| 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 | 6.02 | 6.03 | 0.02 | 0.33% | 5.94 | 6.04 | 105932 | 6349.57 | 2.10% |
| 2026-02-02 | 6.13 | 6.01 | -0.32 | -5.06% | 6.01 | 6.20 | 200646 | 12205.39 | 3.97% |
| 2026-01-30 | 6.22 | 6.33 | 0.11 | 1.77% | 6.19 | 6.33 | 80070 | 5022.91 | 1.59% |
| 2026-01-29 | 6.19 | 6.22 | 0.02 | 0.32% | 6.17 | 6.37 | 107750 | 6760.03 | 2.13% |
| 2026-01-28 | 6.23 | 6.20 | -0.04 | -0.64% | 6.19 | 6.29 | 79367 | 4942.82 | 1.57% |
| 2026-01-27 | 6.28 | 6.24 | -0.05 | -0.79% | 6.16 | 6.34 | 95562 | 5962.50 | 1.89% |
| 2026-01-26 | 6.14 | 6.29 | 0.16 | 2.61% | 6.12 | 6.34 | 121594 | 7566.47 | 2.41% |
| 2026-01-23 | 6.08 | 6.13 | 0.05 | 0.82% | 6.07 | 6.15 | 76881 | 4701.74 | 1.52% |
| 2026-01-22 | 6.10 | 6.08 | 0.00 | 0.00% | 6.03 | 6.13 | 93395 | 5667.67 | 1.85% |
| 2026-01-21 | 6.00 | 6.08 | 0.05 | 0.83% | 6.00 | 6.08 | 56359 | 3411.98 | 1.12% |
| 2026-01-20 | 5.99 | 6.03 | 0.03 | 0.50% | 5.98 | 6.09 | 73937 | 4450.47 | 1.46% |
| 2026-01-19 | 5.96 | 6.00 | 0.01 | 0.17% | 5.95 | 6.01 | 60819 | 3643.34 | 1.20% |
| 2026-01-16 | 6.00 | 5.99 | -0.01 | -0.17% | 5.94 | 6.03 | 56286 | 3358.69 | 1.11% |
| 2026-01-15 | 5.92 | 6.00 | 0.07 | 1.18% | 5.91 | 6.04 | 73647 | 4413.91 | 1.46% |
| 2026-01-14 | 5.93 | 5.93 | -0.01 | -0.17% | 5.90 | 6.01 | 90607 | 5401.77 | 1.79% |
| 2026-01-13 | 5.92 | 5.94 | 0.01 | 0.17% | 5.87 | 5.98 | 97537 | 5781.27 | 1.93% |
| 2026-01-12 | 5.95 | 5.93 | -0.03 | -0.50% | 5.90 | 5.96 | 98821 | 5855.72 | 1.96% |
| 2026-01-09 | 5.97 | 5.96 | -0.07 | -1.16% | 5.92 | 6.02 | 118138 | 7040.38 | 2.34% |
| 2026-01-08 | 6.07 | 6.03 | -0.04 | -0.66% | 6.02 | 6.09 | 72353 | 4372.26 | 1.43% |
| 2026-01-07 | 6.15 | 6.07 | -0.07 | -1.14% | 6.06 | 6.16 | 81304 | 4955.74 | 1.61% |
| 2026-01-06 | 5.99 | 6.14 | 0.13 | 2.16% | 5.99 | 6.15 | 92858 | 5652.15 | 1.84% |
| 2026-01-05 | 6.06 | 6.01 | -0.05 | -0.83% | 6.00 | 6.09 | 62978 | 3794.53 | 1.25% |
| 2025-12-31 | 5.97 | 6.06 | 0.11 | 1.85% | 5.94 | 6.09 | 78143 | 4705.26 | 1.55% |
| 2025-12-30 | 5.90 | 5.95 | 0.05 | 0.85% | 5.84 | 6.00 | 67368 | 4005.37 | 1.33% |
| 2025-12-29 | 5.94 | 5.90 | -0.05 | -0.84% | 5.88 | 5.94 | 51017 | 3010.07 | 1.01% |
| 2025-12-26 | 5.91 | 5.95 | 0.00 | 0.00% | 5.91 | 6.06 | 58214 | 3480.12 | 1.15% |
| 2025-12-25 | 5.97 | 5.95 | -0.02 | -0.34% | 5.90 | 6.02 | 52711 | 3143.40 | 1.04% |
| 2025-12-24 | 5.91 | 5.97 | 0.07 | 1.19% | 5.89 | 5.97 | 39333 | 2340.97 | 0.78% |
| 2025-12-23 | 5.98 | 5.90 | -0.08 | -1.34% | 5.88 | 6.01 | 71993 | 4273.86 | 1.43% |
| 2025-12-22 | 5.96 | 5.98 | 0.04 | 0.67% | 5.92 | 5.98 | 60936 | 3627.50 | 1.21% |
| 2025-12-19 | 5.78 | 5.94 | 0.15 | 2.59% | 5.77 | 5.94 | 81246 | 4779.27 | 1.61% |
| 2025-12-18 | 5.75 | 5.79 | 0.04 | 0.70% | 5.75 | 5.89 | 58603 | 3420.64 | 1.16% |
| 2025-12-17 | 5.67 | 5.75 | 0.05 | 0.88% | 5.66 | 5.75 | 44545 | 2544.58 | 0.88% |
| 2025-12-16 | 5.72 | 5.70 | 0.02 | 0.35% | 5.66 | 5.77 | 45150 | 2572.69 | 0.89% |
| 2025-12-15 | 5.70 | 5.68 | -0.04 | -0.70% | 5.64 | 5.72 | 43473 | 2471.17 | 0.86% |
| 2025-12-12 | 5.69 | 5.72 | 0.01 | 0.18% | 5.67 | 5.77 | 33316 | 1907.97 | 0.66% |
| 2025-12-11 | 5.70 | 5.71 | 0.01 | 0.18% | 5.64 | 5.82 | 52081 | 2977.90 | 1.03% |
| 2025-12-10 | 5.76 | 5.70 | -0.05 | -0.87% | 5.66 | 5.77 | 35700 | 2032.22 | 0.71% |
| 2025-12-09 | 5.80 | 5.75 | -0.02 | -0.35% | 5.75 | 5.84 | 37626 | 2179.00 | 0.75% |
| 2025-12-08 | 5.76 | 5.77 | 0.02 | 0.35% | 5.76 | 5.85 | 46661 | 2704.20 | 0.92% |
| 2025-12-05 | 5.64 | 5.75 | 0.11 | 1.95% | 5.61 | 5.76 | 56414 | 3213.89 | 1.12% |
| 2025-12-04 | 5.69 | 5.64 | -0.06 | -1.05% | 5.63 | 5.72 | 36226 | 2049.49 | 0.72% |
| 2025-12-03 | 5.76 | 5.70 | -0.06 | -1.04% | 5.66 | 5.76 | 40729 | 2323.66 | 0.81% |
| 2025-12-02 | 5.75 | 5.76 | -0.01 | -0.17% | 5.70 | 5.79 | 39713 | 2281.21 | 0.79% |
| 2025-12-01 | 5.85 | 5.77 | -0.06 | -1.03% | 5.74 | 5.86 | 58971 | 3419.68 | 1.17% |
| 2025-11-28 | 5.82 | 5.83 | 0.01 | 0.17% | 5.79 | 5.87 | 43233 | 2517.68 | 0.86% |
| 2025-11-27 | 5.93 | 5.82 | -0.07 | -1.19% | 5.81 | 5.94 | 45209 | 2645.58 | 0.90% |
| 2025-11-26 | 5.75 | 5.89 | 0.14 | 2.43% | 5.75 | 5.95 | 83151 | 4866.50 | 1.65% |
| 2025-11-25 | 5.74 | 5.75 | 0.02 | 0.35% | 5.73 | 5.83 | 57520 | 3322.97 | 1.14% |
| 2025-11-24 | 5.64 | 5.73 | 0.10 | 1.78% | 5.61 | 5.76 | 72002 | 4098.57 | 1.43% |
| 2025-11-21 | 5.89 | 5.63 | -0.28 | -4.74% | 5.61 | 5.89 | 117834 | 6716.82 | 2.33% |
| 2025-11-20 | 5.99 | 5.91 | -0.09 | -1.50% | 5.87 | 6.01 | 68784 | 4075.84 | 1.36% |
| 2025-11-19 | 6.04 | 6.00 | -0.02 | -0.33% | 5.91 | 6.11 | 92384 | 5554.74 | 1.83% |
| 2025-11-18 | 6.15 | 6.02 | -0.12 | -1.95% | 5.98 | 6.15 | 89124 | 5377.31 | 1.77% |
| 2025-11-17 | 6.17 | 6.14 | -0.01 | -0.16% | 6.08 | 6.22 | 84548 | 5192.52 | 1.67% |
| 2025-11-14 | 6.22 | 6.15 | -0.06 | -0.97% | 6.14 | 6.40 | 132954 | 8302.03 | 2.63% |
| 2025-11-13 | 5.99 | 6.21 | 0.20 | 3.33% | 5.98 | 6.30 | 170816 | 10575.86 | 3.38% |
| 2025-11-12 | 5.91 | 6.01 | 0.09 | 1.52% | 5.87 | 6.07 | 104934 | 6290.92 | 2.08% |
| 2025-11-11 | 5.84 | 5.92 | 0.08 | 1.37% | 5.80 | 5.92 | 73360 | 4315.65 | 1.45% |
| 2025-11-10 | 5.81 | 5.84 | 0.03 | 0.52% | 5.76 | 5.85 | 59435 | 3456.02 | 1.18% |
| 2025-11-07 | 5.82 | 5.81 | -0.01 | -0.17% | 5.77 | 5.87 | 64149 | 3729.90 | 1.27% |
| 2025-11-06 | 5.89 | 5.82 | -0.07 | -1.19% | 5.74 | 5.89 | 107560 | 6233.22 | 2.13% |
| 2025-11-05 | 5.95 | 5.89 | -0.11 | -1.83% | 5.87 | 6.00 | 94138 | 5575.90 | 1.86% |
| 2025-11-04 | 6.02 | 6.00 | -0.01 | -0.17% | 5.94 | 6.06 | 106021 | 6353.29 | 2.10% |
| 2025-11-03 | 5.85 | 6.01 | 0.15 | 2.56% | 5.80 | 6.10 | 127901 | 7666.80 | 2.53% |
| 2025-10-31 | 5.72 | 5.86 | 0.11 | 1.91% | 5.71 | 5.90 | 101846 | 5919.51 | 2.02% |
| 2025-10-30 | 5.66 | 5.75 | 0.08 | 1.41% | 5.61 | 5.89 | 121000 | 6977.06 | 2.40% |
| 2025-10-29 | 5.63 | 5.67 | 0.01 | 0.18% | 5.59 | 5.69 | 68030 | 3838.16 | 1.35% |
| 2025-10-28 | 5.59 | 5.66 | 0.05 | 0.89% | 5.55 | 5.69 | 62448 | 3509.60 | 1.24% |
| 2025-10-27 | 5.70 | 5.61 | -0.09 | -1.58% | 5.58 | 5.70 | 77662 | 4365.02 | 1.54% |
| 2025-10-24 | 5.55 | 5.70 | 0.13 | 2.33% | 5.55 | 5.75 | 117590 | 6660.16 | 2.33% |
| 2025-10-23 | 5.55 | 5.57 | 0.01 | 0.18% | 5.51 | 5.58 | 60336 | 3345.17 | 1.19% |
| 2025-10-22 | 5.54 | 5.56 | 0.02 | 0.36% | 5.51 | 5.59 | 55189 | 3069.51 | 1.09% |
| 2025-10-21 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.54 | 49424 | 2718.23 | 0.98% |
| 2025-10-20 | 5.55 | 5.50 | -0.03 | -0.54% | 5.45 | 5.56 | 54473 | 2998.29 | 1.08% |
| 2025-10-17 | 5.63 | 5.53 | -0.08 | -1.43% | 5.52 | 5.64 | 63798 | 3541.70 | 1.26% |
| 2025-10-16 | 5.57 | 5.61 | 0.06 | 1.08% | 5.54 | 5.67 | 85437 | 4798.13 | 1.69% |
| 2025-10-15 | 5.53 | 5.55 | 0.05 | 0.91% | 5.51 | 5.57 | 45274 | 2508.64 | 0.90% |
| 2025-10-14 | 5.56 | 5.50 | -0.08 | -1.43% | 5.50 | 5.62 | 73304 | 4075.33 | 1.45% |
| 2025-10-13 | 5.39 | 5.58 | 0.05 | 0.90% | 5.39 | 5.63 | 91480 | 5069.24 | 1.81% |
ST联合(600358)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。
