| 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 | 4.21 | 4.30 | 0.15 | 3.61% | 4.21 | 4.35 | 220027 | 9406.47 | 2.93% |
| 2026-03-24 | 4.22 | 4.15 | -0.05 | -1.19% | 3.99 | 4.23 | 318754 | 12961.44 | 4.25% |
| 2026-03-23 | 4.31 | 4.20 | -0.22 | -4.98% | 4.20 | 4.34 | 238171 | 10066.54 | 3.18% |
| 2026-03-20 | 4.51 | 4.42 | -0.07 | -1.56% | 4.35 | 4.54 | 200605 | 8901.54 | 2.67% |
| 2026-03-19 | 4.53 | 4.49 | -0.09 | -1.97% | 4.44 | 4.60 | 157255 | 7115.22 | 2.10% |
| 2026-03-18 | 4.49 | 4.58 | 0.11 | 2.46% | 4.46 | 4.58 | 136832 | 6179.42 | 1.82% |
| 2026-03-17 | 4.60 | 4.47 | -0.12 | -2.61% | 4.47 | 4.62 | 129687 | 5889.59 | 1.73% |
| 2026-03-16 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.63 | 108902 | 4993.20 | 1.45% |
| 2026-03-13 | 4.61 | 4.57 | -0.05 | -1.08% | 4.55 | 4.65 | 153363 | 7040.49 | 2.04% |
| 2026-03-12 | 4.72 | 4.62 | -0.10 | -2.12% | 4.60 | 4.75 | 154988 | 7202.65 | 2.07% |
| 2026-03-11 | 4.73 | 4.72 | -0.03 | -0.63% | 4.65 | 4.79 | 154152 | 7263.53 | 2.06% |
| 2026-03-10 | 4.70 | 4.75 | 0.04 | 0.85% | 4.70 | 4.84 | 153007 | 7277.28 | 2.04% |
| 2026-03-09 | 4.65 | 4.71 | 0.01 | 0.21% | 4.53 | 4.73 | 207455 | 9605.51 | 2.77% |
| 2026-03-06 | 4.61 | 4.70 | 0.04 | 0.86% | 4.60 | 4.71 | 178681 | 8319.75 | 2.38% |
| 2026-03-05 | 4.51 | 4.66 | 0.19 | 4.25% | 4.50 | 4.69 | 271539 | 12574.94 | 3.62% |
| 2026-03-04 | 4.39 | 4.47 | 0.03 | 0.68% | 4.37 | 4.52 | 145280 | 6487.45 | 1.94% |
| 2026-03-03 | 4.52 | 4.44 | -0.09 | -1.99% | 4.42 | 4.57 | 206891 | 9293.34 | 2.76% |
| 2026-03-02 | 4.45 | 4.53 | 0.02 | 0.44% | 4.44 | 4.66 | 224483 | 10190.58 | 2.99% |
| 2026-02-27 | 4.42 | 4.51 | 0.09 | 2.04% | 4.39 | 4.51 | 122662 | 5462.12 | 1.64% |
| 2026-02-26 | 4.46 | 4.42 | -0.04 | -0.90% | 4.39 | 4.47 | 112444 | 4972.82 | 1.50% |
| 2026-02-25 | 4.44 | 4.46 | 0.02 | 0.45% | 4.41 | 4.49 | 133122 | 5927.23 | 1.77% |
| 2026-02-24 | 4.40 | 4.44 | 0.09 | 2.07% | 4.34 | 4.45 | 110379 | 4862.40 | 1.47% |
| 2026-02-13 | 4.28 | 4.35 | 0.06 | 1.40% | 4.27 | 4.37 | 113607 | 4920.72 | 1.51% |
| 2026-02-12 | 4.26 | 4.29 | 0.03 | 0.70% | 4.25 | 4.35 | 133798 | 5758.64 | 1.78% |
| 2026-02-11 | 4.27 | 4.26 | -0.02 | -0.47% | 4.26 | 4.31 | 106782 | 4573.35 | 1.42% |
| 2026-02-10 | 4.34 | 4.28 | -0.06 | -1.38% | 4.26 | 4.36 | 121214 | 5232.69 | 1.62% |
| 2026-02-09 | 4.30 | 4.34 | 0.04 | 0.93% | 4.29 | 4.37 | 131735 | 5695.81 | 1.76% |
| 2026-02-06 | 4.29 | 4.30 | 0.00 | 0.00% | 4.26 | 4.33 | 90089 | 3877.51 | 1.20% |
| 2026-02-05 | 4.32 | 4.30 | -0.02 | -0.46% | 4.29 | 4.33 | 76434 | 3294.31 | 1.02% |
| 2026-02-04 | 4.29 | 4.32 | 0.02 | 0.47% | 4.28 | 4.35 | 100898 | 4353.30 | 1.35% |
| 2026-02-03 | 4.22 | 4.30 | 0.10 | 2.38% | 4.22 | 4.30 | 124517 | 5311.74 | 1.66% |
| 2026-02-02 | 4.20 | 4.20 | -0.02 | -0.47% | 4.20 | 4.31 | 133113 | 5665.10 | 1.77% |
| 2026-01-30 | 4.16 | 4.22 | 0.04 | 0.96% | 4.15 | 4.25 | 144751 | 6078.15 | 1.93% |
| 2026-01-29 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.28 | 174608 | 7378.59 | 2.33% |
| 2026-01-28 | 4.33 | 4.19 | -0.22 | -4.99% | 4.19 | 4.39 | 448836 | 19041.99 | 5.98% |
| 2026-01-27 | 4.36 | 4.41 | 0.03 | 0.68% | 4.30 | 4.42 | 158306 | 6908.48 | 2.11% |
| 2026-01-26 | 4.40 | 4.38 | -0.03 | -0.68% | 4.34 | 4.40 | 134193 | 5853.37 | 1.79% |
| 2026-01-23 | 4.41 | 4.41 | 0.01 | 0.23% | 4.36 | 4.44 | 126999 | 5583.04 | 1.69% |
| 2026-01-22 | 4.35 | 4.40 | 0.05 | 1.15% | 4.29 | 4.41 | 153214 | 6671.15 | 2.04% |
| 2026-01-21 | 4.40 | 4.35 | -0.02 | -0.46% | 4.33 | 4.41 | 131831 | 5746.35 | 1.76% |
| 2026-01-20 | 4.50 | 4.37 | -0.12 | -2.67% | 4.28 | 4.51 | 242111 | 10648.16 | 3.23% |
| 2026-01-19 | 4.39 | 4.49 | 0.10 | 2.28% | 4.38 | 4.52 | 207431 | 9262.32 | 2.77% |
| 2026-01-16 | 4.31 | 4.39 | 0.09 | 2.09% | 4.31 | 4.45 | 212806 | 9342.02 | 2.84% |
| 2026-01-15 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 144523 | 6172.60 | 1.93% |
| 2026-01-14 | 4.24 | 4.26 | 0.01 | 0.24% | 4.21 | 4.31 | 178711 | 7615.64 | 2.38% |
| 2026-01-13 | 4.26 | 4.25 | -0.01 | -0.23% | 4.19 | 4.28 | 160254 | 6801.66 | 2.14% |
| 2026-01-12 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.35 | 188259 | 8087.98 | 2.51% |
| 2026-01-09 | 4.27 | 4.26 | 0.00 | 0.00% | 4.23 | 4.31 | 128062 | 5455.34 | 1.71% |
| 2026-01-08 | 4.17 | 4.26 | 0.10 | 2.40% | 4.17 | 4.29 | 149481 | 6332.56 | 1.99% |
| 2026-01-07 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.20 | 150476 | 6264.55 | 2.01% |
| 2026-01-06 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.27 | 181161 | 7636.51 | 2.42% |
| 2026-01-05 | 4.21 | 4.22 | 0.03 | 0.72% | 4.20 | 4.27 | 139197 | 5882.65 | 1.86% |
| 2025-12-31 | 4.22 | 4.19 | -0.01 | -0.24% | 4.16 | 4.22 | 86140 | 3609.01 | 1.15% |
| 2025-12-30 | 4.19 | 4.20 | 0.00 | 0.00% | 4.16 | 4.23 | 120753 | 5064.26 | 1.61% |
| 2025-12-29 | 4.13 | 4.20 | 0.06 | 1.45% | 4.11 | 4.22 | 153158 | 6404.62 | 2.04% |
| 2025-12-26 | 4.13 | 4.14 | 0.02 | 0.49% | 4.12 | 4.24 | 178797 | 7461.69 | 2.38% |
| 2025-12-25 | 4.01 | 4.12 | 0.11 | 2.74% | 4.01 | 4.16 | 166571 | 6812.77 | 2.22% |
| 2025-12-24 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.03 | 70773 | 2839.45 | 0.94% |
| 2025-12-23 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.03 | 85638 | 3433.34 | 1.14% |
| 2025-12-22 | 4.03 | 4.01 | 0.06 | 1.52% | 3.99 | 4.05 | 112366 | 4517.37 | 1.50% |
| 2025-12-19 | 3.90 | 3.95 | 0.05 | 1.28% | 3.88 | 3.96 | 90556 | 3552.42 | 1.21% |
| 2025-12-18 | 3.83 | 3.90 | 0.06 | 1.56% | 3.81 | 3.94 | 129419 | 5043.97 | 1.73% |
| 2025-12-17 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.86 | 119963 | 4569.33 | 1.60% |
| 2025-12-16 | 3.98 | 3.78 | -0.19 | -4.79% | 3.77 | 3.98 | 300142 | 11478.26 | 4.00% |
| 2025-12-15 | 3.93 | 3.97 | -0.01 | -0.25% | 3.93 | 4.01 | 126970 | 5042.21 | 1.69% |
| 2025-12-12 | 4.03 | 3.98 | -0.06 | -1.49% | 3.95 | 4.09 | 130495 | 5262.93 | 1.74% |
| 2025-12-11 | 4.14 | 4.04 | -0.12 | -2.88% | 4.04 | 4.15 | 125222 | 5121.85 | 1.67% |
| 2025-12-10 | 4.17 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 152829 | 6351.96 | 2.04% |
| 2025-12-09 | 4.10 | 4.11 | 0.00 | 0.00% | 4.10 | 4.22 | 175389 | 7294.89 | 2.34% |
| 2025-12-08 | 4.10 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 176767 | 7209.06 | 2.36% |
| 2025-12-05 | 3.97 | 4.08 | 0.11 | 2.77% | 3.90 | 4.11 | 167003 | 6703.48 | 2.23% |
| 2025-12-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.97 | 4.04 | 99408 | 3970.40 | 1.33% |
| 2025-12-03 | 4.09 | 4.00 | -0.10 | -2.44% | 3.97 | 4.10 | 229999 | 9228.24 | 3.07% |
| 2025-12-02 | 4.13 | 4.10 | -0.05 | -1.20% | 4.08 | 4.15 | 119105 | 4889.70 | 1.59% |
| 2025-12-01 | 4.14 | 4.15 | -0.02 | -0.48% | 4.11 | 4.17 | 135164 | 5595.36 | 1.80% |
| 2025-11-28 | 4.09 | 4.17 | 0.08 | 1.96% | 4.06 | 4.18 | 138007 | 5699.38 | 1.84% |
| 2025-11-27 | 4.18 | 4.09 | -0.11 | -2.62% | 4.08 | 4.23 | 187243 | 7798.38 | 2.50% |
| 2025-11-26 | 4.11 | 4.20 | 0.06 | 1.45% | 4.07 | 4.33 | 251726 | 10528.00 | 3.36% |
| 2025-11-25 | 4.10 | 4.14 | 0.04 | 0.98% | 4.10 | 4.20 | 171154 | 7102.22 | 2.28% |
| 2025-11-24 | 4.10 | 4.10 | -0.01 | -0.24% | 3.98 | 4.13 | 195066 | 7917.47 | 2.60% |
*ST波导(600130)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。
