| 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 | 20.30 | 20.38 | 0.08 | 0.39% | 20.15 | 20.74 | 5334 | 1082.20 | 0.41% |
| 2026-03-24 | 20.15 | 20.30 | 0.38 | 1.91% | 20.10 | 20.38 | 4908 | 991.82 | 0.38% |
| 2026-03-23 | 20.68 | 19.92 | -0.96 | -4.60% | 19.85 | 20.68 | 9165 | 1844.67 | 0.71% |
| 2026-03-20 | 21.68 | 20.88 | -0.82 | -3.78% | 20.62 | 21.68 | 10700 | 2241.92 | 0.82% |
| 2026-03-19 | 21.20 | 21.70 | 0.30 | 1.40% | 21.19 | 21.79 | 10950 | 2358.10 | 0.84% |
| 2026-03-18 | 21.00 | 21.40 | 0.68 | 3.28% | 20.83 | 21.65 | 18281 | 3876.08 | 1.41% |
| 2026-03-17 | 19.60 | 20.72 | 0.99 | 5.02% | 19.60 | 20.72 | 9842 | 2016.11 | 0.76% |
| 2026-03-16 | 19.69 | 19.73 | 0.04 | 0.20% | 19.58 | 19.79 | 2572 | 505.19 | 0.20% |
| 2026-03-13 | 19.76 | 19.69 | -0.16 | -0.81% | 19.69 | 19.94 | 2580 | 510.35 | 0.20% |
| 2026-03-12 | 19.81 | 19.85 | 0.10 | 0.51% | 19.65 | 19.92 | 2522 | 498.98 | 0.19% |
| 2026-03-11 | 19.88 | 19.75 | -0.11 | -0.55% | 19.61 | 19.88 | 2891 | 569.61 | 0.22% |
| 2026-03-10 | 19.72 | 19.86 | 0.27 | 1.38% | 19.62 | 19.93 | 2251 | 445.60 | 0.17% |
| 2026-03-09 | 19.40 | 19.59 | 0.04 | 0.20% | 19.22 | 19.59 | 2141 | 414.96 | 0.16% |
| 2026-03-06 | 19.48 | 19.55 | 0.07 | 0.36% | 19.30 | 19.69 | 3156 | 615.07 | 0.24% |
| 2026-03-05 | 19.72 | 19.48 | -0.13 | -0.66% | 19.38 | 19.79 | 2682 | 524.85 | 0.21% |
| 2026-03-04 | 19.20 | 19.61 | 0.21 | 1.08% | 19.20 | 19.68 | 4281 | 830.69 | 0.33% |
| 2026-03-03 | 19.93 | 19.40 | -0.53 | -2.66% | 19.40 | 19.97 | 4404 | 869.23 | 0.34% |
| 2026-03-02 | 19.92 | 19.93 | -0.35 | -1.73% | 19.89 | 20.09 | 4203 | 838.84 | 0.32% |
| 2026-02-27 | 20.13 | 20.28 | 0.15 | 0.75% | 20.00 | 20.28 | 3251 | 654.45 | 0.25% |
| 2026-02-26 | 20.48 | 20.13 | -0.37 | -1.80% | 20.07 | 20.48 | 3262 | 659.47 | 0.25% |
| 2026-02-25 | 20.22 | 20.50 | 0.30 | 1.49% | 20.06 | 20.65 | 5204 | 1060.09 | 0.40% |
| 2026-02-24 | 20.00 | 20.20 | 0.20 | 1.00% | 19.83 | 20.20 | 4435 | 886.79 | 0.34% |
| 2026-02-13 | 19.95 | 20.00 | 0.00 | 0.00% | 19.92 | 20.15 | 1581 | 316.76 | 0.12% |
| 2026-02-12 | 20.05 | 20.00 | -0.05 | -0.25% | 19.93 | 20.16 | 3175 | 636.49 | 0.24% |
| 2026-02-11 | 20.13 | 20.05 | -0.15 | -0.74% | 20.04 | 20.23 | 2305 | 464.19 | 0.18% |
| 2026-02-10 | 20.12 | 20.20 | -0.13 | -0.64% | 20.09 | 20.26 | 2682 | 541.43 | 0.21% |
| 2026-02-09 | 20.56 | 20.33 | -0.03 | -0.15% | 20.03 | 20.56 | 3268 | 661.97 | 0.25% |
| 2026-02-06 | 20.00 | 20.36 | 0.38 | 1.90% | 19.92 | 20.39 | 3246 | 659.09 | 0.25% |
| 2026-02-05 | 20.20 | 19.98 | -0.22 | -1.09% | 19.85 | 20.27 | 1951 | 392.84 | 0.15% |
| 2026-02-04 | 20.14 | 20.20 | 0.04 | 0.20% | 20.11 | 20.30 | 2501 | 505.72 | 0.19% |
| 2026-02-03 | 19.95 | 20.16 | 0.25 | 1.26% | 19.95 | 20.18 | 2397 | 481.45 | 0.18% |
| 2026-02-02 | 20.16 | 19.91 | -0.25 | -1.24% | 19.90 | 20.25 | 4031 | 808.77 | 0.31% |
| 2026-01-30 | 20.45 | 20.16 | -0.35 | -1.71% | 20.08 | 20.52 | 4416 | 892.69 | 0.34% |
| 2026-01-29 | 20.68 | 20.51 | -0.37 | -1.77% | 20.50 | 20.92 | 3865 | 798.83 | 0.30% |
| 2026-01-28 | 20.67 | 20.88 | 0.19 | 0.92% | 20.28 | 20.98 | 10182 | 2105.45 | 0.78% |
| 2026-01-27 | 20.30 | 20.69 | 0.65 | 3.24% | 19.80 | 20.90 | 11858 | 2410.17 | 0.91% |
| 2026-01-26 | 20.02 | 20.04 | 0.02 | 0.10% | 19.72 | 20.09 | 3120 | 621.51 | 0.24% |
| 2026-01-23 | 20.04 | 20.02 | -0.08 | -0.40% | 19.91 | 20.20 | 2438 | 488.12 | 0.19% |
| 2026-01-22 | 20.08 | 20.10 | 0.02 | 0.10% | 19.43 | 20.17 | 4340 | 860.56 | 0.33% |
| 2026-01-21 | 19.70 | 20.08 | 0.29 | 1.47% | 19.70 | 20.52 | 5854 | 1181.93 | 0.45% |
| 2026-01-20 | 19.26 | 19.79 | 0.50 | 2.59% | 19.20 | 20.05 | 5401 | 1060.09 | 0.42% |
| 2026-01-19 | 19.07 | 19.29 | 0.19 | 0.99% | 18.92 | 19.35 | 3737 | 718.31 | 0.29% |
| 2026-01-16 | 18.95 | 19.10 | 0.00 | 0.00% | 18.80 | 19.18 | 3270 | 621.29 | 0.25% |
| 2026-01-15 | 18.86 | 19.10 | 0.21 | 1.11% | 18.61 | 19.20 | 3800 | 717.59 | 0.29% |
| 2026-01-14 | 18.90 | 18.89 | 0.00 | 0.00% | 18.81 | 19.07 | 3427 | 649.51 | 0.26% |
| 2026-01-13 | 19.15 | 18.89 | -0.26 | -1.36% | 18.86 | 19.15 | 3749 | 709.70 | 0.29% |
| 2026-01-12 | 19.53 | 19.15 | -0.38 | -1.95% | 18.95 | 19.53 | 9458 | 1801.87 | 0.73% |
| 2026-01-09 | 19.92 | 19.53 | -0.39 | -1.96% | 19.48 | 19.92 | 8187 | 1609.36 | 0.63% |
| 2026-01-08 | 19.73 | 19.92 | 0.02 | 0.10% | 19.73 | 20.22 | 4846 | 967.37 | 0.37% |
| 2026-01-07 | 20.08 | 19.90 | -0.50 | -2.45% | 19.72 | 20.36 | 6718 | 1341.90 | 0.52% |
| 2026-01-06 | 20.17 | 20.40 | 0.23 | 1.14% | 20.00 | 20.48 | 2869 | 580.13 | 0.22% |
| 2026-01-05 | 20.11 | 20.17 | 0.08 | 0.40% | 20.07 | 20.23 | 4966 | 999.39 | 0.38% |
| 2025-12-31 | 19.96 | 20.09 | 0.14 | 0.70% | 19.86 | 20.15 | 2075 | 414.29 | 0.16% |
| 2025-12-30 | 20.19 | 19.95 | -0.28 | -1.38% | 19.91 | 20.33 | 3227 | 646.57 | 0.25% |
| 2025-12-29 | 20.50 | 20.23 | -0.35 | -1.70% | 20.23 | 20.56 | 3121 | 635.34 | 0.24% |
| 2025-12-26 | 20.50 | 20.58 | 0.08 | 0.39% | 20.38 | 20.60 | 2519 | 515.71 | 0.19% |
| 2025-12-25 | 20.53 | 20.50 | -0.03 | -0.15% | 20.31 | 20.64 | 3205 | 655.75 | 0.25% |
| 2025-12-24 | 20.62 | 20.53 | -0.27 | -1.30% | 20.45 | 20.80 | 3199 | 657.84 | 0.25% |
| 2025-12-23 | 21.40 | 20.80 | -0.39 | -1.84% | 20.65 | 21.40 | 4416 | 925.92 | 0.34% |
| 2025-12-22 | 20.83 | 21.19 | 0.36 | 1.73% | 20.83 | 21.44 | 8726 | 1855.61 | 0.67% |
| 2025-12-19 | 20.36 | 20.83 | 0.28 | 1.36% | 20.35 | 20.84 | 2403 | 495.32 | 0.19% |
| 2025-12-18 | 20.10 | 20.55 | 0.22 | 1.08% | 20.08 | 20.90 | 3516 | 725.47 | 0.27% |
| 2025-12-17 | 20.45 | 20.33 | -0.30 | -1.45% | 19.86 | 20.53 | 3788 | 765.02 | 0.29% |
| 2025-12-16 | 20.55 | 20.63 | -0.14 | -0.67% | 20.49 | 20.94 | 2946 | 608.20 | 0.23% |
| 2025-12-15 | 20.75 | 20.77 | 0.01 | 0.05% | 20.65 | 21.11 | 3374 | 703.84 | 0.26% |
| 2025-12-12 | 20.15 | 20.76 | 0.56 | 2.77% | 20.15 | 20.80 | 2635 | 541.41 | 0.20% |
| 2025-12-11 | 20.85 | 20.20 | -0.65 | -3.12% | 20.20 | 20.85 | 2508 | 512.55 | 0.19% |
| 2025-12-10 | 20.80 | 20.85 | -0.09 | -0.43% | 20.71 | 20.99 | 2109 | 439.28 | 0.16% |
| 2025-12-09 | 21.11 | 20.94 | -0.26 | -1.23% | 20.81 | 21.19 | 3533 | 740.06 | 0.27% |
| 2025-12-08 | 21.09 | 21.20 | 0.40 | 1.92% | 20.71 | 21.20 | 6943 | 1457.27 | 0.53% |
| 2025-12-05 | 20.06 | 20.80 | 0.93 | 4.68% | 19.63 | 20.84 | 9838 | 1986.02 | 0.76% |
| 2025-12-04 | 20.03 | 19.87 | -0.24 | -1.19% | 19.60 | 20.18 | 3019 | 601.09 | 0.23% |
| 2025-12-03 | 20.34 | 20.11 | -0.31 | -1.52% | 19.90 | 20.41 | 5120 | 1029.90 | 0.39% |
| 2025-12-02 | 20.80 | 20.42 | -0.38 | -1.83% | 20.29 | 20.80 | 3629 | 741.35 | 0.28% |
| 2025-12-01 | 20.38 | 20.80 | 0.42 | 2.06% | 20.16 | 21.07 | 4687 | 971.47 | 0.36% |
| 2025-11-28 | 20.40 | 20.38 | -0.02 | -0.10% | 20.20 | 20.50 | 4558 | 926.05 | 0.35% |
| 2025-11-27 | 20.55 | 20.40 | -0.15 | -0.73% | 20.39 | 20.71 | 4540 | 929.97 | 0.35% |
| 2025-11-26 | 20.54 | 20.55 | -0.29 | -1.39% | 20.50 | 20.99 | 3990 | 827.06 | 0.31% |
| 2025-11-25 | 21.01 | 20.84 | -0.17 | -0.81% | 20.80 | 21.20 | 7315 | 1532.89 | 0.56% |
| 2025-11-24 | 20.17 | 21.01 | 1.00 | 5.00% | 20.16 | 21.01 | 9287 | 1926.27 | 0.72% |
ST景谷(600265)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。
