| 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 | 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% |
| 2025-11-21 | 6.54 | 6.47 | -0.12 | -1.82% | 6.45 | 6.71 | 51146 | 3358.27 | 1.15% |
| 2025-11-20 | 6.71 | 6.59 | -0.10 | -1.49% | 6.59 | 6.76 | 49739 | 3313.18 | 1.12% |
| 2025-11-19 | 6.89 | 6.69 | -0.25 | -3.60% | 6.59 | 6.89 | 106119 | 7120.68 | 2.38% |
| 2025-11-18 | 6.96 | 6.94 | -0.04 | -0.57% | 6.87 | 7.05 | 63348 | 4403.27 | 1.42% |
| 2025-11-17 | 6.74 | 6.98 | 0.22 | 3.25% | 6.65 | 7.00 | 101697 | 7011.45 | 2.28% |
| 2025-11-14 | 6.75 | 6.76 | -0.04 | -0.59% | 6.73 | 6.93 | 84132 | 5760.72 | 1.89% |
| 2025-11-13 | 6.75 | 6.80 | 0.05 | 0.74% | 6.70 | 6.82 | 40053 | 2716.20 | 0.90% |
| 2025-11-12 | 6.82 | 6.75 | -0.07 | -1.03% | 6.67 | 6.84 | 58383 | 3939.15 | 1.31% |
| 2025-11-11 | 6.83 | 6.82 | -0.03 | -0.44% | 6.75 | 6.89 | 46533 | 3176.84 | 1.05% |
| 2025-11-10 | 6.81 | 6.85 | 0.00 | 0.00% | 6.71 | 6.86 | 65730 | 4470.66 | 1.48% |
| 2025-11-07 | 6.97 | 6.85 | -0.02 | -0.29% | 6.80 | 7.04 | 56910 | 3913.46 | 1.28% |
| 2025-11-06 | 6.97 | 6.87 | -0.13 | -1.86% | 6.83 | 7.07 | 64259 | 4430.23 | 1.44% |
| 2025-11-05 | 6.76 | 7.00 | 0.16 | 2.34% | 6.75 | 7.15 | 109826 | 7663.54 | 2.47% |
| 2025-11-04 | 7.00 | 6.84 | -0.16 | -2.29% | 6.78 | 7.03 | 106426 | 7340.64 | 2.39% |
| 2025-11-03 | 6.71 | 7.00 | 0.30 | 4.48% | 6.71 | 7.03 | 132880 | 9190.64 | 2.98% |
| 2025-10-31 | 6.64 | 6.70 | 0.11 | 1.67% | 6.60 | 6.76 | 76475 | 5104.03 | 1.72% |
| 2025-10-30 | 6.59 | 6.59 | -0.01 | -0.15% | 6.36 | 6.70 | 94937 | 6200.04 | 2.13% |
| 2025-10-29 | 6.67 | 6.60 | -0.05 | -0.75% | 6.59 | 6.87 | 107365 | 7212.75 | 2.41% |
| 2025-10-28 | 6.40 | 6.65 | 0.16 | 2.47% | 6.35 | 6.72 | 78562 | 5159.95 | 1.76% |
| 2025-10-27 | 6.57 | 6.49 | -0.02 | -0.31% | 6.44 | 6.75 | 122890 | 8094.20 | 2.76% |
| 2025-10-24 | 6.20 | 6.51 | 0.31 | 5.00% | 6.17 | 6.51 | 158059 | 10174.05 | 3.55% |
| 2025-10-23 | 6.15 | 6.20 | 0.01 | 0.16% | 6.07 | 6.22 | 51558 | 3163.09 | 1.16% |
| 2025-10-22 | 6.05 | 6.19 | 0.14 | 2.31% | 6.01 | 6.25 | 67882 | 4183.70 | 1.52% |
| 2025-10-21 | 5.99 | 6.05 | 0.02 | 0.33% | 5.96 | 6.05 | 35815 | 2152.22 | 0.80% |
| 2025-10-20 | 6.02 | 6.03 | 0.06 | 1.01% | 5.98 | 6.09 | 41093 | 2478.23 | 0.92% |
| 2025-10-17 | 5.99 | 5.97 | -0.08 | -1.32% | 5.93 | 6.12 | 54653 | 3277.39 | 1.23% |
| 2025-10-16 | 6.01 | 6.05 | 0.07 | 1.17% | 6.00 | 6.11 | 61024 | 3696.37 | 1.37% |
| 2025-10-15 | 5.86 | 5.98 | 0.09 | 1.53% | 5.85 | 5.98 | 35055 | 2076.82 | 0.79% |
| 2025-10-14 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.95 | 46584 | 2756.37 | 1.05% |
| 2025-10-13 | 5.87 | 5.90 | -0.03 | -0.51% | 5.81 | 5.92 | 38592 | 2257.88 | 0.87% |
*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。
