| 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 | 1.72 | 1.75 | 0.04 | 2.34% | 1.71 | 1.75 | 166065 | 2885.56 | 0.85% |
| 2026-02-02 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.75 | 175157 | 3028.78 | 0.90% |
| 2026-01-30 | 1.73 | 1.72 | -0.03 | -1.71% | 1.72 | 1.77 | 207008 | 3596.38 | 1.07% |
| 2026-01-29 | 1.70 | 1.75 | 0.04 | 2.34% | 1.69 | 1.79 | 314430 | 5481.98 | 1.62% |
| 2026-01-28 | 1.69 | 1.71 | 0.01 | 0.59% | 1.69 | 1.74 | 183434 | 3143.17 | 0.94% |
| 2026-01-27 | 1.72 | 1.70 | -0.03 | -1.73% | 1.68 | 1.72 | 124699 | 2121.37 | 0.64% |
| 2026-01-26 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.75 | 193030 | 3311.22 | 0.99% |
| 2026-01-23 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 137275 | 2338.02 | 0.71% |
| 2026-01-22 | 1.67 | 1.69 | 0.02 | 1.20% | 1.66 | 1.71 | 102013 | 1715.98 | 0.53% |
| 2026-01-21 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 84994 | 1413.99 | 0.44% |
| 2026-01-20 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 125888 | 2101.78 | 0.65% |
| 2026-01-19 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 111502 | 1849.25 | 0.57% |
| 2026-01-16 | 1.68 | 1.66 | -0.01 | -0.60% | 1.66 | 1.68 | 85479 | 1425.83 | 0.44% |
| 2026-01-15 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 159620 | 2680.47 | 0.82% |
| 2026-01-14 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 242868 | 4137.33 | 1.25% |
| 2026-01-13 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.77 | 272404 | 4681.19 | 1.40% |
| 2026-01-12 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 173124 | 2946.16 | 0.89% |
| 2026-01-09 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 106790 | 1815.77 | 0.55% |
| 2026-01-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 106142 | 1803.50 | 0.55% |
| 2026-01-07 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 116934 | 1990.82 | 0.60% |
| 2026-01-06 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 103856 | 1774.77 | 0.53% |
| 2026-01-05 | 1.68 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 100994 | 1719.82 | 0.52% |
| 2025-12-31 | 1.67 | 1.69 | 0.02 | 1.20% | 1.66 | 1.69 | 110876 | 1858.64 | 0.57% |
| 2025-12-30 | 1.70 | 1.67 | -0.03 | -1.76% | 1.67 | 1.73 | 162610 | 2754.47 | 0.84% |
| 2025-12-29 | 1.75 | 1.70 | -0.05 | -2.86% | 1.69 | 1.75 | 197800 | 3385.79 | 1.02% |
| 2025-12-26 | 1.67 | 1.75 | 0.08 | 4.79% | 1.66 | 1.75 | 319805 | 5548.80 | 1.65% |
| 2025-12-25 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 82160 | 1373.24 | 0.42% |
| 2025-12-24 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.67 | 101872 | 1691.89 | 0.52% |
| 2025-12-23 | 1.67 | 1.66 | -0.02 | -1.19% | 1.64 | 1.67 | 108668 | 1798.18 | 0.56% |
| 2025-12-22 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 122906 | 2052.15 | 0.63% |
| 2025-12-19 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.67 | 97995 | 1620.47 | 0.50% |
| 2025-12-18 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.67 | 124984 | 2062.62 | 0.64% |
| 2025-12-17 | 1.63 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 108902 | 1780.63 | 0.56% |
| 2025-12-16 | 1.70 | 1.64 | -0.06 | -3.53% | 1.63 | 1.70 | 151649 | 2507.62 | 0.78% |
| 2025-12-15 | 1.70 | 1.70 | -0.01 | -0.58% | 1.68 | 1.72 | 94125 | 1600.99 | 0.48% |
| 2025-12-12 | 1.72 | 1.71 | -0.02 | -1.16% | 1.69 | 1.73 | 133204 | 2275.30 | 0.69% |
| 2025-12-11 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 109829 | 1921.31 | 0.57% |
| 2025-12-10 | 1.76 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 120620 | 2119.80 | 0.62% |
| 2025-12-09 | 1.79 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 102964 | 1822.99 | 0.53% |
| 2025-12-08 | 1.79 | 1.79 | -0.01 | -0.56% | 1.79 | 1.81 | 71748 | 1287.78 | 0.37% |
| 2025-12-05 | 1.78 | 1.80 | 0.02 | 1.12% | 1.76 | 1.80 | 100762 | 1791.77 | 0.52% |
| 2025-12-04 | 1.80 | 1.78 | -0.01 | -0.56% | 1.78 | 1.80 | 69582 | 1243.74 | 0.36% |
| 2025-12-03 | 1.82 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 108337 | 1945.84 | 0.56% |
| 2025-12-02 | 1.81 | 1.81 | -0.01 | -0.55% | 1.79 | 1.82 | 101894 | 1840.64 | 0.52% |
| 2025-12-01 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.84 | 89001 | 1621.34 | 0.46% |
| 2025-11-28 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.81 | 91766 | 1653.27 | 0.47% |
| 2025-11-27 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.82 | 98650 | 1778.75 | 0.51% |
| 2025-11-26 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 87799 | 1598.27 | 0.45% |
| 2025-11-25 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 1.83 | 94239 | 1710.72 | 0.48% |
| 2025-11-24 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 80234 | 1442.90 | 0.41% |
| 2025-11-21 | 1.81 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 181908 | 3274.93 | 0.94% |
| 2025-11-20 | 1.83 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 175416 | 3203.07 | 0.90% |
| 2025-11-19 | 1.87 | 1.83 | -0.05 | -2.66% | 1.80 | 1.88 | 278528 | 5114.88 | 1.43% |
| 2025-11-18 | 1.90 | 1.88 | -0.01 | -0.53% | 1.86 | 1.93 | 318654 | 6031.85 | 1.64% |
| 2025-11-17 | 1.94 | 1.89 | -0.06 | -3.08% | 1.88 | 1.95 | 369626 | 7039.66 | 1.90% |
| 2025-11-14 | 1.91 | 1.95 | 0.03 | 1.56% | 1.91 | 1.96 | 384079 | 7441.57 | 1.98% |
| 2025-11-13 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 222450 | 4233.91 | 1.14% |
| 2025-11-12 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.94 | 283544 | 5417.03 | 1.46% |
| 2025-11-11 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 134895 | 2550.92 | 0.69% |
| 2025-11-10 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.91 | 173271 | 3267.35 | 0.89% |
| 2025-11-07 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 106126 | 1986.89 | 0.55% |
| 2025-11-06 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.89 | 162922 | 3041.14 | 0.84% |
| 2025-11-05 | 1.88 | 1.89 | 0.00 | 0.00% | 1.86 | 1.91 | 166169 | 3134.59 | 0.86% |
| 2025-11-04 | 1.90 | 1.89 | -0.02 | -1.05% | 1.87 | 1.92 | 170793 | 3241.23 | 0.88% |
| 2025-11-03 | 1.89 | 1.91 | 0.01 | 0.53% | 1.87 | 1.93 | 192966 | 3669.96 | 0.99% |
| 2025-10-31 | 1.90 | 1.90 | -0.03 | -1.55% | 1.86 | 1.91 | 259351 | 4888.68 | 1.33% |
| 2025-10-30 | 1.84 | 1.93 | 0.09 | 4.89% | 1.83 | 1.93 | 326894 | 6211.22 | 1.68% |
| 2025-10-29 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.86 | 143638 | 2647.83 | 0.74% |
| 2025-10-28 | 1.85 | 1.87 | 0.01 | 0.54% | 1.83 | 1.89 | 191011 | 3550.00 | 0.98% |
| 2025-10-27 | 1.88 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 189142 | 3517.00 | 0.97% |
| 2025-10-24 | 1.91 | 1.88 | -0.05 | -2.59% | 1.86 | 1.92 | 284715 | 5383.37 | 1.47% |
| 2025-10-23 | 1.90 | 1.93 | 0.01 | 0.52% | 1.87 | 2.01 | 470950 | 9123.33 | 2.42% |
| 2025-10-22 | 1.83 | 1.92 | 0.09 | 4.92% | 1.83 | 1.92 | 449239 | 8590.58 | 2.31% |
| 2025-10-21 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.84 | 100141 | 1823.66 | 0.52% |
| 2025-10-20 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 92078 | 1663.66 | 0.47% |
| 2025-10-17 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 79114 | 1412.87 | 0.41% |
| 2025-10-16 | 1.79 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 62277 | 1107.82 | 0.32% |
| 2025-10-15 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 78383 | 1398.56 | 0.40% |
| 2025-10-14 | 1.78 | 1.79 | 0.02 | 1.13% | 1.78 | 1.82 | 93552 | 1677.71 | 0.48% |
| 2025-10-13 | 1.77 | 1.77 | -0.03 | -1.67% | 1.74 | 1.79 | 103743 | 1836.11 | 0.53% |
ST明诚(600136)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。
