| 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 | 14.27 | 14.79 | 0.88 | 6.33% | 14.27 | 14.86 | 71486 | 10418.80 | 4.47% | 0.00 |
| 2026-03-24 | 13.27 | 13.91 | 0.98 | 7.58% | 13.13 | 13.91 | 62826 | 8425.13 | 3.93% | 0.00 |
| 2026-03-23 | 13.60 | 12.93 | -1.27 | -8.94% | 12.83 | 13.70 | 94498 | 12477.93 | 5.91% | 0.00 |
| 2026-03-20 | 14.00 | 14.20 | -0.45 | -3.07% | 13.36 | 14.71 | 126584 | 17714.86 | 7.91% | 0.00 |
| 2026-03-19 | 14.71 | 14.65 | -0.32 | -2.14% | 14.61 | 14.98 | 28502 | 4201.18 | 1.78% | 0.00 |
| 2026-03-18 | 14.68 | 14.97 | 0.21 | 1.42% | 14.53 | 15.10 | 41072 | 6131.83 | 2.57% | 0.00 |
| 2026-03-17 | 14.51 | 14.76 | 0.28 | 1.93% | 14.49 | 15.04 | 37270 | 5499.71 | 2.33% | 0.00 |
| 2026-03-16 | 14.68 | 14.48 | -0.34 | -2.29% | 14.40 | 14.75 | 27424 | 3991.47 | 1.71% | 0.00 |
| 2026-03-13 | 14.26 | 14.82 | 0.58 | 4.07% | 14.22 | 14.87 | 47680 | 6944.58 | 2.98% | 0.00 |
| 2026-03-12 | 14.67 | 14.24 | -0.66 | -4.43% | 14.13 | 14.80 | 70191 | 10108.31 | 4.39% | 0.00 |
| 2026-03-11 | 15.16 | 14.90 | -0.31 | -2.04% | 14.88 | 15.59 | 48828 | 7375.16 | 3.05% | 0.00 |
| 2026-03-10 | 15.11 | 15.21 | 0.21 | 1.40% | 14.71 | 15.29 | 47569 | 7172.97 | 2.97% | 0.00 |
| 2026-03-09 | 14.60 | 15.00 | -0.10 | -0.66% | 14.42 | 15.17 | 37560 | 5566.06 | 2.35% | 0.00 |
| 2026-03-06 | 14.58 | 15.10 | 0.35 | 2.37% | 14.42 | 15.18 | 39080 | 5819.20 | 2.44% | 0.00 |
| 2026-03-05 | 15.07 | 14.75 | -0.07 | -0.47% | 14.40 | 15.26 | 40410 | 5955.87 | 2.53% | 0.00 |
| 2026-03-04 | 14.41 | 14.82 | 0.41 | 2.85% | 14.18 | 14.82 | 42935 | 6234.35 | 2.68% | 0.00 |
| 2026-03-03 | 14.81 | 14.41 | -0.41 | -2.77% | 14.01 | 15.38 | 72298 | 10576.22 | 4.52% | 0.00 |
| 2026-03-02 | 14.56 | 14.82 | -0.08 | -0.54% | 14.50 | 15.27 | 71656 | 10674.75 | 4.48% | 0.00 |
| 2026-02-27 | 13.90 | 14.90 | 0.81 | 5.75% | 13.85 | 15.02 | 77238 | 11269.46 | 4.83% | 0.00 |
| 2026-02-26 | 14.02 | 14.09 | 0.30 | 2.18% | 13.76 | 14.38 | 68384 | 9660.84 | 4.27% | 0.00 |
| 2026-02-25 | 13.20 | 13.79 | 0.53 | 4.00% | 13.20 | 13.95 | 53088 | 7234.61 | 3.32% | 0.00 |
| 2026-02-24 | 12.89 | 13.26 | 0.42 | 3.27% | 12.77 | 13.50 | 55372 | 7291.76 | 3.46% | 10.00 |
| 2026-02-13 | 12.86 | 12.84 | -0.01 | -0.08% | 12.63 | 13.04 | 29072 | 3727.64 | 1.82% | 0.00 |
| 2026-02-12 | 13.29 | 12.85 | -0.34 | -2.58% | 12.80 | 13.42 | 36010 | 4684.64 | 2.25% | 0.00 |
| 2026-02-11 | 13.33 | 13.19 | -0.26 | -1.93% | 13.07 | 13.65 | 41998 | 5571.52 | 2.62% | 0.00 |
| 2026-02-10 | 13.34 | 13.45 | 0.09 | 0.67% | 13.05 | 13.62 | 43426 | 5818.01 | 2.71% | 0.00 |
| 2026-02-09 | 12.98 | 13.36 | 0.60 | 4.70% | 12.76 | 13.80 | 77373 | 10344.50 | 4.84% | 0.00 |
| 2026-02-06 | 12.60 | 12.76 | 0.10 | 0.79% | 12.60 | 13.10 | 49049 | 6348.41 | 3.07% | 0.00 |
| 2026-02-05 | 12.66 | 12.66 | -0.29 | -2.24% | 12.66 | 13.05 | 38852 | 4978.15 | 2.43% | 0.00 |
| 2026-02-04 | 12.99 | 12.95 | 0.25 | 1.97% | 12.41 | 13.28 | 70602 | 9063.00 | 4.41% | 0.00 |
| 2026-02-03 | 13.46 | 12.70 | -0.21 | -1.63% | 12.01 | 13.46 | 107762 | 13464.81 | 6.73% | 0.00 |
| 2026-02-02 | 11.40 | 12.91 | 1.68 | 14.96% | 11.38 | 13.20 | 148704 | 18744.25 | 9.29% | 0.00 |
| 2026-01-30 | 10.35 | 11.23 | 1.05 | 10.31% | 10.11 | 11.36 | 42343 | 4502.21 | 2.65% | 0.00 |
| 2026-01-29 | 10.40 | 10.18 | -0.22 | -2.12% | 10.07 | 10.61 | 22137 | 2275.95 | 1.38% | 0.00 |
| 2026-01-28 | 11.06 | 10.40 | -0.63 | -5.71% | 10.40 | 11.39 | 46554 | 4965.61 | 2.91% | 0.00 |
| 2026-01-27 | 10.70 | 11.03 | 0.40 | 3.76% | 10.32 | 11.10 | 44494 | 4768.63 | 2.78% | 0.00 |
| 2026-01-26 | 11.88 | 10.63 | -1.28 | -10.75% | 10.53 | 11.91 | 73667 | 8106.03 | 4.60% | 0.00 |
| 2026-01-23 | 12.00 | 11.91 | -0.10 | -0.83% | 11.82 | 12.15 | 23308 | 2792.77 | 1.46% | 0.00 |
| 2026-01-22 | 12.38 | 12.01 | -0.37 | -2.99% | 11.90 | 12.59 | 20090 | 2452.83 | 1.26% | 0.00 |
| 2026-01-21 | 11.90 | 12.38 | 0.37 | 3.08% | 11.82 | 12.50 | 20106 | 2430.94 | 1.26% | 0.00 |
| 2026-01-20 | 12.23 | 12.01 | -0.21 | -1.72% | 11.91 | 12.23 | 18964 | 2280.03 | 1.19% | 0.00 |
| 2026-01-19 | 12.78 | 12.22 | -0.31 | -2.47% | 12.20 | 12.80 | 27024 | 3368.89 | 1.69% | 0.00 |
| 2026-01-16 | 12.53 | 12.53 | 0.15 | 1.21% | 12.13 | 12.85 | 27826 | 3457.78 | 1.74% | 0.00 |
| 2026-01-15 | 11.99 | 12.38 | 0.51 | 4.30% | 11.85 | 12.66 | 41316 | 5110.73 | 2.58% | 0.00 |
| 2026-01-14 | 11.80 | 11.87 | 0.18 | 1.54% | 11.61 | 12.57 | 34527 | 4142.44 | 2.16% | 0.00 |
| 2026-01-13 | 11.83 | 11.69 | -0.14 | -1.18% | 11.61 | 11.97 | 23988 | 2805.61 | 1.50% | 0.00 |
| 2026-01-12 | 11.90 | 11.83 | 0.00 | 0.00% | 11.32 | 11.99 | 24202 | 2866.23 | 1.51% | 0.00 |
| 2026-01-09 | 12.33 | 11.83 | -0.50 | -4.06% | 11.70 | 12.94 | 54656 | 6615.97 | 3.42% | 0.00 |
| 2026-01-08 | 12.47 | 12.33 | -0.15 | -1.20% | 12.26 | 12.65 | 23758 | 2963.20 | 1.48% | 0.00 |
| 2026-01-07 | 13.26 | 12.48 | -0.78 | -5.88% | 12.35 | 13.50 | 56189 | 7262.40 | 3.51% | 0.00 |
| 2026-01-06 | 12.59 | 13.26 | 0.66 | 5.24% | 12.40 | 13.30 | 48374 | 6259.12 | 3.02% | 0.00 |
| 2026-01-05 | 12.30 | 12.60 | 0.63 | 5.26% | 12.20 | 12.98 | 44533 | 5595.02 | 2.78% | 0.00 |
| 2025-12-31 | 11.97 | 11.97 | 0.00 | 0.00% | 11.78 | 12.29 | 37146 | 4477.48 | 2.32% | 0.00 |
| 2025-12-30 | 10.89 | 11.97 | 0.95 | 8.62% | 10.89 | 12.25 | 63018 | 7519.52 | 3.94% | 0.00 |
| 2025-12-29 | 9.96 | 11.02 | 1.06 | 10.64% | 9.86 | 11.52 | 50928 | 5428.80 | 3.18% | 0.00 |
| 2025-12-26 | 10.05 | 9.96 | -0.08 | -0.80% | 9.96 | 10.30 | 15829 | 1598.55 | 0.99% | 0.00 |
| 2025-12-25 | 9.71 | 10.04 | 0.25 | 2.55% | 9.68 | 10.13 | 18145 | 1809.72 | 1.13% | 0.00 |
| 2025-12-24 | 9.84 | 9.79 | -0.04 | -0.41% | 9.66 | 9.91 | 11373 | 1113.70 | 0.71% | 0.00 |
| 2025-12-23 | 9.94 | 9.83 | -0.19 | -1.90% | 9.79 | 10.05 | 13042 | 1290.50 | 0.82% | 0.00 |
| 2025-12-22 | 10.09 | 10.02 | -0.07 | -0.69% | 9.91 | 10.25 | 19518 | 1954.95 | 1.22% | 0.00 |
| 2025-12-19 | 10.20 | 10.09 | -0.02 | -0.20% | 10.00 | 10.32 | 8109 | 819.67 | 0.51% | 0.00 |
| 2025-12-18 | 9.89 | 10.11 | 0.16 | 1.61% | 9.73 | 10.28 | 17446 | 1764.04 | 1.09% | 0.00 |
| 2025-12-17 | 9.69 | 9.95 | 0.25 | 2.58% | 9.22 | 10.00 | 29694 | 2865.10 | 1.86% | 0.00 |
| 2025-12-16 | 10.25 | 9.70 | -0.48 | -4.72% | 9.67 | 10.25 | 20594 | 2031.39 | 1.29% | 0.00 |
| 2025-12-15 | 10.09 | 10.18 | -0.05 | -0.49% | 9.83 | 10.32 | 16208 | 1642.24 | 1.01% | 0.00 |
| 2025-12-12 | 10.27 | 10.23 | -0.09 | -0.87% | 9.90 | 10.44 | 20143 | 2056.53 | 1.26% | 0.00 |
| 2025-12-11 | 10.82 | 10.32 | -0.50 | -4.62% | 10.15 | 10.92 | 27819 | 2897.83 | 1.74% | 0.00 |
| 2025-12-10 | 11.33 | 10.82 | -0.44 | -3.91% | 10.81 | 11.33 | 22956 | 2505.23 | 1.43% | 0.00 |
| 2025-12-09 | 10.77 | 11.26 | 0.50 | 4.65% | 10.67 | 11.88 | 43380 | 4920.76 | 2.71% | 0.00 |
| 2025-12-08 | 10.85 | 10.76 | -0.06 | -0.55% | 10.64 | 11.10 | 19648 | 2128.03 | 1.23% | 0.00 |
| 2025-12-05 | 11.11 | 10.82 | -0.26 | -2.35% | 10.62 | 11.21 | 30392 | 3288.40 | 1.90% | 0.00 |
| 2025-12-04 | 11.48 | 11.08 | -0.45 | -3.90% | 11.03 | 11.49 | 14457 | 1617.73 | 0.90% | 0.00 |
| 2025-12-03 | 11.80 | 11.53 | -0.27 | -2.29% | 11.42 | 11.92 | 15282 | 1772.44 | 0.95% | 0.00 |
| 2025-12-02 | 12.11 | 11.80 | -0.26 | -2.16% | 11.77 | 12.16 | 17236 | 2058.61 | 1.08% | 0.00 |
| 2025-12-01 | 12.24 | 12.06 | 0.13 | 1.09% | 11.81 | 12.24 | 16699 | 2002.77 | 1.04% | 0.00 |
| 2025-11-28 | 11.50 | 11.93 | 0.40 | 3.47% | 11.39 | 12.05 | 22729 | 2679.17 | 1.42% | 0.00 |
| 2025-11-27 | 11.82 | 11.53 | -0.29 | -2.45% | 11.34 | 11.82 | 24060 | 2787.43 | 1.50% | 0.00 |
| 2025-11-26 | 12.10 | 11.82 | -0.10 | -0.84% | 11.74 | 12.10 | 10696 | 1265.40 | 0.67% | 0.00 |
| 2025-11-25 | 11.66 | 11.92 | 0.29 | 2.49% | 11.66 | 12.08 | 14651 | 1737.51 | 0.92% | 0.00 |
| 2025-11-24 | 11.86 | 11.63 | -0.22 | -1.86% | 11.35 | 12.15 | 32008 | 3738.15 | 2.00% | 0.00 |
ST泉为(300716)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。
