| 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 | 8.77 | 8.81 | 0.09 | 1.03% | 8.68 | 8.81 | 145421 | 12724.64 | 1.51% |
| 2026-02-02 | 8.63 | 8.72 | 0.02 | 0.23% | 8.63 | 8.87 | 206712 | 18169.21 | 2.15% |
| 2026-01-30 | 8.75 | 8.70 | -0.19 | -2.14% | 8.58 | 8.77 | 309466 | 26845.53 | 3.22% |
| 2026-01-29 | 8.85 | 8.89 | -0.01 | -0.11% | 8.81 | 9.12 | 255732 | 22940.60 | 2.66% |
| 2026-01-28 | 9.03 | 8.90 | -0.10 | -1.11% | 8.89 | 9.28 | 372353 | 33693.61 | 3.88% |
| 2026-01-27 | 8.72 | 9.00 | 0.24 | 2.74% | 8.66 | 9.10 | 306892 | 27238.91 | 3.20% |
| 2026-01-26 | 8.65 | 8.76 | 0.11 | 1.27% | 8.65 | 9.01 | 304168 | 26830.31 | 3.17% |
| 2026-01-23 | 8.56 | 8.65 | 0.11 | 1.29% | 8.52 | 8.67 | 160376 | 13837.29 | 1.67% |
| 2026-01-22 | 8.51 | 8.54 | 0.08 | 0.95% | 8.46 | 8.63 | 148728 | 12693.43 | 1.55% |
| 2026-01-21 | 8.36 | 8.46 | 0.10 | 1.20% | 8.28 | 8.48 | 134553 | 11326.74 | 1.40% |
| 2026-01-20 | 8.50 | 8.36 | -0.17 | -1.99% | 8.33 | 8.55 | 176032 | 14775.88 | 1.83% |
| 2026-01-19 | 8.40 | 8.53 | 0.13 | 1.55% | 8.38 | 8.74 | 297441 | 25447.54 | 3.10% |
| 2026-01-16 | 8.22 | 8.40 | 0.18 | 2.19% | 8.21 | 8.54 | 258002 | 21658.14 | 2.69% |
| 2026-01-15 | 8.13 | 8.22 | 0.06 | 0.74% | 8.11 | 8.25 | 108165 | 8849.80 | 1.13% |
| 2026-01-14 | 8.09 | 8.16 | 0.05 | 0.62% | 8.09 | 8.25 | 142142 | 11613.48 | 1.48% |
| 2026-01-13 | 8.26 | 8.11 | -0.18 | -2.17% | 8.09 | 8.28 | 179025 | 14617.43 | 1.86% |
| 2026-01-12 | 8.33 | 8.29 | -0.05 | -0.60% | 8.26 | 8.36 | 197935 | 16413.91 | 2.06% |
| 2026-01-09 | 8.39 | 8.34 | -0.05 | -0.60% | 8.29 | 8.39 | 162577 | 13543.09 | 1.69% |
| 2026-01-08 | 8.23 | 8.39 | 0.15 | 1.82% | 8.23 | 8.44 | 208598 | 17410.29 | 2.17% |
| 2026-01-07 | 8.17 | 8.24 | 0.09 | 1.10% | 8.12 | 8.40 | 225540 | 18607.37 | 2.35% |
| 2026-01-06 | 8.10 | 8.15 | 0.03 | 0.37% | 8.10 | 8.22 | 135456 | 11054.09 | 1.41% |
| 2026-01-05 | 7.96 | 8.12 | 0.16 | 2.01% | 7.96 | 8.16 | 152241 | 12272.86 | 1.59% |
| 2025-12-31 | 8.08 | 7.96 | -0.12 | -1.49% | 7.96 | 8.08 | 100176 | 8011.73 | 1.04% |
| 2025-12-30 | 7.96 | 8.08 | 0.12 | 1.51% | 7.94 | 8.22 | 156985 | 12713.52 | 1.63% |
| 2025-12-29 | 7.98 | 7.96 | 0.00 | 0.00% | 7.91 | 7.99 | 85066 | 6765.83 | 0.89% |
| 2025-12-26 | 8.00 | 7.96 | -0.05 | -0.62% | 7.94 | 8.05 | 110086 | 8788.50 | 1.15% |
| 2025-12-25 | 7.92 | 8.01 | 0.09 | 1.14% | 7.90 | 8.06 | 126572 | 10116.57 | 1.32% |
| 2025-12-24 | 7.92 | 7.92 | 0.02 | 0.25% | 7.84 | 7.95 | 96731 | 7641.75 | 1.01% |
| 2025-12-23 | 7.98 | 7.90 | -0.10 | -1.25% | 7.89 | 8.02 | 76843 | 6098.60 | 0.80% |
| 2025-12-22 | 7.95 | 8.00 | 0.07 | 0.88% | 7.92 | 8.03 | 78808 | 6290.25 | 0.82% |
| 2025-12-19 | 7.88 | 7.93 | 0.05 | 0.63% | 7.85 | 7.94 | 68581 | 5418.11 | 0.71% |
| 2025-12-18 | 7.85 | 7.88 | 0.00 | 0.00% | 7.84 | 7.94 | 60456 | 4770.92 | 0.63% |
| 2025-12-17 | 7.81 | 7.88 | 0.05 | 0.64% | 7.77 | 7.88 | 65776 | 5141.10 | 0.68% |
| 2025-12-16 | 7.89 | 7.83 | -0.09 | -1.14% | 7.82 | 7.92 | 68756 | 5396.58 | 0.72% |
| 2025-12-15 | 7.87 | 7.92 | 0.04 | 0.51% | 7.81 | 8.05 | 90836 | 7203.61 | 0.95% |
| 2025-12-12 | 7.82 | 7.88 | 0.06 | 0.77% | 7.76 | 7.95 | 76077 | 5968.25 | 0.79% |
| 2025-12-11 | 7.88 | 7.82 | -0.07 | -0.89% | 7.81 | 7.92 | 60156 | 4724.49 | 0.63% |
| 2025-12-10 | 7.92 | 7.89 | -0.03 | -0.38% | 7.85 | 7.96 | 62660 | 4938.36 | 0.65% |
| 2025-12-09 | 7.97 | 7.92 | -0.05 | -0.63% | 7.92 | 8.05 | 92354 | 7364.73 | 0.96% |
| 2025-12-08 | 8.01 | 7.97 | -0.06 | -0.75% | 7.94 | 8.02 | 96433 | 7698.22 | 1.00% |
| 2025-12-05 | 7.95 | 8.03 | 0.03 | 0.38% | 7.93 | 8.04 | 67322 | 5369.42 | 0.70% |
| 2025-12-04 | 8.01 | 8.00 | -0.01 | -0.12% | 7.93 | 8.03 | 52554 | 4193.16 | 0.55% |
| 2025-12-03 | 8.02 | 8.01 | -0.02 | -0.25% | 7.95 | 8.08 | 76253 | 6106.06 | 0.79% |
| 2025-12-02 | 8.13 | 8.03 | -0.10 | -1.23% | 8.01 | 8.14 | 80860 | 6506.74 | 0.84% |
| 2025-12-01 | 8.11 | 8.13 | -0.01 | -0.12% | 8.09 | 8.19 | 95266 | 7744.15 | 0.99% |
| 2025-11-28 | 8.21 | 8.14 | -0.04 | -0.49% | 8.10 | 8.28 | 100611 | 8211.33 | 1.05% |
| 2025-11-27 | 8.30 | 8.18 | -0.09 | -1.09% | 8.17 | 8.34 | 187398 | 15444.63 | 1.95% |
| 2025-11-26 | 7.88 | 8.27 | 0.39 | 4.95% | 7.85 | 8.27 | 228474 | 18661.54 | 2.38% |
| 2025-11-25 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.92 | 102821 | 8079.25 | 1.07% |
| 2025-11-24 | 7.71 | 7.80 | 0.07 | 0.91% | 7.69 | 7.85 | 109002 | 8458.59 | 1.14% |
| 2025-11-21 | 7.85 | 7.73 | -0.22 | -2.77% | 7.66 | 7.92 | 165555 | 12850.14 | 1.72% |
| 2025-11-20 | 8.10 | 7.95 | -0.09 | -1.12% | 7.92 | 8.13 | 111943 | 8955.44 | 1.17% |
| 2025-11-19 | 8.08 | 8.04 | -0.04 | -0.50% | 8.01 | 8.12 | 83633 | 6728.88 | 0.87% |
| 2025-11-18 | 8.14 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 109519 | 8875.68 | 1.14% |
| 2025-11-17 | 8.16 | 8.17 | 0.00 | 0.00% | 8.11 | 8.21 | 92066 | 7513.89 | 0.96% |
| 2025-11-14 | 8.19 | 8.17 | -0.05 | -0.61% | 8.16 | 8.26 | 108670 | 8907.86 | 1.13% |
| 2025-11-13 | 8.18 | 8.22 | 0.05 | 0.61% | 8.18 | 8.25 | 95068 | 7804.79 | 0.99% |
| 2025-11-12 | 8.20 | 8.17 | -0.05 | -0.61% | 8.12 | 8.21 | 81844 | 6672.34 | 0.85% |
| 2025-11-11 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.29 | 112977 | 9293.10 | 1.18% |
| 2025-11-10 | 8.17 | 8.17 | 0.00 | 0.00% | 8.13 | 8.23 | 121121 | 9890.63 | 1.26% |
| 2025-11-07 | 8.25 | 8.17 | -0.11 | -1.33% | 8.16 | 8.29 | 121606 | 9970.29 | 1.27% |
| 2025-11-06 | 8.27 | 8.28 | 0.03 | 0.36% | 8.22 | 8.31 | 109581 | 9053.59 | 1.14% |
| 2025-11-05 | 8.15 | 8.25 | -0.03 | -0.36% | 8.10 | 8.29 | 113590 | 9352.73 | 1.18% |
| 2025-11-04 | 8.33 | 8.28 | -0.08 | -0.96% | 8.24 | 8.43 | 137870 | 11455.90 | 1.44% |
| 2025-11-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.28 | 8.45 | 152734 | 12734.19 | 1.59% |
| 2025-10-31 | 8.34 | 8.43 | 0.16 | 1.93% | 8.27 | 8.48 | 172563 | 14430.31 | 1.80% |
| 2025-10-30 | 8.49 | 8.27 | -0.22 | -2.59% | 8.26 | 8.51 | 232084 | 19369.19 | 2.42% |
| 2025-10-29 | 8.65 | 8.49 | -0.31 | -3.52% | 8.45 | 8.65 | 279642 | 23838.95 | 2.91% |
| 2025-10-28 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 9.02 | 211218 | 18771.94 | 2.20% |
| 2025-10-27 | 8.76 | 8.90 | 0.23 | 2.65% | 8.62 | 8.99 | 256164 | 22478.10 | 2.67% |
| 2025-10-24 | 8.64 | 8.70 | 0.09 | 1.05% | 8.57 | 8.78 | 205658 | 17851.80 | 2.14% |
| 2025-10-23 | 8.53 | 8.61 | 0.03 | 0.35% | 8.48 | 8.65 | 182887 | 15690.56 | 1.90% |
| 2025-10-22 | 8.30 | 8.58 | 0.23 | 2.75% | 8.27 | 8.77 | 292659 | 25098.61 | 3.05% |
| 2025-10-21 | 8.22 | 8.35 | 0.14 | 1.71% | 8.19 | 8.36 | 161538 | 13415.56 | 1.68% |
| 2025-10-20 | 8.15 | 8.21 | 0.17 | 2.11% | 8.15 | 8.35 | 167441 | 13791.62 | 1.74% |
| 2025-10-17 | 8.21 | 8.04 | -0.21 | -2.55% | 8.02 | 8.25 | 168339 | 13682.41 | 1.75% |
| 2025-10-16 | 8.25 | 8.25 | -0.02 | -0.24% | 8.22 | 8.43 | 165964 | 13787.53 | 1.73% |
| 2025-10-15 | 8.12 | 8.27 | 0.17 | 2.10% | 8.10 | 8.28 | 147901 | 12145.31 | 1.54% |
| 2025-10-14 | 8.19 | 8.10 | -0.04 | -0.49% | 8.07 | 8.35 | 176184 | 14443.17 | 1.83% |
| 2025-10-13 | 8.02 | 8.14 | -0.11 | -1.33% | 7.98 | 8.20 | 217979 | 17634.02 | 2.27% |
*ST华微(600360)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。
