| 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 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.63 | 89647 | 4115.25 | 0.68% |
| 2026-02-05 | 4.69 | 4.61 | -0.08 | -1.71% | 4.54 | 4.69 | 154771 | 7106.61 | 1.17% |
| 2026-02-04 | 4.60 | 4.69 | 0.10 | 2.18% | 4.55 | 4.73 | 159233 | 7410.33 | 1.21% |
| 2026-02-03 | 4.68 | 4.59 | -0.04 | -0.86% | 4.54 | 4.69 | 179192 | 8239.75 | 1.36% |
| 2026-02-02 | 4.61 | 4.63 | 0.06 | 1.31% | 4.58 | 4.74 | 214977 | 10036.47 | 1.63% |
| 2026-01-30 | 4.50 | 4.57 | 0.07 | 1.56% | 4.41 | 4.60 | 244041 | 11020.90 | 1.85% |
| 2026-01-29 | 4.80 | 4.50 | -0.24 | -5.06% | 4.50 | 4.80 | 336225 | 15498.17 | 2.55% |
| 2026-01-28 | 4.94 | 4.74 | -0.12 | -2.47% | 4.66 | 5.02 | 369407 | 17793.13 | 2.80% |
| 2026-01-27 | 4.93 | 4.86 | 0.02 | 0.41% | 4.81 | 5.03 | 254523 | 12497.78 | 1.93% |
| 2026-01-26 | 5.00 | 4.84 | -0.02 | -0.41% | 4.81 | 5.09 | 503599 | 24942.59 | 3.82% |
| 2026-01-23 | 4.67 | 4.86 | 0.23 | 4.97% | 4.66 | 4.86 | 284692 | 13653.51 | 2.16% |
| 2026-01-22 | 4.50 | 4.63 | 0.22 | 4.99% | 4.43 | 4.63 | 279639 | 12776.30 | 2.12% |
| 2026-01-21 | 4.36 | 4.41 | 0.03 | 0.68% | 4.35 | 4.47 | 175835 | 7757.32 | 1.33% |
| 2026-01-20 | 4.40 | 4.38 | -0.03 | -0.68% | 4.36 | 4.55 | 282343 | 12621.21 | 2.14% |
| 2026-01-19 | 4.10 | 4.41 | 0.10 | 2.32% | 4.10 | 4.48 | 336220 | 14484.79 | 2.55% |
| 2026-01-16 | 4.37 | 4.31 | 0.01 | 0.23% | 4.26 | 4.49 | 290973 | 12725.36 | 2.21% |
| 2026-01-15 | 4.07 | 4.30 | 0.13 | 3.12% | 4.07 | 4.34 | 292725 | 12303.10 | 2.22% |
| 2026-01-14 | 4.13 | 4.17 | 0.10 | 2.46% | 4.08 | 4.27 | 361064 | 15194.53 | 2.74% |
| 2026-01-13 | 4.05 | 4.07 | 0.00 | 0.00% | 3.96 | 4.17 | 248012 | 10049.03 | 1.88% |
| 2026-01-12 | 4.06 | 4.07 | 0.09 | 2.26% | 4.03 | 4.14 | 292899 | 11972.19 | 2.22% |
| 2026-01-09 | 4.18 | 3.98 | -0.18 | -4.33% | 3.96 | 4.19 | 443171 | 17901.43 | 3.36% |
| 2026-01-08 | 4.11 | 4.16 | 0.12 | 2.97% | 4.03 | 4.24 | 486442 | 20115.71 | 3.69% |
| 2026-01-07 | 3.89 | 4.04 | 0.19 | 4.94% | 3.83 | 4.04 | 351063 | 14033.62 | 2.66% |
| 2026-01-06 | 3.84 | 3.85 | 0.14 | 3.77% | 3.74 | 3.88 | 347263 | 13248.86 | 2.63% |
| 2026-01-05 | 3.56 | 3.71 | 0.18 | 5.10% | 3.56 | 3.71 | 189225 | 6945.56 | 1.43% |
| 2025-12-31 | 3.45 | 3.53 | 0.06 | 1.73% | 3.44 | 3.61 | 241310 | 8448.08 | 1.83% |
| 2025-12-30 | 3.48 | 3.47 | -0.14 | -3.88% | 3.43 | 3.60 | 585038 | 20327.59 | 4.44% |
| 2025-12-29 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.61 | 20737 | 748.61 | 0.16% |
| 2025-12-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.83 | 153379 | 5827.59 | 1.16% |
| 2025-12-25 | 3.70 | 3.78 | 0.08 | 2.16% | 3.70 | 3.85 | 292902 | 11081.67 | 2.22% |
| 2025-12-24 | 3.70 | 3.70 | 0.18 | 5.11% | 3.69 | 3.70 | 115282 | 4265.39 | 0.87% |
| 2025-12-23 | 3.58 | 3.52 | -0.06 | -1.68% | 3.52 | 3.58 | 48340 | 1711.97 | 0.37% |
| 2025-12-22 | 3.56 | 3.58 | 0.01 | 0.28% | 3.56 | 3.62 | 72192 | 2587.77 | 0.55% |
| 2025-12-19 | 3.53 | 3.57 | 0.05 | 1.42% | 3.52 | 3.57 | 62672 | 2218.45 | 0.48% |
| 2025-12-18 | 3.51 | 3.52 | 0.01 | 0.28% | 3.50 | 3.57 | 75940 | 2685.56 | 0.58% |
| 2025-12-17 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.55 | 61445 | 2151.67 | 0.47% |
| 2025-12-16 | 3.49 | 3.48 | -0.02 | -0.57% | 3.42 | 3.50 | 84360 | 2923.76 | 0.64% |
| 2025-12-15 | 3.45 | 3.50 | 0.01 | 0.29% | 3.43 | 3.53 | 77315 | 2696.37 | 0.59% |
| 2025-12-12 | 3.50 | 3.49 | 0.01 | 0.29% | 3.48 | 3.54 | 80921 | 2843.01 | 0.61% |
| 2025-12-11 | 3.56 | 3.48 | -0.09 | -2.52% | 3.48 | 3.57 | 119748 | 4203.58 | 0.91% |
| 2025-12-10 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.60 | 107987 | 3826.05 | 0.82% |
| 2025-12-09 | 3.70 | 3.57 | -0.14 | -3.77% | 3.52 | 3.71 | 239055 | 8605.12 | 1.81% |
| 2025-12-08 | 3.72 | 3.71 | 0.01 | 0.27% | 3.70 | 3.78 | 108013 | 4034.33 | 0.82% |
| 2025-12-05 | 3.65 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 85487 | 3148.99 | 0.65% |
| 2025-12-04 | 3.67 | 3.67 | -0.03 | -0.81% | 3.64 | 3.71 | 93602 | 3434.04 | 0.71% |
| 2025-12-03 | 3.71 | 3.70 | -0.01 | -0.27% | 3.60 | 3.73 | 123880 | 4540.05 | 0.94% |
| 2025-12-02 | 3.78 | 3.71 | -0.07 | -1.85% | 3.70 | 3.79 | 109615 | 4099.93 | 0.83% |
| 2025-12-01 | 3.76 | 3.78 | -0.01 | -0.26% | 3.72 | 3.79 | 148099 | 5559.38 | 1.12% |
| 2025-11-28 | 3.81 | 3.79 | -0.01 | -0.26% | 3.75 | 3.86 | 182953 | 6973.87 | 1.39% |
| 2025-11-27 | 3.84 | 3.80 | -0.07 | -1.81% | 3.77 | 3.86 | 168132 | 6400.56 | 1.27% |
| 2025-11-26 | 3.79 | 3.87 | 0.11 | 2.93% | 3.75 | 3.87 | 244237 | 9336.12 | 1.85% |
| 2025-11-25 | 3.59 | 3.76 | 0.11 | 3.01% | 3.59 | 3.78 | 318005 | 11824.50 | 2.41% |
| 2025-11-24 | 3.51 | 3.65 | 0.12 | 3.40% | 3.51 | 3.71 | 256302 | 9273.16 | 1.94% |
| 2025-11-21 | 3.63 | 3.53 | -0.14 | -3.81% | 3.52 | 3.69 | 248835 | 8942.35 | 1.89% |
| 2025-11-20 | 3.71 | 3.67 | -0.07 | -1.87% | 3.66 | 3.81 | 244369 | 9101.32 | 1.85% |
| 2025-11-19 | 3.82 | 3.74 | -0.08 | -2.09% | 3.70 | 3.93 | 337759 | 12878.27 | 2.56% |
| 2025-11-18 | 3.81 | 3.82 | 0.02 | 0.53% | 3.74 | 3.91 | 420998 | 16057.29 | 3.19% |
| 2025-11-17 | 3.62 | 3.80 | 0.18 | 4.97% | 3.62 | 3.80 | 350119 | 12990.50 | 2.65% |
| 2025-11-14 | 3.60 | 3.62 | -0.10 | -2.69% | 3.53 | 3.66 | 367069 | 13213.14 | 2.78% |
| 2025-11-13 | 3.58 | 3.72 | 0.12 | 3.33% | 3.57 | 3.72 | 249167 | 9137.92 | 1.89% |
| 2025-11-12 | 3.61 | 3.60 | -0.01 | -0.28% | 3.55 | 3.62 | 175554 | 6292.27 | 1.33% |
| 2025-11-11 | 3.55 | 3.61 | 0.08 | 2.27% | 3.54 | 3.64 | 212533 | 7633.50 | 1.61% |
| 2025-11-10 | 3.61 | 3.53 | -0.09 | -2.49% | 3.51 | 3.62 | 292475 | 10388.29 | 2.22% |
| 2025-11-07 | 3.59 | 3.62 | 0.01 | 0.28% | 3.59 | 3.71 | 190906 | 6957.46 | 1.45% |
| 2025-11-06 | 3.70 | 3.61 | -0.09 | -2.43% | 3.61 | 3.72 | 257728 | 9390.98 | 1.95% |
| 2025-11-05 | 3.51 | 3.70 | 0.17 | 4.82% | 3.49 | 3.71 | 379618 | 13837.48 | 2.88% |
| 2025-11-04 | 3.53 | 3.53 | 0.03 | 0.86% | 3.50 | 3.56 | 172654 | 6088.34 | 1.31% |
| 2025-11-03 | 3.39 | 3.50 | 0.11 | 3.24% | 3.39 | 3.55 | 220764 | 7705.94 | 1.67% |
| 2025-10-31 | 3.32 | 3.39 | 0.08 | 2.42% | 3.31 | 3.44 | 204661 | 6930.09 | 1.55% |
| 2025-10-30 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 168001 | 5580.90 | 1.27% |
| 2025-10-29 | 3.33 | 3.30 | -0.04 | -1.20% | 3.28 | 3.37 | 189070 | 6265.32 | 1.43% |
| 2025-10-28 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.38 | 162888 | 5447.33 | 1.24% |
| 2025-10-27 | 3.37 | 3.37 | 0.00 | 0.00% | 3.36 | 3.39 | 104338 | 3520.38 | 0.79% |
| 2025-10-24 | 3.39 | 3.37 | -0.02 | -0.59% | 3.36 | 3.42 | 131649 | 4464.53 | 1.00% |
| 2025-10-23 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.41 | 125573 | 4253.22 | 0.95% |
| 2025-10-22 | 3.37 | 3.40 | 0.01 | 0.29% | 3.37 | 3.45 | 137784 | 4694.18 | 1.04% |
| 2025-10-21 | 3.39 | 3.39 | -0.02 | -0.59% | 3.36 | 3.42 | 129851 | 4396.28 | 0.98% |
| 2025-10-20 | 3.38 | 3.41 | 0.07 | 2.10% | 3.33 | 3.42 | 122302 | 4137.96 | 0.93% |
| 2025-10-17 | 3.37 | 3.34 | -0.03 | -0.89% | 3.33 | 3.42 | 134725 | 4531.02 | 1.02% |
| 2025-10-16 | 3.30 | 3.37 | 0.06 | 1.81% | 3.29 | 3.43 | 153807 | 5192.76 | 1.17% |
ST长园(600525)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。
