| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.20 | 5.30 | 0.18 | 3.52% | 5.12 | 5.32 | 190191 | 9931.45 | 1.44% |
| 2026-03-23 | 5.19 | 5.12 | -0.22 | -4.12% | 5.09 | 5.40 | 211681 | 11002.61 | 1.61% |
| 2026-03-20 | 5.50 | 5.34 | -0.13 | -2.38% | 5.33 | 5.56 | 147122 | 7975.87 | 1.12% |
| 2026-03-19 | 5.55 | 5.47 | -0.10 | -1.80% | 5.40 | 5.57 | 147095 | 8063.17 | 1.12% |
| 2026-03-18 | 5.51 | 5.57 | 0.04 | 0.72% | 5.50 | 5.61 | 105387 | 5856.24 | 0.80% |
| 2026-03-17 | 5.74 | 5.53 | -0.21 | -3.66% | 5.52 | 5.74 | 195938 | 10931.31 | 1.49% |
| 2026-03-16 | 5.62 | 5.74 | 0.13 | 2.32% | 5.48 | 5.75 | 255804 | 14315.84 | 1.94% |
| 2026-03-13 | 5.93 | 5.61 | -0.29 | -4.92% | 5.61 | 5.94 | 364109 | 20751.41 | 2.76% |
| 2026-03-12 | 5.98 | 5.90 | -0.07 | -1.17% | 5.86 | 6.11 | 207036 | 12298.54 | 1.57% |
| 2026-03-11 | 5.89 | 5.97 | 0.12 | 2.05% | 5.75 | 6.00 | 210293 | 12403.71 | 1.59% |
| 2026-03-10 | 5.99 | 5.85 | 0.03 | 0.52% | 5.66 | 6.03 | 401376 | 23558.41 | 3.04% |
| 2026-03-09 | 5.49 | 5.82 | 0.28 | 5.05% | 5.45 | 5.82 | 263669 | 14938.49 | 2.00% |
| 2026-03-06 | 5.59 | 5.54 | -0.05 | -0.89% | 5.49 | 5.64 | 215637 | 11964.71 | 1.64% |
| 2026-03-05 | 5.43 | 5.59 | 0.19 | 3.52% | 5.40 | 5.63 | 310763 | 17178.65 | 2.36% |
| 2026-03-04 | 5.25 | 5.40 | 0.15 | 2.86% | 5.20 | 5.51 | 401512 | 21654.10 | 3.04% |
| 2026-03-03 | 5.58 | 5.25 | -0.17 | -3.14% | 5.15 | 5.69 | 642286 | 34914.21 | 4.87% |
| 2026-03-02 | 5.13 | 5.42 | 0.26 | 5.04% | 5.13 | 5.42 | 159415 | 8518.21 | 1.21% |
| 2026-02-27 | 4.96 | 5.16 | 0.25 | 5.09% | 4.93 | 5.16 | 222292 | 11355.21 | 1.69% |
| 2026-02-26 | 4.97 | 4.91 | 0.04 | 0.82% | 4.87 | 5.02 | 275091 | 13612.17 | 2.09% |
| 2026-02-25 | 4.70 | 4.87 | 0.23 | 4.96% | 4.70 | 4.87 | 139109 | 6732.94 | 1.05% |
| 2026-02-24 | 4.53 | 4.64 | 0.14 | 3.11% | 4.52 | 4.69 | 138746 | 6396.52 | 1.05% |
| 2026-02-13 | 4.50 | 4.50 | -0.01 | -0.22% | 4.47 | 4.55 | 94179 | 4252.08 | 0.71% |
| 2026-02-12 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.58 | 106648 | 4822.96 | 0.81% |
| 2026-02-11 | 4.61 | 4.53 | -0.10 | -2.16% | 4.52 | 4.63 | 152190 | 6945.25 | 1.15% |
| 2026-02-10 | 4.68 | 4.63 | -0.05 | -1.07% | 4.58 | 4.71 | 145843 | 6782.73 | 1.11% |
| 2026-02-09 | 4.60 | 4.68 | 0.11 | 2.41% | 4.58 | 4.69 | 128484 | 5956.01 | 0.97% |
| 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% |
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。
