| 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 | 17.57 | 17.71 | 0.39 | 2.25% | 17.32 | 17.88 | 2581 | 456.50 | 0.33% | 0.00 |
| 2026-03-24 | 16.49 | 17.32 | 0.94 | 5.74% | 16.49 | 17.37 | 5341 | 901.84 | 0.68% | 0.00 |
| 2026-03-23 | 16.99 | 16.38 | -0.81 | -4.71% | 16.13 | 16.99 | 7794 | 1294.35 | 1.00% | 0.00 |
| 2026-03-20 | 17.74 | 17.19 | -0.54 | -3.05% | 16.99 | 17.75 | 10844 | 1870.94 | 1.39% | 0.00 |
| 2026-03-19 | 18.40 | 17.73 | -0.84 | -4.52% | 17.68 | 18.40 | 10423 | 1867.49 | 1.33% | 0.00 |
| 2026-03-18 | 18.64 | 18.57 | -0.01 | -0.05% | 18.00 | 18.67 | 7105 | 1303.48 | 0.91% | 0.00 |
| 2026-03-17 | 18.81 | 18.58 | -0.16 | -0.85% | 18.53 | 19.12 | 5403 | 1017.14 | 0.69% | 0.00 |
| 2026-03-16 | 19.18 | 18.74 | -0.29 | -1.52% | 18.71 | 19.19 | 5047 | 952.58 | 0.65% | 0.00 |
| 2026-03-13 | 18.96 | 19.03 | -0.03 | -0.16% | 18.96 | 19.44 | 6462 | 1240.31 | 0.83% | 0.00 |
| 2026-03-12 | 19.59 | 19.06 | -0.53 | -2.71% | 19.01 | 19.60 | 6809 | 1310.83 | 0.87% | 0.00 |
| 2026-03-11 | 20.13 | 19.59 | -0.43 | -2.15% | 19.56 | 20.13 | 8711 | 1721.32 | 1.12% | 0.00 |
| 2026-03-10 | 20.24 | 20.02 | 0.02 | 0.10% | 19.68 | 21.50 | 23496 | 4775.11 | 3.01% | 0.00 |
| 2026-03-09 | 19.96 | 20.00 | -0.19 | -0.94% | 19.91 | 20.41 | 5243 | 1051.54 | 0.67% | 0.00 |
| 2026-03-06 | 20.02 | 20.19 | 0.04 | 0.20% | 20.02 | 20.30 | 3531 | 711.84 | 0.45% | 0.00 |
| 2026-03-05 | 19.89 | 20.15 | 0.37 | 1.87% | 19.79 | 20.22 | 5424 | 1085.97 | 0.69% | 0.00 |
| 2026-03-04 | 19.04 | 19.78 | 0.27 | 1.38% | 19.04 | 19.94 | 4917 | 964.16 | 0.63% | 0.00 |
| 2026-03-03 | 20.19 | 19.51 | -0.41 | -2.06% | 19.50 | 20.34 | 7558 | 1500.45 | 0.97% | 0.00 |
| 2026-03-02 | 20.20 | 19.92 | -0.28 | -1.39% | 19.58 | 20.50 | 6379 | 1274.02 | 0.82% | 0.00 |
| 2026-02-27 | 19.80 | 20.20 | 0.41 | 2.07% | 19.60 | 20.20 | 5527 | 1096.46 | 0.71% | 0.00 |
| 2026-02-26 | 19.77 | 19.79 | 0.11 | 0.56% | 19.53 | 19.88 | 5309 | 1048.13 | 0.68% | 0.00 |
| 2026-02-25 | 19.70 | 19.68 | -0.04 | -0.20% | 19.53 | 19.88 | 4871 | 960.23 | 0.62% | 0.00 |
| 2026-02-24 | 19.72 | 19.72 | 0.12 | 0.61% | 19.18 | 19.91 | 3771 | 742.58 | 0.48% | 0.00 |
| 2026-02-13 | 19.61 | 19.60 | -0.21 | -1.06% | 19.45 | 20.11 | 9498 | 1881.76 | 1.22% | 0.00 |
| 2026-02-12 | 20.07 | 19.81 | 0.00 | 0.00% | 19.72 | 20.38 | 9336 | 1865.46 | 1.20% | 0.00 |
| 2026-02-11 | 19.52 | 19.81 | 0.49 | 2.54% | 19.20 | 19.96 | 7257 | 1427.94 | 0.93% | 0.00 |
| 2026-02-10 | 19.08 | 19.32 | 0.33 | 1.74% | 18.85 | 19.60 | 15602 | 2988.60 | 2.00% | 0.00 |
| 2026-02-09 | 19.13 | 18.99 | 0.00 | 0.00% | 18.77 | 19.38 | 18981 | 3628.14 | 2.43% | 0.00 |
| 2026-02-06 | 18.81 | 18.99 | 0.15 | 0.80% | 18.58 | 19.11 | 3214 | 607.61 | 0.41% | 0.00 |
| 2026-02-05 | 18.48 | 18.84 | 0.38 | 2.06% | 18.35 | 19.23 | 14994 | 2825.69 | 1.92% | 0.00 |
| 2026-02-04 | 18.46 | 18.46 | 0.00 | 0.00% | 18.30 | 18.60 | 4441 | 818.04 | 0.57% | 0.00 |
| 2026-02-03 | 18.82 | 18.46 | -0.32 | -1.70% | 18.30 | 18.97 | 9333 | 1731.09 | 1.19% | 0.00 |
| 2026-02-02 | 19.87 | 18.78 | -1.09 | -5.49% | 18.78 | 19.92 | 10376 | 1995.36 | 1.33% | 0.00 |
| 2026-01-30 | 19.27 | 19.87 | 0.47 | 2.42% | 19.04 | 20.45 | 8737 | 1726.18 | 1.12% | 0.00 |
| 2026-01-29 | 19.38 | 19.40 | 0.03 | 0.15% | 19.10 | 20.05 | 14692 | 2883.79 | 1.88% | 0.00 |
| 2026-01-28 | 20.09 | 19.37 | -0.74 | -3.68% | 19.01 | 20.29 | 7689 | 1511.93 | 0.98% | 0.00 |
| 2026-01-27 | 20.00 | 20.11 | 0.11 | 0.55% | 19.88 | 20.42 | 5205 | 1045.03 | 0.67% | 0.00 |
| 2026-01-26 | 20.01 | 20.00 | -0.01 | -0.05% | 19.83 | 20.25 | 4889 | 978.01 | 0.63% | 0.00 |
| 2026-01-23 | 19.77 | 20.01 | 0.10 | 0.50% | 19.77 | 20.21 | 5213 | 1043.80 | 0.67% | 0.00 |
| 2026-01-22 | 20.61 | 19.91 | -0.69 | -3.35% | 19.89 | 20.91 | 9479 | 1905.24 | 1.21% | 0.00 |
| 2026-01-21 | 20.40 | 20.60 | 0.27 | 1.33% | 20.00 | 20.62 | 7276 | 1477.94 | 0.93% | 0.00 |
| 2026-01-20 | 19.88 | 20.33 | 0.60 | 3.04% | 19.75 | 20.53 | 8398 | 1693.86 | 1.08% | 0.00 |
| 2026-01-19 | 19.70 | 19.73 | 0.04 | 0.20% | 19.66 | 20.35 | 7790 | 1555.98 | 1.00% | 0.00 |
| 2026-01-16 | 20.50 | 19.69 | -0.96 | -4.65% | 19.54 | 20.60 | 8497 | 1690.95 | 1.09% | 0.00 |
| 2026-01-15 | 20.45 | 20.65 | 0.20 | 0.98% | 20.05 | 20.75 | 6006 | 1230.53 | 0.77% | 0.00 |
| 2026-01-14 | 18.78 | 20.45 | 1.88 | 10.12% | 18.78 | 21.31 | 19732 | 3976.30 | 2.53% | 0.00 |
| 2026-01-13 | 18.63 | 18.57 | -0.05 | -0.27% | 18.31 | 18.85 | 4142 | 768.77 | 0.53% | 0.00 |
| 2026-01-12 | 19.20 | 18.62 | -0.48 | -2.51% | 18.36 | 19.20 | 10032 | 1876.51 | 1.28% | 0.00 |
| 2026-01-09 | 19.00 | 19.10 | 0.10 | 0.53% | 18.90 | 19.30 | 4253 | 814.79 | 0.54% | 0.00 |
| 2026-01-08 | 18.93 | 19.00 | 0.22 | 1.17% | 18.67 | 19.10 | 5171 | 979.25 | 0.66% | 0.00 |
| 2026-01-07 | 19.19 | 18.78 | -0.12 | -0.63% | 18.57 | 19.19 | 4437 | 835.02 | 0.57% | 0.00 |
| 2026-01-06 | 18.81 | 18.90 | 0.10 | 0.53% | 18.40 | 19.35 | 11742 | 2220.92 | 1.50% | 0.00 |
| 2026-01-05 | 17.95 | 18.80 | 0.85 | 4.74% | 17.95 | 19.49 | 18310 | 3461.29 | 2.34% | 0.00 |
| 2025-12-31 | 17.79 | 17.95 | 0.17 | 0.96% | 17.53 | 18.75 | 13619 | 2488.60 | 1.74% | 0.00 |
| 2025-12-30 | 16.40 | 17.78 | 1.33 | 8.09% | 16.35 | 18.08 | 23318 | 4061.30 | 2.99% | 0.00 |
| 2025-12-29 | 16.36 | 16.45 | 0.13 | 0.80% | 16.30 | 16.62 | 6318 | 1039.61 | 0.81% | 0.00 |
| 2025-12-26 | 16.57 | 16.32 | -0.08 | -0.49% | 16.19 | 16.70 | 5429 | 888.67 | 0.70% | 0.00 |
| 2025-12-25 | 16.24 | 16.40 | 0.14 | 0.86% | 16.24 | 16.55 | 3778 | 618.26 | 0.48% | 0.00 |
| 2025-12-24 | 15.70 | 16.26 | 0.52 | 3.30% | 15.70 | 16.37 | 8274 | 1317.82 | 1.06% | 0.00 |
| 2025-12-23 | 15.85 | 15.74 | -0.16 | -1.01% | 15.50 | 15.85 | 5542 | 871.30 | 0.71% | 0.00 |
| 2025-12-22 | 15.92 | 15.90 | 0.02 | 0.13% | 15.89 | 16.25 | 7463 | 1195.14 | 0.96% | 0.00 |
| 2025-12-19 | 15.78 | 15.88 | -0.01 | -0.06% | 15.76 | 15.93 | 5356 | 848.24 | 0.69% | 0.00 |
| 2025-12-18 | 15.60 | 15.89 | 0.28 | 1.79% | 15.54 | 16.17 | 5547 | 879.43 | 0.71% | 0.00 |
| 2025-12-17 | 15.75 | 15.61 | -0.19 | -1.20% | 15.22 | 15.76 | 5050 | 781.10 | 0.65% | 0.00 |
| 2025-12-16 | 16.40 | 15.80 | -0.65 | -3.95% | 15.80 | 16.71 | 4527 | 725.28 | 0.58% | 0.00 |
| 2025-12-15 | 16.20 | 16.45 | 0.19 | 1.17% | 16.20 | 16.64 | 3276 | 538.01 | 0.42% | 0.00 |
| 2025-12-12 | 16.26 | 16.26 | 0.00 | 0.00% | 16.19 | 16.45 | 4385 | 714.62 | 0.56% | 0.00 |
| 2025-12-11 | 16.91 | 16.26 | -0.64 | -3.79% | 16.25 | 16.91 | 7037 | 1160.91 | 0.90% | 0.00 |
| 2025-12-10 | 17.10 | 16.90 | -0.17 | -1.00% | 16.81 | 17.10 | 6444 | 1092.72 | 0.82% | 0.00 |
| 2025-12-09 | 17.10 | 17.07 | -0.03 | -0.18% | 17.04 | 17.22 | 3112 | 532.79 | 0.40% | 0.00 |
| 2025-12-08 | 17.17 | 17.10 | -0.03 | -0.18% | 17.05 | 17.28 | 5088 | 873.30 | 0.65% | 0.00 |
| 2025-12-05 | 16.98 | 17.13 | 0.06 | 0.35% | 16.55 | 17.28 | 14940 | 2519.72 | 1.91% | 0.00 |
| 2025-12-04 | 17.51 | 17.07 | -0.62 | -3.50% | 17.07 | 17.67 | 5502 | 950.29 | 0.70% | 0.00 |
| 2025-12-03 | 17.85 | 17.69 | 0.11 | 0.63% | 17.39 | 17.85 | 5309 | 933.34 | 0.68% | 0.00 |
| 2025-12-02 | 17.47 | 17.58 | 0.11 | 0.63% | 17.33 | 17.75 | 4678 | 818.67 | 0.60% | 0.00 |
| 2025-12-01 | 17.17 | 17.47 | 0.08 | 0.46% | 17.17 | 17.87 | 8343 | 1468.01 | 1.07% | 0.00 |
| 2025-11-28 | 17.07 | 17.39 | 0.37 | 2.17% | 16.90 | 17.41 | 5676 | 974.15 | 0.73% | 0.00 |
| 2025-11-27 | 17.04 | 17.02 | 0.06 | 0.35% | 16.88 | 17.21 | 4464 | 759.95 | 0.57% | 0.00 |
| 2025-11-26 | 17.17 | 16.96 | -0.46 | -2.64% | 16.81 | 17.57 | 7830 | 1343.28 | 1.00% | 0.00 |
| 2025-11-25 | 17.56 | 17.42 | -0.01 | -0.06% | 17.18 | 17.60 | 5754 | 999.57 | 0.74% | 0.00 |
| 2025-11-24 | 16.87 | 17.43 | 0.82 | 4.94% | 16.61 | 17.50 | 10642 | 1834.19 | 1.36% | 0.00 |
*ST清研(301288)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。
