| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.26 | 4.28 | -0.01 | -0.23% | 4.24 | 4.33 | 48008 | 2057.43 | 1.13% |
| 2026-02-05 | 4.26 | 4.29 | -0.06 | -1.38% | 4.26 | 4.38 | 34482 | 1488.05 | 0.81% |
| 2026-02-04 | 4.30 | 4.35 | 0.04 | 0.93% | 4.25 | 4.39 | 54682 | 2368.51 | 1.29% |
| 2026-02-03 | 4.42 | 4.31 | -0.09 | -2.05% | 4.22 | 4.48 | 122850 | 5293.47 | 2.89% |
| 2026-02-02 | 4.75 | 4.40 | -0.23 | -4.97% | 4.40 | 4.75 | 166925 | 7538.54 | 3.92% |
| 2026-01-30 | 4.41 | 4.63 | 0.22 | 4.99% | 4.36 | 4.63 | 116598 | 5330.47 | 2.74% |
| 2026-01-29 | 4.58 | 4.41 | -0.23 | -4.96% | 4.41 | 4.74 | 185208 | 8423.04 | 4.35% |
| 2026-01-28 | 4.78 | 4.64 | -0.05 | -1.07% | 4.59 | 4.78 | 77908 | 3641.01 | 1.83% |
| 2026-01-27 | 4.62 | 4.69 | 0.03 | 0.64% | 4.59 | 4.80 | 77391 | 3619.87 | 1.82% |
| 2026-01-26 | 4.70 | 4.66 | -0.01 | -0.21% | 4.58 | 4.72 | 92597 | 4292.03 | 2.18% |
| 2026-01-23 | 4.78 | 4.67 | -0.11 | -2.30% | 4.58 | 4.78 | 144730 | 6729.64 | 3.40% |
| 2026-01-22 | 4.73 | 4.78 | 0.21 | 4.60% | 4.58 | 4.79 | 149540 | 7021.79 | 3.52% |
| 2026-01-21 | 4.32 | 4.57 | 0.22 | 5.06% | 4.32 | 4.57 | 100525 | 4531.41 | 2.36% |
| 2026-01-20 | 4.33 | 4.35 | 0.05 | 1.16% | 4.26 | 4.47 | 95306 | 4144.68 | 2.24% |
| 2026-01-19 | 4.21 | 4.30 | 0.04 | 0.94% | 4.17 | 4.32 | 92528 | 3918.79 | 2.18% |
| 2026-01-16 | 4.31 | 4.26 | 0.00 | 0.00% | 4.17 | 4.31 | 82759 | 3517.23 | 1.95% |
| 2026-01-15 | 4.15 | 4.26 | 0.08 | 1.91% | 4.15 | 4.30 | 85833 | 3642.67 | 2.02% |
| 2026-01-14 | 4.15 | 4.18 | 0.02 | 0.48% | 4.14 | 4.24 | 100360 | 4204.51 | 2.36% |
| 2026-01-13 | 4.13 | 4.16 | 0.08 | 1.96% | 4.10 | 4.28 | 194621 | 8190.58 | 4.58% |
| 2026-01-12 | 4.08 | 4.08 | 0.19 | 4.88% | 4.05 | 4.08 | 74400 | 3033.49 | 1.75% |
| 2026-01-09 | 3.84 | 3.89 | 0.03 | 0.78% | 3.84 | 3.90 | 60258 | 2330.70 | 1.42% |
| 2026-01-08 | 3.83 | 3.86 | 0.02 | 0.52% | 3.82 | 3.94 | 72085 | 2791.51 | 1.69% |
| 2026-01-07 | 3.86 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 38967 | 1500.50 | 0.92% |
| 2026-01-06 | 3.85 | 3.85 | 0.01 | 0.26% | 3.81 | 3.86 | 43601 | 1675.05 | 1.02% |
| 2026-01-05 | 3.85 | 3.84 | 0.01 | 0.26% | 3.81 | 3.89 | 48754 | 1868.46 | 1.15% |
| 2025-12-31 | 3.80 | 3.83 | 0.00 | 0.00% | 3.79 | 3.95 | 68005 | 2621.64 | 1.60% |
| 2025-12-30 | 3.94 | 3.83 | -0.13 | -3.28% | 3.82 | 3.98 | 87340 | 3383.15 | 2.05% |
| 2025-12-29 | 4.09 | 3.96 | -0.12 | -2.94% | 3.88 | 4.09 | 89464 | 3530.99 | 2.10% |
| 2025-12-26 | 4.00 | 4.08 | 0.08 | 2.00% | 4.00 | 4.13 | 66450 | 2705.79 | 1.56% |
| 2025-12-25 | 4.07 | 4.00 | 0.03 | 0.76% | 3.95 | 4.07 | 78130 | 3128.90 | 1.84% |
| 2025-12-24 | 3.80 | 3.97 | 0.19 | 5.03% | 3.80 | 3.97 | 46997 | 1846.60 | 1.10% |
| 2025-12-23 | 3.84 | 3.78 | -0.06 | -1.56% | 3.77 | 3.84 | 46482 | 1767.36 | 1.09% |
| 2025-12-22 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.91 | 59482 | 2306.23 | 1.40% |
| 2025-12-19 | 3.82 | 3.88 | 0.07 | 1.84% | 3.80 | 3.88 | 48948 | 1879.75 | 1.15% |
| 2025-12-18 | 3.84 | 3.81 | -0.06 | -1.55% | 3.79 | 3.91 | 55564 | 2134.37 | 1.31% |
| 2025-12-17 | 3.82 | 3.87 | 0.02 | 0.52% | 3.75 | 3.91 | 58052 | 2229.73 | 1.36% |
| 2025-12-16 | 3.93 | 3.85 | -0.11 | -2.78% | 3.80 | 3.98 | 77746 | 3012.30 | 1.83% |
| 2025-12-15 | 4.15 | 3.96 | -0.09 | -2.22% | 3.96 | 4.15 | 76058 | 3077.96 | 1.79% |
| 2025-12-12 | 4.06 | 4.05 | -0.03 | -0.74% | 3.92 | 4.13 | 86807 | 3494.87 | 2.04% |
| 2025-12-11 | 4.11 | 4.08 | -0.08 | -1.92% | 4.04 | 4.12 | 74363 | 3030.31 | 1.75% |
| 2025-12-10 | 4.19 | 4.16 | -0.03 | -0.72% | 4.13 | 4.19 | 57984 | 2408.88 | 1.36% |
| 2025-12-09 | 4.23 | 4.19 | 0.01 | 0.24% | 4.17 | 4.28 | 69031 | 2904.92 | 1.62% |
| 2025-12-08 | 4.18 | 4.18 | 0.00 | 0.00% | 4.13 | 4.26 | 116040 | 4868.35 | 2.73% |
| 2025-12-05 | 4.01 | 4.18 | 0.20 | 5.03% | 3.98 | 4.18 | 143706 | 5954.54 | 3.38% |
| 2025-12-04 | 4.07 | 3.98 | -0.08 | -1.97% | 3.93 | 4.08 | 62064 | 2476.30 | 1.46% |
| 2025-12-03 | 4.10 | 4.06 | -0.09 | -2.17% | 4.04 | 4.15 | 80047 | 3265.94 | 1.88% |
| 2025-12-02 | 4.14 | 4.15 | 0.01 | 0.24% | 4.10 | 4.24 | 132860 | 5534.99 | 3.12% |
| 2025-12-01 | 4.17 | 4.14 | 0.09 | 2.22% | 4.11 | 4.25 | 267298 | 11243.00 | 6.28% |
| 2025-11-28 | 3.96 | 4.05 | 0.19 | 4.92% | 3.89 | 4.05 | 179804 | 7184.09 | 4.23% |
| 2025-11-27 | 3.86 | 3.86 | 0.18 | 4.89% | 3.86 | 3.86 | 14266 | 550.68 | 0.34% |
| 2025-11-26 | 3.58 | 3.68 | -0.09 | -2.39% | 3.58 | 3.76 | 242842 | 8833.47 | 5.71% |
| 2025-11-25 | 3.77 | 3.77 | -0.20 | -5.04% | 3.77 | 3.80 | 91479 | 3449.57 | 2.15% |
| 2025-11-24 | 3.97 | 3.97 | 0.01 | 0.25% | 3.96 | 4.00 | 38610 | 1534.99 | 0.91% |
| 2025-11-21 | 4.13 | 3.96 | -0.19 | -4.58% | 3.94 | 4.13 | 112113 | 4505.68 | 2.64% |
| 2025-11-20 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.20 | 53642 | 2223.39 | 1.26% |
| 2025-11-19 | 4.24 | 4.14 | -0.07 | -1.66% | 4.12 | 4.24 | 81154 | 3375.43 | 1.91% |
| 2025-11-18 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.30 | 81085 | 3430.34 | 1.91% |
| 2025-11-17 | 4.20 | 4.22 | 0.00 | 0.00% | 4.13 | 4.23 | 70220 | 2934.42 | 1.65% |
| 2025-11-14 | 4.16 | 4.22 | 0.05 | 1.20% | 4.15 | 4.25 | 74410 | 3128.24 | 1.75% |
| 2025-11-13 | 4.20 | 4.17 | -0.07 | -1.65% | 4.16 | 4.22 | 84367 | 3532.27 | 1.98% |
| 2025-11-12 | 4.15 | 4.24 | 0.10 | 2.42% | 4.11 | 4.29 | 137735 | 5787.45 | 3.24% |
| 2025-11-11 | 4.12 | 4.14 | 0.00 | 0.00% | 4.11 | 4.15 | 65693 | 2708.39 | 1.54% |
| 2025-11-10 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.19 | 69192 | 2867.00 | 1.63% |
| 2025-11-07 | 4.21 | 4.15 | -0.07 | -1.66% | 4.13 | 4.22 | 95506 | 3977.51 | 2.25% |
| 2025-11-06 | 4.27 | 4.22 | -0.06 | -1.40% | 4.20 | 4.32 | 76559 | 3243.92 | 1.80% |
| 2025-11-05 | 4.17 | 4.28 | 0.09 | 2.15% | 4.15 | 4.33 | 100183 | 4265.38 | 2.36% |
| 2025-11-04 | 4.23 | 4.19 | -0.07 | -1.64% | 4.14 | 4.32 | 113791 | 4785.44 | 2.68% |
| 2025-11-03 | 4.15 | 4.26 | 0.13 | 3.15% | 4.12 | 4.30 | 128344 | 5402.14 | 3.02% |
| 2025-10-31 | 4.12 | 4.13 | -0.02 | -0.48% | 4.12 | 4.20 | 78721 | 3267.45 | 1.85% |
| 2025-10-30 | 4.14 | 4.15 | 0.02 | 0.48% | 4.08 | 4.23 | 86260 | 3576.25 | 2.03% |
| 2025-10-29 | 4.09 | 4.13 | -0.02 | -0.48% | 4.09 | 4.15 | 60101 | 2473.23 | 1.41% |
| 2025-10-28 | 4.20 | 4.15 | -0.01 | -0.24% | 4.13 | 4.26 | 70771 | 2951.93 | 1.66% |
| 2025-10-27 | 4.20 | 4.16 | -0.11 | -2.58% | 4.14 | 4.24 | 74544 | 3115.12 | 1.75% |
| 2025-10-24 | 4.15 | 4.27 | 0.12 | 2.89% | 4.12 | 4.32 | 120362 | 5087.37 | 2.83% |
| 2025-10-23 | 4.18 | 4.15 | -0.03 | -0.72% | 4.12 | 4.19 | 73388 | 3045.41 | 1.73% |
| 2025-10-22 | 4.15 | 4.18 | -0.04 | -0.95% | 4.14 | 4.22 | 63812 | 2668.88 | 1.50% |
| 2025-10-21 | 4.24 | 4.22 | -0.02 | -0.47% | 4.16 | 4.25 | 73214 | 3073.13 | 1.72% |
| 2025-10-20 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.31 | 76800 | 3274.30 | 1.81% |
| 2025-10-17 | 4.40 | 4.27 | -0.19 | -4.26% | 4.25 | 4.47 | 123868 | 5371.19 | 2.91% |
| 2025-10-16 | 4.35 | 4.46 | 0.14 | 3.24% | 4.30 | 4.54 | 212408 | 9408.49 | 4.99% |
*ST创兴(600193)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。
