| 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 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 34154 | 495.23 | 0.69% |
| 2026-02-05 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 8502 | 130.08 | 0.17% |
| 2026-02-04 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 23759 | 382.52 | 0.48% |
| 2026-02-03 | 1.69 | 1.69 | -0.09 | -5.06% | 1.69 | 1.69 | 21340 | 360.65 | 0.43% |
| 2026-02-02 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.78 | 29919 | 532.56 | 0.61% |
| 2026-01-30 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.87 | 45992 | 860.05 | 0.93% |
| 2026-01-29 | 1.97 | 1.97 | -0.10 | -4.83% | 1.97 | 1.97 | 73180 | 1441.65 | 1.49% |
| 2026-01-28 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 25639 | 530.73 | 0.52% |
| 2026-01-27 | 2.28 | 2.18 | -0.11 | -4.80% | 2.18 | 2.29 | 172674 | 3818.94 | 3.51% |
| 2026-01-26 | 2.32 | 2.29 | -0.04 | -1.72% | 2.26 | 2.45 | 222032 | 5230.72 | 4.51% |
| 2026-01-23 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 136069 | 3154.13 | 2.77% |
| 2026-01-22 | 2.24 | 2.29 | 0.06 | 2.69% | 2.21 | 2.30 | 128252 | 2907.79 | 2.61% |
| 2026-01-21 | 2.16 | 2.23 | 0.05 | 2.29% | 2.16 | 2.25 | 106398 | 2353.07 | 2.16% |
| 2026-01-20 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.23 | 89611 | 1965.52 | 1.82% |
| 2026-01-19 | 2.13 | 2.18 | 0.03 | 1.40% | 2.12 | 2.19 | 80656 | 1744.90 | 1.64% |
| 2026-01-16 | 2.18 | 2.15 | -0.01 | -0.46% | 2.14 | 2.19 | 96839 | 2092.02 | 1.97% |
| 2026-01-15 | 2.22 | 2.16 | -0.04 | -1.82% | 2.13 | 2.22 | 114160 | 2471.72 | 2.32% |
| 2026-01-14 | 2.20 | 2.20 | -0.01 | -0.45% | 2.19 | 2.25 | 135708 | 3012.98 | 2.76% |
| 2026-01-13 | 2.27 | 2.21 | -0.09 | -3.91% | 2.20 | 2.29 | 190405 | 4235.20 | 3.87% |
| 2026-01-12 | 2.28 | 2.30 | 0.06 | 2.68% | 2.22 | 2.35 | 199725 | 4574.17 | 4.06% |
| 2026-01-09 | 2.16 | 2.24 | 0.07 | 3.23% | 2.16 | 2.24 | 175541 | 3883.51 | 3.57% |
| 2026-01-08 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.20 | 131429 | 2844.98 | 2.67% |
| 2026-01-07 | 2.16 | 2.14 | -0.03 | -1.38% | 2.11 | 2.18 | 131560 | 2815.30 | 2.67% |
| 2026-01-06 | 2.18 | 2.17 | -0.01 | -0.46% | 2.14 | 2.20 | 147632 | 3196.51 | 3.00% |
| 2026-01-05 | 2.25 | 2.18 | -0.06 | -2.68% | 2.13 | 2.29 | 203727 | 4433.19 | 4.14% |
| 2025-12-31 | 2.24 | 2.24 | 0.02 | 0.90% | 2.22 | 2.31 | 174298 | 3935.83 | 3.54% |
| 2025-12-30 | 2.39 | 2.22 | -0.10 | -4.31% | 2.21 | 2.43 | 377778 | 8706.25 | 7.68% |
| 2025-12-29 | 2.18 | 2.32 | 0.11 | 4.98% | 2.18 | 2.32 | 260222 | 5972.90 | 5.29% |
| 2025-12-26 | 2.23 | 2.21 | -0.03 | -1.34% | 2.21 | 2.28 | 187581 | 4205.30 | 3.81% |
| 2025-12-25 | 2.20 | 2.24 | 0.02 | 0.90% | 2.15 | 2.29 | 232944 | 5206.92 | 4.73% |
| 2025-12-24 | 2.20 | 2.22 | 0.07 | 3.26% | 2.16 | 2.26 | 471057 | 10390.53 | 9.57% |
| 2025-12-23 | 2.08 | 2.15 | 0.10 | 4.88% | 2.05 | 2.15 | 205509 | 4354.78 | 4.18% |
| 2025-12-22 | 1.90 | 2.05 | 0.10 | 5.13% | 1.90 | 2.05 | 329785 | 6604.56 | 6.70% |
| 2025-12-19 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.99 | 522191 | 10206.63 | 10.61% |
| 2025-12-18 | 2.00 | 2.05 | -0.06 | -2.84% | 2.00 | 2.19 | 715960 | 14644.38 | 14.55% |
| 2025-12-17 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 30979 | 653.66 | 0.63% |
| 2025-12-16 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 15357 | 340.93 | 0.31% |
| 2025-12-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 38448 | 899.68 | 0.78% |
| 2025-12-12 | 2.56 | 2.46 | -0.10 | -3.91% | 2.44 | 2.59 | 183372 | 4636.23 | 3.73% |
| 2025-12-11 | 2.61 | 2.56 | -0.06 | -2.29% | 2.54 | 2.66 | 149619 | 3875.85 | 3.04% |
| 2025-12-10 | 2.61 | 2.62 | -0.03 | -1.13% | 2.56 | 2.64 | 182984 | 4760.84 | 3.72% |
| 2025-12-09 | 2.61 | 2.65 | -0.07 | -2.57% | 2.58 | 2.67 | 306905 | 8039.47 | 6.24% |
| 2025-12-08 | 2.84 | 2.72 | -0.14 | -4.90% | 2.72 | 2.84 | 309484 | 8493.18 | 6.29% |
| 2025-12-05 | 2.87 | 2.86 | -0.01 | -0.35% | 2.80 | 2.87 | 127963 | 3629.16 | 2.60% |
| 2025-12-04 | 2.89 | 2.87 | -0.03 | -1.03% | 2.83 | 2.90 | 100261 | 2870.16 | 2.04% |
| 2025-12-03 | 2.95 | 2.90 | -0.06 | -2.03% | 2.90 | 2.97 | 105909 | 3094.94 | 2.15% |
| 2025-12-02 | 2.94 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 117468 | 3458.80 | 2.39% |
| 2025-12-01 | 2.96 | 2.94 | -0.10 | -3.29% | 2.90 | 2.99 | 250442 | 7374.53 | 5.09% |
| 2025-11-28 | 3.09 | 3.04 | -0.03 | -0.98% | 3.00 | 3.09 | 95223 | 2893.77 | 1.94% |
| 2025-11-27 | 3.04 | 3.07 | 0.02 | 0.66% | 3.04 | 3.09 | 61746 | 1897.78 | 1.25% |
| 2025-11-26 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 83548 | 2558.84 | 1.70% |
| 2025-11-25 | 3.00 | 3.06 | 0.09 | 3.03% | 2.97 | 3.11 | 130412 | 3987.75 | 2.65% |
| 2025-11-24 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.99 | 125257 | 3694.38 | 2.55% |
| 2025-11-21 | 3.05 | 2.94 | -0.10 | -3.29% | 2.93 | 3.06 | 151576 | 4520.18 | 3.08% |
| 2025-11-20 | 3.12 | 3.04 | -0.08 | -2.56% | 3.01 | 3.12 | 141603 | 4319.82 | 2.88% |
| 2025-11-19 | 3.13 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 139363 | 4355.01 | 2.83% |
| 2025-11-18 | 3.22 | 3.14 | -0.11 | -3.38% | 3.10 | 3.23 | 199708 | 6309.23 | 4.06% |
| 2025-11-17 | 3.29 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 119168 | 3892.22 | 2.42% |
| 2025-11-14 | 3.27 | 3.31 | 0.03 | 0.91% | 3.23 | 3.35 | 165332 | 5447.60 | 3.36% |
| 2025-11-13 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.34 | 162837 | 5380.36 | 3.31% |
| 2025-11-12 | 3.23 | 3.26 | 0.00 | 0.00% | 3.19 | 3.28 | 178003 | 5761.14 | 3.62% |
| 2025-11-11 | 3.19 | 3.26 | 0.06 | 1.88% | 3.18 | 3.28 | 194364 | 6271.03 | 3.95% |
| 2025-11-10 | 3.26 | 3.20 | -0.09 | -2.74% | 3.18 | 3.28 | 248064 | 7946.53 | 5.04% |
| 2025-11-07 | 3.29 | 3.29 | -0.01 | -0.30% | 3.29 | 3.33 | 100324 | 3314.50 | 2.04% |
| 2025-11-06 | 3.42 | 3.30 | -0.14 | -4.07% | 3.29 | 3.44 | 232265 | 7736.60 | 4.72% |
| 2025-11-05 | 3.39 | 3.44 | 0.05 | 1.47% | 3.35 | 3.46 | 148612 | 5069.11 | 3.02% |
| 2025-11-04 | 3.45 | 3.39 | -0.08 | -2.31% | 3.36 | 3.49 | 195018 | 6649.49 | 3.96% |
| 2025-11-03 | 3.41 | 3.47 | 0.04 | 1.17% | 3.41 | 3.48 | 193264 | 6656.34 | 3.93% |
| 2025-10-31 | 3.70 | 3.43 | -0.15 | -4.19% | 3.40 | 3.70 | 399488 | 13980.32 | 8.12% |
| 2025-10-30 | 3.60 | 3.58 | -0.01 | -0.28% | 3.58 | 3.70 | 181236 | 6592.26 | 3.68% |
| 2025-10-29 | 3.62 | 3.59 | -0.04 | -1.10% | 3.50 | 3.65 | 192582 | 6887.02 | 3.91% |
| 2025-10-28 | 3.54 | 3.63 | 0.07 | 1.97% | 3.54 | 3.63 | 204220 | 7352.60 | 4.15% |
| 2025-10-27 | 3.58 | 3.56 | 0.00 | 0.00% | 3.48 | 3.60 | 172290 | 6102.02 | 3.50% |
| 2025-10-24 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.64 | 197261 | 7040.77 | 4.01% |
| 2025-10-23 | 3.50 | 3.54 | 0.02 | 0.57% | 3.48 | 3.61 | 220180 | 7811.49 | 4.47% |
| 2025-10-22 | 3.59 | 3.52 | -0.05 | -1.40% | 3.48 | 3.63 | 303087 | 10717.77 | 6.16% |
| 2025-10-21 | 3.39 | 3.57 | 0.17 | 5.00% | 3.39 | 3.57 | 321439 | 11420.81 | 6.53% |
| 2025-10-20 | 3.33 | 3.40 | 0.09 | 2.72% | 3.30 | 3.41 | 111509 | 3740.09 | 2.27% |
| 2025-10-17 | 3.41 | 3.31 | -0.14 | -4.06% | 3.28 | 3.44 | 147834 | 4940.80 | 3.00% |
| 2025-10-16 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.49 | 114104 | 3901.77 | 2.32% |
*ST精伦(600355)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。
