| 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 | 5.20 | 5.26 | 0.06 | 1.15% | 5.20 | 5.36 | 37105 | 1957.45 | 0.89% |
| 2026-03-24 | 5.10 | 5.20 | 0.04 | 0.78% | 4.91 | 5.24 | 81681 | 4123.11 | 1.96% |
| 2026-03-23 | 5.26 | 5.16 | -0.27 | -4.97% | 5.16 | 5.38 | 59423 | 3089.87 | 1.43% |
| 2026-03-20 | 5.62 | 5.43 | -0.15 | -2.69% | 5.43 | 5.69 | 41305 | 2292.83 | 0.99% |
| 2026-03-19 | 5.70 | 5.58 | -0.17 | -2.96% | 5.57 | 5.80 | 49184 | 2783.05 | 1.18% |
| 2026-03-18 | 5.67 | 5.75 | 0.04 | 0.70% | 5.64 | 5.78 | 31463 | 1802.19 | 0.76% |
| 2026-03-17 | 5.84 | 5.71 | -0.13 | -2.23% | 5.70 | 5.88 | 40470 | 2339.90 | 0.97% |
| 2026-03-16 | 5.97 | 5.84 | -0.13 | -2.18% | 5.81 | 5.97 | 55559 | 3259.26 | 1.34% |
| 2026-03-13 | 5.99 | 5.97 | -0.07 | -1.16% | 5.92 | 6.05 | 54212 | 3243.16 | 1.30% |
| 2026-03-12 | 5.89 | 6.04 | 0.14 | 2.37% | 5.88 | 6.08 | 69979 | 4192.57 | 1.68% |
| 2026-03-11 | 5.85 | 5.90 | 0.05 | 0.85% | 5.78 | 6.01 | 68209 | 4022.32 | 1.64% |
| 2026-03-10 | 5.77 | 5.85 | 0.09 | 1.56% | 5.69 | 5.95 | 72237 | 4213.38 | 1.74% |
| 2026-03-09 | 5.49 | 5.76 | 0.24 | 4.35% | 5.38 | 5.79 | 89852 | 5009.53 | 2.16% |
| 2026-03-06 | 5.44 | 5.52 | 0.08 | 1.47% | 5.37 | 5.61 | 48330 | 2655.51 | 1.16% |
| 2026-03-05 | 5.50 | 5.44 | 0.04 | 0.74% | 5.43 | 5.52 | 32800 | 1789.49 | 0.79% |
| 2026-03-04 | 5.34 | 5.40 | 0.04 | 0.75% | 5.26 | 5.55 | 38350 | 2073.10 | 0.92% |
| 2026-03-03 | 5.59 | 5.36 | -0.19 | -3.42% | 5.36 | 5.59 | 60326 | 3291.98 | 1.45% |
| 2026-03-02 | 5.79 | 5.55 | -0.25 | -4.31% | 5.51 | 5.79 | 92140 | 5147.18 | 2.21% |
| 2026-02-27 | 5.94 | 5.80 | -0.13 | -2.19% | 5.76 | 5.98 | 69825 | 4083.12 | 1.68% |
| 2026-02-26 | 6.03 | 5.93 | -0.08 | -1.33% | 5.93 | 6.05 | 42502 | 2539.62 | 1.02% |
| 2026-02-25 | 5.91 | 6.01 | 0.11 | 1.86% | 5.86 | 6.09 | 65678 | 3931.85 | 1.58% |
| 2026-02-24 | 5.81 | 5.90 | 0.02 | 0.34% | 5.81 | 5.96 | 44612 | 2625.89 | 1.07% |
| 2026-02-13 | 5.91 | 5.88 | -0.18 | -2.97% | 5.84 | 6.01 | 98106 | 5798.33 | 2.36% |
| 2026-02-12 | 6.00 | 6.06 | -0.02 | -0.33% | 5.92 | 6.17 | 83428 | 5068.11 | 2.01% |
| 2026-02-11 | 6.18 | 6.08 | -0.17 | -2.72% | 6.06 | 6.22 | 63937 | 3902.86 | 1.54% |
| 2026-02-10 | 6.14 | 6.25 | 0.14 | 2.29% | 6.06 | 6.30 | 84916 | 5232.30 | 2.04% |
| 2026-02-09 | 6.04 | 6.11 | 0.03 | 0.49% | 5.97 | 6.14 | 93028 | 5632.79 | 2.24% |
| 2026-02-06 | 6.20 | 6.08 | -0.19 | -3.03% | 6.03 | 6.40 | 120871 | 7460.56 | 2.91% |
| 2026-02-05 | 6.04 | 6.27 | 0.23 | 3.81% | 6.04 | 6.34 | 156469 | 9734.90 | 3.76% |
| 2026-02-04 | 5.81 | 6.04 | 0.29 | 5.04% | 5.79 | 6.04 | 161112 | 9505.92 | 3.87% |
| 2026-02-03 | 6.34 | 5.75 | -0.29 | -4.80% | 5.75 | 6.34 | 306190 | 18604.29 | 7.36% |
| 2026-02-02 | 6.04 | 6.04 | 0.29 | 5.04% | 6.04 | 6.04 | 46024 | 2779.85 | 1.11% |
| 2026-01-30 | 5.51 | 5.75 | 0.23 | 4.17% | 5.45 | 5.80 | 196375 | 11222.96 | 4.72% |
| 2026-01-29 | 5.49 | 5.52 | 0.04 | 0.73% | 5.49 | 5.75 | 121335 | 6831.27 | 2.92% |
| 2026-01-28 | 5.61 | 5.48 | -0.12 | -2.14% | 5.48 | 5.61 | 65273 | 3610.10 | 1.57% |
| 2026-01-27 | 5.76 | 5.60 | -0.12 | -2.10% | 5.57 | 5.78 | 62187 | 3497.94 | 1.49% |
| 2026-01-26 | 5.74 | 5.72 | 0.09 | 1.60% | 5.51 | 5.85 | 153850 | 8736.83 | 3.70% |
| 2026-01-23 | 5.49 | 5.63 | 0.27 | 5.04% | 5.42 | 5.63 | 142597 | 7923.41 | 3.43% |
| 2026-01-22 | 5.09 | 5.36 | 0.26 | 5.10% | 5.09 | 5.36 | 59725 | 3161.65 | 1.44% |
| 2026-01-21 | 5.00 | 5.10 | 0.03 | 0.59% | 5.00 | 5.21 | 82900 | 4237.49 | 1.99% |
| 2026-01-20 | 5.18 | 5.07 | -0.08 | -1.55% | 5.00 | 5.22 | 103901 | 5297.53 | 2.50% |
| 2026-01-19 | 5.21 | 5.15 | -0.11 | -2.09% | 5.06 | 5.30 | 126600 | 6556.01 | 3.04% |
| 2026-01-16 | 5.35 | 5.26 | -0.09 | -1.68% | 5.25 | 5.47 | 72376 | 3847.47 | 1.74% |
| 2026-01-15 | 5.38 | 5.35 | -0.07 | -1.29% | 5.19 | 5.48 | 128189 | 6831.24 | 3.08% |
| 2026-01-14 | 5.41 | 5.42 | -0.04 | -0.73% | 5.31 | 5.66 | 170714 | 9408.20 | 4.10% |
| 2026-01-13 | 5.69 | 5.46 | -0.22 | -3.87% | 5.43 | 5.69 | 127316 | 7037.86 | 3.06% |
| 2026-01-12 | 5.73 | 5.68 | -0.06 | -1.05% | 5.63 | 5.74 | 101601 | 5764.04 | 2.44% |
| 2026-01-09 | 5.80 | 5.74 | -0.07 | -1.20% | 5.68 | 5.86 | 109309 | 6292.20 | 2.63% |
| 2026-01-08 | 5.53 | 5.81 | 0.24 | 4.31% | 5.46 | 5.84 | 114752 | 6584.01 | 2.76% |
| 2026-01-07 | 5.58 | 5.57 | -0.05 | -0.89% | 5.54 | 5.71 | 92054 | 5171.38 | 2.21% |
| 2026-01-06 | 5.78 | 5.62 | -0.10 | -1.75% | 5.57 | 5.90 | 102793 | 5867.09 | 2.47% |
| 2026-01-05 | 5.57 | 5.72 | 0.11 | 1.96% | 5.41 | 5.79 | 112938 | 6352.56 | 2.71% |
| 2025-12-31 | 5.64 | 5.61 | -0.08 | -1.41% | 5.60 | 5.75 | 89482 | 5072.95 | 2.15% |
| 2025-12-30 | 5.76 | 5.69 | -0.06 | -1.04% | 5.62 | 5.86 | 128055 | 7316.97 | 3.08% |
| 2025-12-29 | 5.59 | 5.75 | 0.17 | 3.05% | 5.56 | 5.86 | 245043 | 14090.63 | 5.89% |
| 2025-12-26 | 5.38 | 5.58 | 0.27 | 5.08% | 5.38 | 5.58 | 136081 | 7563.41 | 3.27% |
| 2025-12-25 | 5.15 | 5.31 | 0.18 | 3.51% | 5.11 | 5.39 | 142853 | 7588.47 | 3.43% |
| 2025-12-24 | 5.11 | 5.13 | -0.06 | -1.16% | 5.11 | 5.26 | 141139 | 7279.66 | 3.39% |
| 2025-12-23 | 4.99 | 5.19 | 0.22 | 4.43% | 4.83 | 5.22 | 211192 | 10827.77 | 5.08% |
| 2025-12-22 | 4.81 | 4.97 | 0.09 | 1.84% | 4.80 | 5.10 | 146383 | 7312.86 | 3.52% |
| 2025-12-19 | 4.75 | 4.88 | 0.03 | 0.62% | 4.65 | 4.97 | 170200 | 8170.06 | 4.09% |
| 2025-12-18 | 4.85 | 4.85 | -0.25 | -4.90% | 4.85 | 5.35 | 393635 | 19624.05 | 9.46% |
| 2025-12-17 | 4.62 | 5.10 | 0.24 | 4.94% | 4.62 | 5.10 | 311081 | 14764.19 | 7.48% |
| 2025-12-16 | 4.86 | 4.86 | -0.26 | -5.08% | 4.86 | 4.86 | 3384 | 164.46 | 0.08% |
| 2025-12-15 | 5.12 | 5.12 | -0.27 | -5.01% | 5.12 | 5.12 | 5279 | 270.28 | 0.13% |
| 2025-12-12 | 5.39 | 5.39 | -0.28 | -4.94% | 5.39 | 5.39 | 11352 | 611.87 | 0.27% |
| 2025-12-11 | 5.67 | 5.67 | -0.30 | -5.03% | 5.67 | 5.67 | 21319 | 1208.79 | 0.51% |
| 2025-12-10 | 5.97 | 5.97 | -0.31 | -4.94% | 5.97 | 5.97 | 13278 | 792.70 | 0.32% |
| 2025-12-09 | 6.28 | 6.28 | -0.33 | -4.99% | 6.28 | 6.28 | 12154 | 763.27 | 0.29% |
| 2025-12-08 | 6.61 | 6.61 | -0.35 | -5.03% | 6.61 | 6.61 | 116105 | 7674.54 | 2.79% |
| 2025-12-05 | 6.96 | 6.96 | -0.37 | -5.05% | 6.96 | 6.96 | 35602 | 2477.90 | 0.86% |
| 2025-12-04 | 8.01 | 7.33 | -0.39 | -5.05% | 7.33 | 8.01 | 295004 | 22142.72 | 7.09% |
| 2025-12-03 | 7.55 | 7.72 | 0.37 | 5.03% | 7.45 | 7.72 | 134476 | 10275.13 | 3.23% |
| 2025-12-02 | 7.28 | 7.35 | 0.12 | 1.66% | 7.23 | 7.46 | 164502 | 12054.70 | 3.95% |
| 2025-12-01 | 7.05 | 7.23 | 0.23 | 3.29% | 6.99 | 7.24 | 136053 | 9736.13 | 3.27% |
| 2025-11-28 | 6.70 | 7.00 | 0.26 | 3.86% | 6.70 | 7.02 | 107158 | 7426.27 | 2.58% |
| 2025-11-27 | 6.92 | 6.74 | -0.17 | -2.46% | 6.70 | 7.14 | 103741 | 7159.32 | 2.49% |
| 2025-11-26 | 6.80 | 6.91 | 0.23 | 3.44% | 6.53 | 6.92 | 103045 | 6927.25 | 2.48% |
| 2025-11-25 | 6.58 | 6.68 | 0.21 | 3.25% | 6.55 | 6.75 | 87934 | 5842.01 | 2.11% |
| 2025-11-24 | 6.23 | 6.47 | 0.01 | 0.15% | 6.17 | 6.72 | 102842 | 6560.39 | 2.47% |
*ST返利(600228)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。
