| 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 | 2.43 | 2.46 | 0.04 | 1.65% | 2.42 | 2.48 | 213415 | 5217.18 | 0.64% |
| 2026-02-02 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.46 | 198027 | 4831.69 | 0.59% |
| 2026-01-30 | 2.45 | 2.44 | -0.01 | -0.41% | 2.41 | 2.46 | 241415 | 5879.62 | 0.72% |
| 2026-01-29 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.47 | 215612 | 5291.85 | 0.65% |
| 2026-01-28 | 2.47 | 2.47 | -0.01 | -0.40% | 2.46 | 2.49 | 276723 | 6832.75 | 0.83% |
| 2026-01-27 | 2.52 | 2.48 | -0.03 | -1.20% | 2.46 | 2.52 | 355982 | 8833.62 | 1.07% |
| 2026-01-26 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.54 | 357515 | 8981.24 | 1.07% |
| 2026-01-23 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.52 | 295982 | 7418.81 | 0.89% |
| 2026-01-22 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 282908 | 7037.15 | 0.85% |
| 2026-01-21 | 2.49 | 2.48 | -0.02 | -0.80% | 2.46 | 2.50 | 264698 | 6565.17 | 0.79% |
| 2026-01-20 | 2.47 | 2.50 | 0.03 | 1.21% | 2.46 | 2.54 | 326189 | 8144.21 | 0.98% |
| 2026-01-19 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.47 | 280090 | 6867.62 | 0.84% |
| 2026-01-16 | 2.45 | 2.45 | 0.01 | 0.41% | 2.44 | 2.49 | 313786 | 7713.35 | 0.94% |
| 2026-01-15 | 2.49 | 2.44 | -0.05 | -2.01% | 2.43 | 2.49 | 387520 | 9512.52 | 1.16% |
| 2026-01-14 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.54 | 552508 | 13800.27 | 1.66% |
| 2026-01-13 | 2.54 | 2.48 | -0.09 | -3.50% | 2.45 | 2.56 | 932143 | 23351.59 | 2.80% |
| 2026-01-12 | 2.46 | 2.57 | 0.12 | 4.90% | 2.45 | 2.57 | 1095290 | 27734.79 | 3.29% |
| 2026-01-09 | 2.50 | 2.45 | 0.00 | 0.00% | 2.43 | 2.57 | 1099462 | 27476.76 | 3.30% |
| 2026-01-08 | 2.34 | 2.45 | 0.12 | 5.15% | 2.34 | 2.45 | 639658 | 15466.32 | 1.92% |
| 2026-01-07 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.34 | 279998 | 6507.96 | 0.84% |
| 2026-01-06 | 2.30 | 2.32 | 0.03 | 1.31% | 2.30 | 2.33 | 237544 | 5495.15 | 0.71% |
| 2026-01-05 | 2.28 | 2.29 | 0.01 | 0.44% | 2.28 | 2.30 | 147719 | 3384.86 | 0.44% |
| 2025-12-31 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.29 | 163226 | 3719.84 | 0.49% |
| 2025-12-30 | 2.29 | 2.29 | -0.01 | -0.43% | 2.28 | 2.31 | 152590 | 3500.97 | 0.46% |
| 2025-12-29 | 2.35 | 2.30 | -0.02 | -0.86% | 2.29 | 2.36 | 246643 | 5730.07 | 0.74% |
| 2025-12-26 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 186541 | 4313.92 | 0.56% |
| 2025-12-25 | 2.30 | 2.31 | 0.01 | 0.43% | 2.29 | 2.33 | 166653 | 3843.45 | 0.50% |
| 2025-12-24 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.31 | 132674 | 3046.48 | 0.40% |
| 2025-12-23 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 138358 | 3168.58 | 0.42% |
| 2025-12-22 | 2.29 | 2.31 | 0.01 | 0.43% | 2.28 | 2.32 | 220035 | 5064.21 | 0.66% |
| 2025-12-19 | 2.23 | 2.30 | 0.06 | 2.68% | 2.22 | 2.35 | 408962 | 9379.13 | 1.23% |
| 2025-12-18 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.26 | 188431 | 4214.83 | 0.57% |
| 2025-12-17 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 192351 | 4237.94 | 0.58% |
| 2025-12-16 | 2.26 | 2.21 | -0.05 | -2.21% | 2.18 | 2.26 | 392995 | 8679.92 | 1.18% |
| 2025-12-15 | 2.30 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 389466 | 8848.88 | 1.17% |
| 2025-12-12 | 2.32 | 2.30 | -0.02 | -0.86% | 2.30 | 2.34 | 303218 | 7034.56 | 0.91% |
| 2025-12-11 | 2.37 | 2.32 | -0.03 | -1.28% | 2.32 | 2.37 | 233791 | 5476.93 | 0.70% |
| 2025-12-10 | 2.34 | 2.35 | 0.02 | 0.86% | 2.33 | 2.37 | 180261 | 4237.39 | 0.54% |
| 2025-12-09 | 2.36 | 2.33 | -0.04 | -1.69% | 2.33 | 2.37 | 245367 | 5749.09 | 0.74% |
| 2025-12-08 | 2.37 | 2.37 | 0.03 | 1.28% | 2.36 | 2.42 | 367875 | 8782.46 | 1.10% |
| 2025-12-05 | 2.32 | 2.34 | 0.01 | 0.43% | 2.30 | 2.34 | 191647 | 4449.61 | 0.57% |
| 2025-12-04 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 271832 | 6341.60 | 0.82% |
| 2025-12-03 | 2.38 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 244250 | 5776.28 | 0.73% |
| 2025-12-02 | 2.40 | 2.39 | -0.01 | -0.42% | 2.37 | 2.40 | 253355 | 6037.99 | 0.76% |
| 2025-12-01 | 2.40 | 2.40 | -0.01 | -0.41% | 2.39 | 2.41 | 179329 | 4302.27 | 0.54% |
| 2025-11-28 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.41 | 191659 | 4591.48 | 0.58% |
| 2025-11-27 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.41 | 171986 | 4113.38 | 0.52% |
| 2025-11-26 | 2.40 | 2.39 | -0.02 | -0.83% | 2.39 | 2.41 | 196402 | 4707.28 | 0.59% |
| 2025-11-25 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 267743 | 6426.56 | 0.80% |
| 2025-11-24 | 2.37 | 2.38 | 0.00 | 0.00% | 2.35 | 2.39 | 259227 | 6145.54 | 0.78% |
| 2025-11-21 | 2.44 | 2.38 | -0.07 | -2.86% | 2.37 | 2.44 | 551338 | 13268.09 | 1.65% |
| 2025-11-20 | 2.47 | 2.45 | -0.04 | -1.61% | 2.44 | 2.48 | 385444 | 9470.88 | 1.16% |
| 2025-11-19 | 2.45 | 2.49 | 0.03 | 1.22% | 2.44 | 2.49 | 538720 | 13257.08 | 1.62% |
| 2025-11-18 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 572278 | 14081.67 | 1.72% |
| 2025-11-17 | 2.46 | 2.48 | 0.01 | 0.40% | 2.46 | 2.51 | 541658 | 13473.29 | 1.63% |
| 2025-11-14 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.50 | 705056 | 17394.12 | 2.12% |
| 2025-11-13 | 2.44 | 2.45 | 0.01 | 0.41% | 2.44 | 2.46 | 450009 | 11028.33 | 1.35% |
| 2025-11-12 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.47 | 660064 | 16169.55 | 1.98% |
| 2025-11-11 | 2.46 | 2.47 | 0.01 | 0.41% | 2.45 | 2.50 | 730280 | 18048.37 | 2.19% |
| 2025-11-10 | 2.46 | 2.46 | -0.04 | -1.60% | 2.44 | 2.47 | 979617 | 24031.08 | 2.94% |
| 2025-11-07 | 2.50 | 2.50 | -0.01 | -0.40% | 2.47 | 2.59 | 1390180 | 35096.08 | 4.17% |
| 2025-11-06 | 2.50 | 2.51 | 0.00 | 0.00% | 2.41 | 2.54 | 2513780 | 62130.13 | 7.54% |
| 2025-11-05 | 2.51 | 2.51 | -0.13 | -4.92% | 2.51 | 2.51 | 502939 | 12623.77 | 1.51% |
| 2025-11-04 | 2.64 | 2.64 | -0.14 | -5.04% | 2.64 | 2.64 | 47397 | 1251.28 | 0.14% |
| 2025-10-31 | 2.71 | 2.78 | -0.03 | -1.07% | 2.68 | 2.81 | 666845 | 18460.52 | 2.00% |
| 2025-10-30 | 2.88 | 2.81 | -0.04 | -1.40% | 2.80 | 2.94 | 764111 | 21751.13 | 2.29% |
| 2025-10-29 | 2.84 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 601318 | 17036.85 | 1.80% |
| 2025-10-28 | 2.82 | 2.84 | 0.03 | 1.07% | 2.78 | 2.86 | 795740 | 22478.15 | 2.39% |
| 2025-10-27 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.85 | 785132 | 22146.06 | 2.36% |
| 2025-10-24 | 2.87 | 2.79 | -0.07 | -2.45% | 2.77 | 2.89 | 858349 | 24095.14 | 2.58% |
| 2025-10-23 | 2.87 | 2.86 | -0.07 | -2.39% | 2.79 | 2.93 | 1475055 | 41970.05 | 4.43% |
| 2025-10-22 | 2.96 | 2.93 | 0.03 | 1.03% | 2.86 | 3.02 | 2796030 | 81824.55 | 8.39% |
| 2025-10-21 | 2.65 | 2.90 | 0.26 | 9.85% | 2.64 | 2.90 | 1235493 | 35527.28 | 3.71% |
| 2025-10-20 | 2.59 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 415337 | 10892.88 | 1.25% |
| 2025-10-17 | 2.65 | 2.60 | -0.04 | -1.52% | 2.58 | 2.67 | 546766 | 14346.92 | 1.64% |
| 2025-10-16 | 2.72 | 2.64 | -0.07 | -2.58% | 2.64 | 2.72 | 533272 | 14217.81 | 1.60% |
| 2025-10-15 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.75 | 624574 | 16927.93 | 1.87% |
| 2025-10-14 | 2.71 | 2.69 | 0.01 | 0.37% | 2.68 | 2.78 | 903676 | 24575.47 | 2.71% |
| 2025-10-13 | 2.61 | 2.68 | 0.00 | 0.00% | 2.59 | 2.69 | 618641 | 16341.11 | 1.86% |
| 2025-10-10 | 2.68 | 2.68 | -0.02 | -0.74% | 2.65 | 2.72 | 834716 | 22466.98 | 2.50% |
ST太重(600169)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。
