| 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 | 6.00 | 5.84 | -0.11 | -1.85% | 5.77 | 6.08 | 73846 | 4351.68 | 2.05% |
| 2026-02-02 | 5.71 | 5.95 | -0.06 | -1.00% | 5.71 | 6.24 | 114237 | 6834.67 | 3.17% |
| 2026-01-30 | 5.81 | 6.01 | 0.29 | 5.07% | 5.72 | 6.01 | 69538 | 4148.53 | 1.93% |
| 2026-01-29 | 6.00 | 5.72 | -0.29 | -4.83% | 5.71 | 6.07 | 106622 | 6207.98 | 2.96% |
| 2026-01-28 | 6.16 | 6.01 | -0.16 | -2.59% | 5.93 | 6.22 | 97908 | 5892.61 | 2.72% |
| 2026-01-27 | 6.36 | 6.17 | -0.17 | -2.68% | 6.04 | 6.36 | 65477 | 4027.52 | 1.82% |
| 2026-01-26 | 6.58 | 6.34 | -0.33 | -4.95% | 6.34 | 6.58 | 101722 | 6487.34 | 2.83% |
| 2026-01-23 | 6.80 | 6.67 | -0.11 | -1.62% | 6.57 | 6.81 | 63760 | 4263.86 | 1.77% |
| 2026-01-22 | 6.75 | 6.78 | 0.04 | 0.59% | 6.67 | 6.84 | 33915 | 2284.08 | 0.94% |
| 2026-01-21 | 6.73 | 6.74 | -0.07 | -1.03% | 6.72 | 6.92 | 51851 | 3531.61 | 1.44% |
| 2026-01-20 | 7.01 | 6.81 | -0.14 | -2.01% | 6.77 | 7.01 | 45477 | 3112.79 | 1.26% |
| 2026-01-19 | 7.07 | 6.95 | -0.02 | -0.29% | 6.86 | 7.07 | 66821 | 4629.22 | 1.86% |
| 2026-01-16 | 7.10 | 6.97 | -0.13 | -1.83% | 6.90 | 7.15 | 68744 | 4793.02 | 1.91% |
| 2026-01-15 | 7.17 | 7.10 | -0.08 | -1.11% | 7.04 | 7.30 | 60702 | 4346.84 | 1.69% |
| 2026-01-14 | 7.27 | 7.18 | 0.01 | 0.14% | 7.10 | 7.48 | 86746 | 6294.80 | 2.41% |
| 2026-01-13 | 7.16 | 7.17 | 0.01 | 0.14% | 6.90 | 7.39 | 111646 | 8065.06 | 3.10% |
| 2026-01-12 | 7.16 | 7.16 | 0.34 | 4.99% | 6.94 | 7.16 | 93762 | 6654.59 | 2.60% |
| 2026-01-09 | 6.72 | 6.82 | 0.11 | 1.64% | 6.65 | 6.99 | 65726 | 4468.87 | 1.83% |
| 2026-01-08 | 6.75 | 6.71 | -0.14 | -2.04% | 6.66 | 6.85 | 46448 | 3134.88 | 1.29% |
| 2026-01-07 | 7.05 | 6.85 | -0.11 | -1.58% | 6.80 | 7.06 | 43326 | 2981.36 | 1.20% |
| 2026-01-06 | 7.05 | 6.96 | -0.07 | -1.00% | 6.94 | 7.09 | 40476 | 2832.25 | 1.12% |
| 2026-01-05 | 7.08 | 7.03 | 0.09 | 1.30% | 6.99 | 7.26 | 78294 | 5547.69 | 2.17% |
| 2025-12-31 | 6.99 | 6.94 | 0.08 | 1.17% | 6.80 | 7.20 | 87664 | 6130.00 | 2.44% |
| 2025-12-30 | 6.53 | 6.86 | 0.33 | 5.05% | 6.49 | 6.86 | 47984 | 3250.37 | 1.33% |
| 2025-12-29 | 6.59 | 6.53 | -0.12 | -1.80% | 6.45 | 6.75 | 70237 | 4626.41 | 1.95% |
| 2025-12-26 | 6.74 | 6.65 | -0.15 | -2.21% | 6.50 | 6.79 | 86395 | 5689.91 | 2.40% |
| 2025-12-25 | 6.66 | 6.80 | -0.09 | -1.31% | 6.55 | 6.92 | 107167 | 7153.63 | 2.98% |
| 2025-12-24 | 7.30 | 6.89 | -0.29 | -4.04% | 6.86 | 7.30 | 73953 | 5195.94 | 2.05% |
| 2025-12-23 | 7.39 | 7.18 | 0.08 | 1.13% | 7.05 | 7.42 | 110485 | 7961.50 | 3.07% |
| 2025-12-22 | 7.10 | 7.10 | 0.34 | 5.03% | 6.98 | 7.10 | 91459 | 6474.12 | 2.54% |
| 2025-12-19 | 6.60 | 6.76 | 0.32 | 4.97% | 6.50 | 6.76 | 78781 | 5278.10 | 2.19% |
| 2025-12-18 | 6.09 | 6.44 | 0.31 | 5.06% | 6.08 | 6.44 | 56009 | 3543.48 | 1.56% |
| 2025-12-17 | 6.19 | 6.13 | -0.06 | -0.97% | 5.97 | 6.49 | 108160 | 6677.92 | 3.00% |
| 2025-12-16 | 6.24 | 6.19 | -0.05 | -0.80% | 5.93 | 6.25 | 122344 | 7344.40 | 3.40% |
| 2025-12-15 | 6.57 | 6.24 | -0.33 | -5.02% | 6.24 | 6.57 | 82180 | 5146.20 | 2.28% |
| 2025-12-12 | 6.65 | 6.57 | -0.08 | -1.20% | 6.56 | 6.73 | 48544 | 3223.56 | 1.35% |
| 2025-12-11 | 6.60 | 6.65 | -0.15 | -2.21% | 6.55 | 6.80 | 75422 | 5007.49 | 2.10% |
| 2025-12-10 | 7.13 | 6.80 | -0.31 | -4.36% | 6.80 | 7.27 | 62136 | 4381.40 | 1.73% |
| 2025-12-09 | 7.01 | 7.11 | 0.10 | 1.43% | 7.00 | 7.30 | 46908 | 3355.78 | 1.30% |
| 2025-12-08 | 7.13 | 7.01 | -0.04 | -0.57% | 6.70 | 7.13 | 63240 | 4342.26 | 1.76% |
| 2025-12-05 | 7.42 | 7.05 | -0.37 | -4.99% | 7.05 | 7.42 | 81362 | 5758.60 | 2.26% |
| 2025-12-04 | 7.55 | 7.42 | -0.12 | -1.59% | 7.37 | 7.68 | 35646 | 2679.80 | 0.99% |
| 2025-12-03 | 7.38 | 7.54 | 0.06 | 0.80% | 7.31 | 7.55 | 39163 | 2912.61 | 1.09% |
| 2025-12-02 | 7.67 | 7.48 | -0.14 | -1.84% | 7.44 | 7.75 | 57659 | 4367.16 | 1.60% |
| 2025-12-01 | 7.83 | 7.62 | -0.26 | -3.30% | 7.49 | 7.88 | 82152 | 6282.09 | 2.28% |
| 2025-11-28 | 8.05 | 7.88 | -0.21 | -2.60% | 7.86 | 8.21 | 49579 | 3960.19 | 1.38% |
| 2025-11-27 | 8.00 | 8.09 | 0.14 | 1.76% | 7.95 | 8.27 | 95881 | 7786.66 | 2.66% |
| 2025-11-26 | 7.41 | 7.95 | 0.38 | 5.02% | 7.41 | 7.95 | 105715 | 8282.32 | 2.94% |
| 2025-11-25 | 7.39 | 7.57 | 0.26 | 3.56% | 7.25 | 7.68 | 125669 | 9417.93 | 3.49% |
| 2025-11-24 | 7.50 | 7.31 | -0.21 | -2.79% | 7.28 | 7.59 | 65679 | 4851.31 | 1.82% |
| 2025-11-21 | 8.08 | 7.52 | -0.30 | -3.84% | 7.47 | 8.08 | 119182 | 9197.12 | 3.31% |
| 2025-11-20 | 7.78 | 7.82 | 0.37 | 4.97% | 7.60 | 7.82 | 42383 | 3300.50 | 1.18% |
| 2025-11-19 | 7.40 | 7.45 | -0.05 | -0.67% | 7.24 | 7.60 | 70677 | 5188.49 | 1.96% |
| 2025-11-18 | 7.58 | 7.50 | -0.09 | -1.19% | 7.45 | 7.97 | 125853 | 9722.41 | 3.50% |
| 2025-11-17 | 7.98 | 7.59 | -0.03 | -0.39% | 7.24 | 7.98 | 182645 | 13791.08 | 5.07% |
| 2025-11-14 | 7.59 | 7.62 | 0.36 | 4.96% | 7.37 | 7.62 | 155309 | 11769.04 | 4.31% |
| 2025-11-13 | 7.22 | 7.26 | 0.35 | 5.07% | 7.17 | 7.26 | 27495 | 1989.09 | 0.76% |
| 2025-11-12 | 6.58 | 6.91 | 0.33 | 5.02% | 6.37 | 6.91 | 139278 | 9415.17 | 3.87% |
| 2025-11-11 | 7.01 | 6.58 | -0.35 | -5.05% | 6.58 | 7.01 | 202632 | 13382.00 | 5.63% |
| 2025-11-10 | 7.16 | 6.93 | -0.36 | -4.94% | 6.93 | 7.47 | 154075 | 10861.03 | 4.28% |
| 2025-11-07 | 7.63 | 7.29 | -0.38 | -4.95% | 7.29 | 7.64 | 79016 | 5793.89 | 2.19% |
| 2025-11-06 | 7.79 | 7.67 | -0.11 | -1.41% | 7.39 | 7.79 | 81096 | 6108.13 | 2.25% |
| 2025-11-05 | 7.86 | 7.78 | -0.36 | -4.42% | 7.73 | 8.18 | 96220 | 7597.90 | 2.67% |
| 2025-11-04 | 8.23 | 8.14 | -0.16 | -1.93% | 8.07 | 8.72 | 141322 | 11927.83 | 3.93% |
| 2025-11-03 | 7.92 | 8.30 | 0.37 | 4.67% | 7.69 | 8.32 | 89849 | 7232.14 | 2.50% |
| 2025-10-31 | 8.23 | 7.93 | -0.33 | -4.00% | 7.85 | 8.38 | 94959 | 7611.43 | 2.64% |
| 2025-10-30 | 8.00 | 8.26 | -0.07 | -0.84% | 8.00 | 8.53 | 133934 | 11050.36 | 3.72% |
| 2025-10-29 | 8.47 | 8.33 | -0.44 | -5.02% | 8.33 | 8.47 | 66256 | 5527.45 | 1.84% |
| 2025-10-28 | 9.00 | 8.77 | -0.46 | -4.98% | 8.77 | 9.44 | 160217 | 14377.73 | 4.45% |
| 2025-10-27 | 8.90 | 9.23 | 0.32 | 3.59% | 8.90 | 9.36 | 126262 | 11702.65 | 3.51% |
| 2025-10-24 | 8.60 | 8.91 | 0.12 | 1.37% | 8.50 | 9.00 | 72862 | 6347.01 | 2.02% |
| 2025-10-23 | 8.40 | 8.79 | 0.29 | 3.41% | 8.40 | 8.93 | 100597 | 8812.25 | 2.79% |
| 2025-10-22 | 8.80 | 8.50 | -0.16 | -1.85% | 8.44 | 8.85 | 57039 | 4894.76 | 1.58% |
| 2025-10-21 | 8.40 | 8.66 | 0.00 | 0.00% | 8.24 | 8.80 | 88694 | 7563.26 | 2.46% |
| 2025-10-20 | 9.23 | 8.66 | -0.13 | -1.48% | 8.53 | 9.23 | 180077 | 16102.02 | 5.00% |
| 2025-10-17 | 8.17 | 8.79 | 0.42 | 5.02% | 7.95 | 8.79 | 135536 | 11319.17 | 3.76% |
| 2025-10-16 | 8.74 | 8.37 | 0.05 | 0.60% | 7.93 | 8.74 | 228611 | 19296.65 | 6.35% |
| 2025-10-15 | 8.32 | 8.32 | 0.40 | 5.05% | 8.32 | 8.32 | 5475 | 455.49 | 0.15% |
| 2025-10-14 | 7.90 | 7.92 | 0.38 | 5.04% | 7.85 | 7.92 | 21521 | 1702.01 | 0.60% |
| 2025-10-13 | 7.54 | 7.54 | 0.36 | 5.01% | 7.38 | 7.54 | 55849 | 4200.21 | 1.55% |
ST尔雅(600107)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。
