| 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 | 3.04 | 3.15 | 0.13 | 4.30% | 3.04 | 3.17 | 78906 | 2457.48 | 1.85% |
| 2026-03-24 | 3.00 | 3.02 | 0.06 | 2.03% | 2.96 | 3.04 | 66093 | 1982.92 | 1.55% |
| 2026-03-23 | 3.08 | 2.96 | -0.16 | -5.13% | 2.96 | 3.08 | 91853 | 2755.16 | 2.15% |
| 2026-03-20 | 3.18 | 3.12 | -0.06 | -1.89% | 3.10 | 3.22 | 82648 | 2603.93 | 1.93% |
| 2026-03-19 | 3.24 | 3.18 | -0.10 | -3.05% | 3.17 | 3.26 | 63768 | 2046.92 | 1.49% |
| 2026-03-18 | 3.30 | 3.28 | -0.01 | -0.30% | 3.23 | 3.30 | 45961 | 1497.28 | 1.08% |
| 2026-03-17 | 3.30 | 3.29 | -0.03 | -0.90% | 3.27 | 3.34 | 58552 | 1932.14 | 1.37% |
| 2026-03-16 | 3.23 | 3.32 | 0.09 | 2.79% | 3.23 | 3.33 | 67637 | 2218.25 | 1.58% |
| 2026-03-13 | 3.25 | 3.23 | -0.02 | -0.62% | 3.20 | 3.28 | 52051 | 1689.94 | 1.22% |
| 2026-03-12 | 3.33 | 3.25 | -0.06 | -1.81% | 3.23 | 3.33 | 62355 | 2038.44 | 1.46% |
| 2026-03-11 | 3.35 | 3.31 | -0.08 | -2.36% | 3.29 | 3.37 | 87808 | 2911.05 | 2.06% |
| 2026-03-10 | 3.27 | 3.39 | 0.14 | 4.31% | 3.26 | 3.41 | 109947 | 3673.88 | 2.57% |
| 2026-03-09 | 3.17 | 3.25 | 0.04 | 1.25% | 3.16 | 3.28 | 65538 | 2105.65 | 1.53% |
| 2026-03-06 | 3.14 | 3.21 | 0.06 | 1.90% | 3.13 | 3.22 | 53887 | 1716.38 | 1.26% |
| 2026-03-05 | 3.09 | 3.15 | 0.08 | 2.61% | 3.09 | 3.18 | 57857 | 1815.69 | 1.35% |
| 2026-03-04 | 3.06 | 3.07 | -0.01 | -0.32% | 3.03 | 3.09 | 46137 | 1411.58 | 1.08% |
| 2026-03-03 | 3.13 | 3.08 | -0.05 | -1.60% | 3.08 | 3.18 | 65835 | 2063.94 | 1.54% |
| 2026-03-02 | 3.19 | 3.13 | -0.08 | -2.49% | 3.13 | 3.20 | 45972 | 1450.36 | 1.08% |
| 2026-02-27 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 45389 | 1449.98 | 1.06% |
| 2026-02-26 | 3.21 | 3.17 | -0.04 | -1.25% | 3.15 | 3.23 | 45598 | 1450.07 | 1.07% |
| 2026-02-25 | 3.19 | 3.21 | 0.04 | 1.26% | 3.16 | 3.22 | 72306 | 2311.54 | 1.69% |
| 2026-02-24 | 3.09 | 3.17 | 0.10 | 3.26% | 3.09 | 3.18 | 59901 | 1882.53 | 1.40% |
| 2026-02-13 | 3.07 | 3.07 | -0.01 | -0.32% | 3.07 | 3.11 | 26422 | 816.61 | 0.62% |
| 2026-02-12 | 3.14 | 3.08 | -0.06 | -1.91% | 3.06 | 3.14 | 53229 | 1646.88 | 1.25% |
| 2026-02-11 | 3.14 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 46280 | 1452.17 | 1.08% |
| 2026-02-10 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.17 | 34752 | 1093.99 | 0.81% |
| 2026-02-09 | 3.16 | 3.13 | -0.01 | -0.32% | 3.12 | 3.17 | 37968 | 1191.22 | 0.89% |
| 2026-02-06 | 3.10 | 3.14 | 0.00 | 0.00% | 3.09 | 3.15 | 49658 | 1548.78 | 1.16% |
| 2026-02-05 | 3.10 | 3.14 | 0.04 | 1.29% | 3.09 | 3.17 | 46324 | 1453.25 | 1.08% |
| 2026-02-04 | 3.06 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 41089 | 1269.50 | 0.96% |
| 2026-02-03 | 3.01 | 3.07 | 0.05 | 1.66% | 3.00 | 3.07 | 41861 | 1269.73 | 0.98% |
| 2026-02-02 | 2.97 | 3.02 | 0.03 | 1.00% | 2.97 | 3.05 | 57246 | 1729.86 | 1.34% |
| 2026-01-30 | 3.04 | 2.99 | -0.08 | -2.61% | 2.98 | 3.06 | 64042 | 1925.13 | 1.50% |
| 2026-01-29 | 3.00 | 3.07 | 0.07 | 2.33% | 2.99 | 3.10 | 90543 | 2751.93 | 2.12% |
| 2026-01-28 | 3.09 | 3.00 | -0.09 | -2.91% | 2.98 | 3.09 | 87108 | 2644.20 | 2.04% |
| 2026-01-27 | 3.11 | 3.09 | -0.03 | -0.96% | 3.06 | 3.13 | 54575 | 1684.18 | 1.28% |
| 2026-01-26 | 3.17 | 3.12 | -0.07 | -2.19% | 3.09 | 3.18 | 106965 | 3338.84 | 2.50% |
| 2026-01-23 | 3.19 | 3.19 | -0.01 | -0.31% | 3.15 | 3.20 | 65248 | 2075.80 | 1.53% |
| 2026-01-22 | 3.17 | 3.20 | 0.02 | 0.63% | 3.17 | 3.20 | 25987 | 828.67 | 0.61% |
| 2026-01-21 | 3.20 | 3.18 | -0.04 | -1.24% | 3.17 | 3.21 | 38077 | 1213.13 | 0.89% |
| 2026-01-20 | 3.20 | 3.22 | 0.01 | 0.31% | 3.18 | 3.26 | 58444 | 1879.95 | 1.37% |
| 2026-01-19 | 3.19 | 3.21 | 0.00 | 0.00% | 3.17 | 3.21 | 32913 | 1050.10 | 0.77% |
| 2026-01-16 | 3.18 | 3.21 | 0.04 | 1.26% | 3.16 | 3.21 | 28408 | 903.31 | 0.66% |
| 2026-01-15 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.21 | 27450 | 871.58 | 0.64% |
| 2026-01-14 | 3.18 | 3.18 | -0.01 | -0.31% | 3.17 | 3.21 | 43598 | 1390.58 | 1.02% |
| 2026-01-13 | 3.21 | 3.19 | -0.02 | -0.62% | 3.17 | 3.23 | 49156 | 1570.55 | 1.15% |
| 2026-01-12 | 3.25 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 53805 | 1729.67 | 1.26% |
| 2026-01-09 | 3.25 | 3.25 | 0.00 | 0.00% | 3.22 | 3.25 | 58255 | 1886.41 | 1.36% |
| 2026-01-08 | 3.24 | 3.25 | 0.00 | 0.00% | 3.22 | 3.26 | 42067 | 1364.79 | 0.98% |
| 2026-01-07 | 3.25 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 35569 | 1157.16 | 0.83% |
| 2026-01-06 | 3.27 | 3.26 | -0.02 | -0.61% | 3.24 | 3.28 | 53627 | 1748.79 | 1.26% |
| 2026-01-05 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.29 | 52419 | 1710.70 | 1.23% |
| 2025-12-31 | 3.25 | 3.25 | -0.01 | -0.31% | 3.22 | 3.26 | 16600 | 538.52 | 0.39% |
| 2025-12-30 | 3.24 | 3.26 | 0.00 | 0.00% | 3.22 | 3.28 | 24081 | 782.65 | 0.56% |
| 2025-12-29 | 3.27 | 3.26 | -0.04 | -1.21% | 3.24 | 3.28 | 46188 | 1506.37 | 1.08% |
| 2025-12-26 | 3.35 | 3.30 | -0.05 | -1.49% | 3.24 | 3.36 | 68283 | 2242.87 | 1.60% |
| 2025-12-25 | 3.32 | 3.35 | 0.01 | 0.30% | 3.31 | 3.41 | 39469 | 1328.51 | 0.92% |
| 2025-12-24 | 3.25 | 3.34 | 0.08 | 2.45% | 3.24 | 3.34 | 27186 | 897.25 | 0.64% |
| 2025-12-23 | 3.32 | 3.26 | -0.04 | -1.21% | 3.25 | 3.36 | 36639 | 1212.06 | 0.86% |
| 2025-12-22 | 3.26 | 3.30 | 0.06 | 1.85% | 3.25 | 3.32 | 43746 | 1443.60 | 1.02% |
| 2025-12-19 | 3.19 | 3.24 | 0.04 | 1.25% | 3.19 | 3.26 | 21479 | 695.02 | 0.50% |
| 2025-12-18 | 3.22 | 3.20 | -0.02 | -0.62% | 3.20 | 3.30 | 32652 | 1058.67 | 0.76% |
| 2025-12-17 | 3.15 | 3.22 | 0.06 | 1.90% | 3.13 | 3.22 | 46166 | 1464.67 | 1.08% |
| 2025-12-16 | 3.20 | 3.16 | -0.03 | -0.94% | 3.12 | 3.20 | 39987 | 1260.81 | 0.94% |
| 2025-12-15 | 3.12 | 3.19 | 0.03 | 0.95% | 3.08 | 3.21 | 56193 | 1770.94 | 1.32% |
| 2025-12-12 | 3.22 | 3.16 | -0.05 | -1.56% | 3.16 | 3.23 | 59163 | 1890.95 | 1.38% |
| 2025-12-11 | 3.26 | 3.21 | -0.04 | -1.23% | 3.18 | 3.27 | 50888 | 1633.54 | 1.19% |
| 2025-12-10 | 3.29 | 3.25 | -0.04 | -1.22% | 3.22 | 3.30 | 46141 | 1502.48 | 1.08% |
| 2025-12-09 | 3.35 | 3.29 | -0.06 | -1.79% | 3.29 | 3.35 | 53772 | 1781.39 | 1.26% |
| 2025-12-08 | 3.40 | 3.35 | -0.05 | -1.47% | 3.34 | 3.43 | 62381 | 2103.30 | 1.46% |
| 2025-12-05 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.43 | 51291 | 1740.13 | 1.20% |
| 2025-12-04 | 3.45 | 3.42 | -0.07 | -2.01% | 3.37 | 3.50 | 90834 | 3105.74 | 2.13% |
| 2025-12-03 | 3.59 | 3.49 | -0.05 | -1.41% | 3.46 | 3.68 | 150460 | 5356.79 | 3.52% |
| 2025-12-02 | 3.36 | 3.54 | 0.17 | 5.04% | 3.35 | 3.54 | 156324 | 5454.85 | 3.66% |
| 2025-12-01 | 3.36 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 47646 | 1602.09 | 1.12% |
| 2025-11-28 | 3.29 | 3.39 | 0.12 | 3.67% | 3.27 | 3.42 | 71950 | 2412.56 | 1.68% |
| 2025-11-27 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 39172 | 1281.94 | 0.92% |
| 2025-11-26 | 3.26 | 3.26 | 0.01 | 0.31% | 3.25 | 3.29 | 33079 | 1080.46 | 0.77% |
| 2025-11-25 | 3.22 | 3.25 | 0.02 | 0.62% | 3.22 | 3.29 | 45048 | 1466.65 | 1.05% |
| 2025-11-24 | 3.17 | 3.23 | 0.07 | 2.22% | 3.16 | 3.24 | 55726 | 1786.49 | 1.30% |
ST通葡(600365)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。
