| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.89 | 13.07 | 0.24 | 1.87% | 12.62 | 13.33 | 135692 | 17552.14 | 5.63% | 0.00 |
| 2026-03-24 | 11.74 | 12.83 | 1.23 | 10.60% | 11.74 | 12.95 | 152009 | 18830.87 | 6.31% | 0.00 |
| 2026-03-23 | 11.34 | 11.60 | -0.13 | -1.11% | 11.10 | 12.16 | 104312 | 12198.14 | 4.33% | 0.00 |
| 2026-03-20 | 12.40 | 11.73 | -0.67 | -5.40% | 11.70 | 12.46 | 87145 | 10454.84 | 3.62% | 0.00 |
| 2026-03-19 | 12.69 | 12.40 | -0.47 | -3.65% | 12.33 | 12.80 | 79456 | 9979.86 | 3.30% | 21.00 |
| 2026-03-18 | 12.24 | 12.87 | 0.51 | 4.13% | 12.14 | 12.94 | 87667 | 11023.17 | 3.64% | 0.00 |
| 2026-03-17 | 12.96 | 12.36 | -0.54 | -4.19% | 12.32 | 12.96 | 94701 | 11915.65 | 3.93% | 0.00 |
| 2026-03-16 | 12.74 | 12.90 | 0.17 | 1.34% | 12.65 | 13.12 | 102582 | 13176.81 | 4.26% | 0.00 |
| 2026-03-13 | 12.84 | 12.73 | 0.53 | 4.34% | 12.66 | 13.33 | 156892 | 20339.32 | 6.51% | 3.00 |
| 2026-03-12 | 12.45 | 12.20 | -0.58 | -4.54% | 12.10 | 12.85 | 136322 | 16871.02 | 5.66% | 0.00 |
| 2026-03-11 | 12.27 | 12.78 | 0.48 | 3.90% | 12.17 | 13.09 | 194211 | 24866.70 | 8.06% | 6.00 |
| 2026-03-10 | 11.17 | 12.30 | 1.27 | 11.51% | 11.12 | 12.61 | 184334 | 21825.65 | 7.65% | 0.00 |
| 2026-03-09 | 11.20 | 11.03 | -0.39 | -3.42% | 10.70 | 11.20 | 89121 | 9765.75 | 3.70% | 0.00 |
| 2026-03-06 | 11.30 | 11.42 | 0.00 | 0.00% | 11.30 | 11.57 | 59234 | 6785.87 | 2.46% | 17.00 |
| 2026-03-05 | 11.50 | 11.42 | 0.07 | 0.62% | 11.34 | 11.63 | 51535 | 5913.08 | 2.14% | 0.00 |
| 2026-03-04 | 11.11 | 11.35 | 0.04 | 0.35% | 11.02 | 11.46 | 60830 | 6870.05 | 2.52% | 0.00 |
| 2026-03-03 | 11.91 | 11.31 | -0.61 | -5.12% | 11.22 | 12.03 | 93794 | 10868.61 | 3.89% | 1.00 |
| 2026-03-02 | 11.86 | 11.92 | -0.42 | -3.40% | 11.61 | 12.06 | 108258 | 12802.87 | 4.49% | 0.00 |
| 2026-02-27 | 12.37 | 12.34 | 0.12 | 0.98% | 12.26 | 12.60 | 93921 | 11635.07 | 3.90% | 0.00 |
| 2026-02-26 | 12.38 | 12.22 | -0.08 | -0.65% | 12.19 | 12.74 | 118241 | 14696.42 | 4.91% | 0.00 |
| 2026-02-25 | 12.22 | 12.30 | 0.19 | 1.57% | 11.90 | 12.33 | 95138 | 11581.67 | 3.95% | 0.00 |
| 2026-02-24 | 12.12 | 12.11 | 0.25 | 2.11% | 11.98 | 12.57 | 123673 | 15158.16 | 5.13% | 0.00 |
| 2026-02-13 | 11.69 | 11.86 | -0.13 | -1.08% | 11.66 | 12.24 | 138055 | 16490.55 | 5.73% | 42.00 |
| 2026-02-12 | 12.81 | 11.99 | -1.06 | -8.12% | 11.95 | 12.89 | 240139 | 29645.67 | 9.96% | 32.00 |
| 2026-02-11 | 13.06 | 13.05 | -0.08 | -0.61% | 12.68 | 13.33 | 145031 | 18784.81 | 6.02% | 0.00 |
| 2026-02-10 | 13.15 | 13.13 | 0.10 | 0.77% | 13.05 | 13.53 | 164343 | 21799.99 | 6.82% | 10.00 |
| 2026-02-09 | 13.18 | 13.03 | -0.27 | -2.03% | 12.88 | 13.36 | 179852 | 23459.71 | 7.46% | 0.00 |
| 2026-02-06 | 13.60 | 13.30 | -1.22 | -8.40% | 12.75 | 13.67 | 313098 | 41546.00 | 12.99% | 24.00 |
| 2026-02-05 | 14.52 | 14.52 | -3.63 | -20.00% | 14.52 | 14.78 | 207578 | 30143.30 | 8.61% | 1.00 |
| 2026-02-04 | 17.72 | 18.15 | 0.48 | 2.72% | 17.69 | 18.60 | 92092 | 16797.78 | 3.82% | 0.00 |
| 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 |
*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。
