| 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 | 5.00 | 5.38 | 0.26 | 5.08% | 5.00 | 5.38 | 87158 | 4640.51 | 1.96% |
| 2026-03-24 | 4.96 | 5.12 | 0.08 | 1.59% | 4.96 | 5.15 | 36642 | 1856.70 | 0.82% |
| 2026-03-23 | 5.10 | 5.04 | -0.08 | -1.56% | 4.95 | 5.23 | 58447 | 2972.30 | 1.31% |
| 2026-03-20 | 5.36 | 5.12 | -0.26 | -4.83% | 5.11 | 5.41 | 72671 | 3794.33 | 1.63% |
| 2026-03-19 | 5.41 | 5.38 | -0.12 | -2.18% | 5.37 | 5.46 | 33896 | 1829.25 | 0.76% |
| 2026-03-18 | 5.52 | 5.50 | 0.03 | 0.55% | 5.41 | 5.52 | 25845 | 1415.95 | 0.58% |
| 2026-03-17 | 5.52 | 5.47 | -0.06 | -1.08% | 5.46 | 5.64 | 43262 | 2396.68 | 0.97% |
| 2026-03-16 | 5.39 | 5.53 | 0.11 | 2.03% | 5.39 | 5.57 | 38567 | 2129.01 | 0.87% |
| 2026-03-13 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.49 | 34338 | 1870.56 | 0.77% |
| 2026-03-12 | 5.51 | 5.41 | -0.18 | -3.22% | 5.40 | 5.67 | 69155 | 3820.09 | 1.55% |
| 2026-03-11 | 5.35 | 5.59 | 0.25 | 4.68% | 5.30 | 5.61 | 96920 | 5333.23 | 2.18% |
| 2026-03-10 | 5.35 | 5.34 | -0.02 | -0.37% | 5.30 | 5.43 | 48132 | 2582.85 | 1.08% |
| 2026-03-09 | 5.49 | 5.36 | -0.15 | -2.72% | 5.29 | 5.49 | 57664 | 3073.65 | 1.30% |
| 2026-03-06 | 5.49 | 5.51 | 0.06 | 1.10% | 5.46 | 5.62 | 60903 | 3371.55 | 1.37% |
| 2026-03-05 | 5.38 | 5.45 | 0.16 | 3.02% | 5.33 | 5.48 | 44235 | 2404.44 | 0.99% |
| 2026-03-04 | 5.30 | 5.29 | -0.06 | -1.12% | 5.28 | 5.37 | 47267 | 2515.08 | 1.06% |
| 2026-03-03 | 5.49 | 5.35 | -0.17 | -3.08% | 5.31 | 5.54 | 72660 | 3929.14 | 1.63% |
| 2026-03-02 | 5.76 | 5.52 | -0.25 | -4.33% | 5.48 | 5.76 | 86618 | 4828.39 | 1.95% |
| 2026-02-27 | 5.73 | 5.77 | 0.01 | 0.17% | 5.64 | 5.79 | 52597 | 3001.94 | 1.18% |
| 2026-02-26 | 5.80 | 5.76 | -0.04 | -0.69% | 5.75 | 5.83 | 44175 | 2553.79 | 0.99% |
| 2026-02-25 | 5.88 | 5.80 | -0.08 | -1.36% | 5.79 | 5.94 | 64395 | 3761.69 | 1.45% |
| 2026-02-24 | 5.79 | 5.88 | 0.14 | 2.44% | 5.79 | 5.95 | 49086 | 2886.07 | 1.10% |
| 2026-02-13 | 5.76 | 5.74 | -0.04 | -0.69% | 5.72 | 5.85 | 51736 | 2988.46 | 1.16% |
| 2026-02-12 | 5.88 | 5.78 | -0.13 | -2.20% | 5.75 | 6.00 | 64512 | 3755.27 | 1.45% |
| 2026-02-11 | 5.88 | 5.91 | 0.03 | 0.51% | 5.80 | 6.09 | 83352 | 4985.39 | 1.87% |
| 2026-02-10 | 5.80 | 5.88 | 0.13 | 2.26% | 5.80 | 6.03 | 101949 | 6052.79 | 2.29% |
| 2026-02-09 | 5.48 | 5.75 | 0.27 | 4.93% | 5.48 | 5.75 | 66247 | 3767.97 | 1.49% |
| 2026-02-06 | 5.75 | 5.48 | -0.24 | -4.20% | 5.47 | 5.80 | 119462 | 6632.28 | 2.68% |
| 2026-02-05 | 5.35 | 5.72 | 0.14 | 2.51% | 5.35 | 5.85 | 159939 | 9048.88 | 3.59% |
| 2026-02-04 | 5.71 | 5.58 | -0.29 | -4.94% | 5.58 | 5.79 | 116746 | 6581.71 | 2.62% |
| 2026-02-03 | 6.16 | 5.87 | -0.31 | -5.02% | 5.87 | 6.16 | 99196 | 5861.15 | 2.23% |
| 2026-02-02 | 6.26 | 6.18 | -0.32 | -4.92% | 6.18 | 6.58 | 137596 | 8667.22 | 3.09% |
| 2026-01-30 | 6.46 | 6.50 | 0.07 | 1.09% | 6.37 | 6.56 | 90954 | 5889.30 | 2.04% |
| 2026-01-29 | 6.18 | 6.43 | 0.24 | 3.88% | 6.08 | 6.49 | 109254 | 6922.71 | 2.45% |
| 2026-01-28 | 6.39 | 6.19 | -0.21 | -3.28% | 6.19 | 6.39 | 113066 | 7073.22 | 2.54% |
| 2026-01-27 | 6.32 | 6.40 | 0.07 | 1.11% | 6.29 | 6.40 | 66375 | 4214.89 | 1.49% |
| 2026-01-26 | 6.63 | 6.33 | -0.29 | -4.38% | 6.30 | 6.64 | 123882 | 7944.64 | 2.78% |
| 2026-01-23 | 6.70 | 6.62 | 0.00 | 0.00% | 6.61 | 6.74 | 77935 | 5194.08 | 1.75% |
| 2026-01-22 | 6.58 | 6.62 | 0.01 | 0.15% | 6.46 | 6.68 | 84729 | 5571.54 | 1.90% |
| 2026-01-21 | 6.64 | 6.61 | -0.03 | -0.45% | 6.45 | 6.66 | 92860 | 6070.72 | 2.09% |
| 2026-01-20 | 6.68 | 6.64 | -0.05 | -0.75% | 6.60 | 6.88 | 101278 | 6839.10 | 2.27% |
| 2026-01-19 | 6.66 | 6.69 | 0.04 | 0.60% | 6.55 | 6.76 | 86229 | 5745.26 | 1.94% |
| 2026-01-16 | 6.44 | 6.65 | 0.21 | 3.26% | 6.44 | 6.67 | 145095 | 9554.25 | 3.26% |
| 2026-01-15 | 6.24 | 6.44 | 0.20 | 3.21% | 6.24 | 6.44 | 86081 | 5465.06 | 1.93% |
| 2026-01-14 | 6.26 | 6.24 | -0.03 | -0.48% | 6.23 | 6.37 | 82361 | 5192.34 | 1.85% |
| 2026-01-13 | 6.39 | 6.27 | -0.08 | -1.26% | 6.26 | 6.40 | 68419 | 4307.04 | 1.54% |
| 2026-01-12 | 6.38 | 6.35 | 0.02 | 0.32% | 6.33 | 6.48 | 105539 | 6762.77 | 2.37% |
| 2026-01-09 | 6.28 | 6.33 | 0.05 | 0.80% | 6.23 | 6.33 | 61020 | 3834.50 | 1.37% |
| 2026-01-08 | 6.31 | 6.28 | -0.04 | -0.63% | 6.26 | 6.36 | 49456 | 3109.51 | 1.11% |
| 2026-01-07 | 6.45 | 6.32 | -0.13 | -2.02% | 6.30 | 6.49 | 67778 | 4310.08 | 1.52% |
| 2026-01-06 | 6.36 | 6.45 | 0.07 | 1.10% | 6.35 | 6.52 | 61193 | 3924.42 | 1.37% |
| 2026-01-05 | 6.35 | 6.38 | 0.05 | 0.79% | 6.35 | 6.42 | 42257 | 2692.76 | 0.95% |
| 2025-12-31 | 6.35 | 6.33 | -0.03 | -0.47% | 6.22 | 6.48 | 63156 | 4005.74 | 1.42% |
| 2025-12-30 | 6.49 | 6.36 | -0.12 | -1.85% | 6.36 | 6.51 | 65036 | 4164.86 | 1.46% |
| 2025-12-29 | 6.54 | 6.48 | -0.04 | -0.61% | 6.45 | 6.54 | 70725 | 4575.60 | 1.59% |
| 2025-12-26 | 6.49 | 6.52 | 0.01 | 0.15% | 6.46 | 6.60 | 64862 | 4235.88 | 1.46% |
| 2025-12-25 | 6.54 | 6.51 | -0.01 | -0.15% | 6.42 | 6.55 | 56725 | 3665.77 | 1.27% |
| 2025-12-24 | 6.69 | 6.52 | -0.17 | -2.54% | 6.49 | 6.70 | 92757 | 6066.23 | 2.08% |
| 2025-12-23 | 7.09 | 6.69 | -0.20 | -2.90% | 6.65 | 7.12 | 171314 | 11763.82 | 3.85% |
| 2025-12-22 | 6.55 | 6.89 | 0.33 | 5.03% | 6.55 | 6.89 | 101044 | 6882.56 | 2.27% |
| 2025-12-19 | 6.38 | 6.56 | 0.18 | 2.82% | 6.35 | 6.58 | 51037 | 3314.02 | 1.15% |
| 2025-12-18 | 6.49 | 6.38 | -0.08 | -1.24% | 6.38 | 6.53 | 31579 | 2040.07 | 0.71% |
| 2025-12-17 | 6.47 | 6.46 | 0.00 | 0.00% | 6.37 | 6.50 | 31947 | 2053.56 | 0.72% |
| 2025-12-16 | 6.57 | 6.46 | -0.10 | -1.52% | 6.42 | 6.60 | 29194 | 1895.36 | 0.66% |
| 2025-12-15 | 6.57 | 6.56 | 0.05 | 0.77% | 6.52 | 6.65 | 32046 | 2103.22 | 0.72% |
| 2025-12-12 | 6.64 | 6.51 | -0.13 | -1.96% | 6.49 | 6.71 | 50887 | 3340.61 | 1.14% |
| 2025-12-11 | 6.62 | 6.64 | -0.05 | -0.75% | 6.55 | 6.71 | 51034 | 3383.57 | 1.15% |
| 2025-12-10 | 6.50 | 6.69 | 0.19 | 2.92% | 6.45 | 6.75 | 101879 | 6751.39 | 2.29% |
| 2025-12-09 | 6.42 | 6.50 | 0.10 | 1.56% | 6.33 | 6.53 | 55602 | 3578.00 | 1.25% |
| 2025-12-08 | 6.56 | 6.40 | -0.12 | -1.84% | 6.36 | 6.56 | 76374 | 4936.28 | 1.72% |
| 2025-12-05 | 6.64 | 6.52 | -0.14 | -2.10% | 6.48 | 6.64 | 62156 | 4049.85 | 1.40% |
| 2025-12-04 | 6.83 | 6.66 | -0.18 | -2.63% | 6.62 | 6.84 | 50955 | 3410.30 | 1.14% |
| 2025-12-03 | 6.67 | 6.84 | 0.17 | 2.55% | 6.55 | 6.88 | 70720 | 4742.30 | 1.59% |
| 2025-12-02 | 6.73 | 6.67 | -0.04 | -0.60% | 6.56 | 6.75 | 37998 | 2520.72 | 0.85% |
| 2025-12-01 | 6.66 | 6.71 | 0.00 | 0.00% | 6.66 | 6.81 | 48477 | 3262.89 | 1.09% |
| 2025-11-28 | 6.67 | 6.71 | 0.02 | 0.30% | 6.59 | 6.72 | 34256 | 2281.66 | 0.77% |
| 2025-11-27 | 6.76 | 6.69 | 0.01 | 0.15% | 6.63 | 6.78 | 29030 | 1949.60 | 0.65% |
| 2025-11-26 | 6.69 | 6.68 | -0.07 | -1.04% | 6.68 | 6.80 | 34523 | 2326.39 | 0.78% |
| 2025-11-25 | 6.63 | 6.75 | 0.12 | 1.81% | 6.62 | 6.76 | 42610 | 2864.17 | 0.96% |
| 2025-11-24 | 6.43 | 6.63 | 0.16 | 2.47% | 6.43 | 6.71 | 44658 | 2931.62 | 1.00% |
*ST椰岛(600238)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。
