | 0.91% | 16.32 | 16.84 | 111233 | 18453.58 | 4.61% | 1.00 |
| 2025-10-22 | 15.64 | 16.44 | 0.68 | 4.31% | 15.54 | 16.88 | 159659 | 25996.28 | 6.62% | 54.00 |
| 2025-10-21 | 15.41 | 15.76 | 0.30 | 1.94% | 15.31 | 16.06 | 94995 | 14951.78 | 3.94% | 7.00 |
| 2025-10-20 | 15.19 | 15.46 | 0.39 | 2.59% | 15.01 | 15.49 | 80348 | 12242.14 | 3.33% | 0.00 |
| 2025-10-17 | 15.42 | 15.07 | -0.31 | -2.02% | 15.03 | 15.63 | 67863 | 10430.54 | 2.82% | 3.00 |
| 2025-10-16 | 15.56 | 15.38 | -0.22 | -1.41% | 15.36 | 15.70 | 49575 | 7667.79 | 2.06% | 0.00 |
| 2025-10-15 | 15.45 | 15.60 | 0.18 | 1.17% | 15.27 | 15.70 | 75935 | 11722.97 | 3.15% | 4.00 |
| 2025-10-14 | 15.62 | 15.42 | -0.07 | -0.45% | 15.35 | 15.89 | 89719 | 14023.65 | 3.72% | 0.00 |
| 2025-10-13 | 15.15 | 15.49 | -0.24 | -1.53% | 15.11 | 15.61 | 80165 | 12334.95 | 3.33% | 0.00 |
*ST汇科(300561)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。
