| 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 | 3.78 | 3.67 | -0.14 | -3.67% | 3.62 | 3.81 | 53891 | 1968.80 | 1.69% |
| 2026-02-02 | 3.81 | 3.81 | -0.20 | -4.99% | 3.81 | 3.95 | 48513 | 1867.78 | 1.52% |
| 2026-01-30 | 3.79 | 4.01 | 0.19 | 4.97% | 3.70 | 4.01 | 71707 | 2790.67 | 2.25% |
| 2026-01-29 | 3.70 | 3.82 | 0.12 | 3.24% | 3.59 | 3.89 | 80627 | 3068.75 | 2.53% |
| 2026-01-28 | 3.61 | 3.70 | 0.01 | 0.27% | 3.57 | 3.77 | 41953 | 1548.73 | 1.32% |
| 2026-01-27 | 3.46 | 3.69 | 0.18 | 5.13% | 3.38 | 3.69 | 42713 | 1525.01 | 1.34% |
| 2026-01-26 | 3.60 | 3.51 | -0.08 | -2.23% | 3.49 | 3.60 | 14968 | 526.86 | 0.47% |
| 2026-01-23 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.61 | 32248 | 1148.38 | 1.01% |
| 2026-01-22 | 3.53 | 3.53 | 0.00 | 0.00% | 3.49 | 3.55 | 14920 | 525.36 | 0.47% |
| 2026-01-21 | 3.56 | 3.53 | -0.01 | -0.28% | 3.49 | 3.57 | 18339 | 645.77 | 0.58% |
| 2026-01-20 | 3.44 | 3.54 | 0.11 | 3.21% | 3.44 | 3.57 | 32056 | 1124.31 | 1.01% |
| 2026-01-19 | 3.48 | 3.43 | 0.01 | 0.29% | 3.43 | 3.48 | 14472 | 499.88 | 0.45% |
| 2026-01-16 | 3.59 | 3.42 | -0.17 | -4.74% | 3.41 | 3.59 | 53334 | 1834.05 | 1.68% |
| 2026-01-15 | 3.45 | 3.59 | 0.17 | 4.97% | 3.38 | 3.59 | 45039 | 1583.24 | 1.41% |
| 2026-01-14 | 3.50 | 3.42 | -0.10 | -2.84% | 3.41 | 3.59 | 42425 | 1486.58 | 1.33% |
| 2026-01-13 | 3.56 | 3.52 | -0.04 | -1.12% | 3.49 | 3.57 | 34391 | 1210.16 | 1.08% |
| 2026-01-12 | 3.66 | 3.56 | -0.02 | -0.56% | 3.54 | 3.67 | 32641 | 1167.88 | 1.03% |
| 2026-01-09 | 3.57 | 3.58 | 0.01 | 0.28% | 3.51 | 3.62 | 34027 | 1213.60 | 1.07% |
| 2026-01-08 | 3.57 | 3.57 | -0.03 | -0.83% | 3.55 | 3.66 | 32530 | 1168.30 | 1.02% |
| 2026-01-07 | 3.64 | 3.60 | 0.01 | 0.28% | 3.58 | 3.77 | 60136 | 2213.44 | 1.89% |
| 2026-01-06 | 3.43 | 3.59 | 0.17 | 4.97% | 3.43 | 3.59 | 27213 | 960.18 | 0.85% |
| 2026-01-05 | 3.38 | 3.42 | 0.04 | 1.18% | 3.33 | 3.44 | 26801 | 907.00 | 0.84% |
| 2025-12-31 | 3.38 | 3.38 | 0.03 | 0.90% | 3.26 | 3.40 | 23475 | 778.96 | 0.74% |
| 2025-12-30 | 3.38 | 3.35 | -0.01 | -0.30% | 3.32 | 3.43 | 23461 | 793.48 | 0.74% |
| 2025-12-29 | 3.54 | 3.36 | -0.18 | -5.08% | 3.36 | 3.54 | 62654 | 2119.61 | 1.97% |
| 2025-12-26 | 3.61 | 3.54 | -0.07 | -1.94% | 3.52 | 3.65 | 23565 | 844.27 | 0.74% |
| 2025-12-25 | 3.52 | 3.61 | 0.10 | 2.85% | 3.50 | 3.64 | 25608 | 917.12 | 0.80% |
| 2025-12-24 | 3.57 | 3.51 | -0.06 | -1.68% | 3.44 | 3.58 | 47581 | 1660.43 | 1.49% |
| 2025-12-23 | 3.65 | 3.57 | 0.01 | 0.28% | 3.47 | 3.74 | 71347 | 2587.22 | 2.24% |
| 2025-12-22 | 3.48 | 3.56 | 0.17 | 5.01% | 3.48 | 3.56 | 13656 | 482.31 | 0.43% |
| 2025-12-19 | 3.60 | 3.39 | -0.09 | -2.59% | 3.36 | 3.65 | 83677 | 2928.98 | 2.63% |
| 2025-12-18 | 3.40 | 3.48 | 0.17 | 5.14% | 3.33 | 3.48 | 28429 | 981.59 | 0.89% |
| 2025-12-17 | 3.27 | 3.31 | -0.13 | -3.78% | 3.27 | 3.43 | 128908 | 4225.97 | 4.05% |
| 2025-12-16 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 2172 | 74.72 | 0.07% |
| 2025-12-15 | 3.62 | 3.62 | -0.19 | -4.99% | 3.62 | 3.62 | 4842 | 175.28 | 0.15% |
| 2025-12-12 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 16299 | 622.04 | 0.51% |
| 2025-12-11 | 3.93 | 3.82 | -0.11 | -2.80% | 3.81 | 3.93 | 20403 | 786.67 | 0.64% |
| 2025-12-10 | 3.98 | 3.93 | -0.04 | -1.01% | 3.82 | 4.01 | 26049 | 1016.86 | 0.82% |
| 2025-12-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 12072 | 480.08 | 0.38% |
| 2025-12-08 | 4.15 | 4.00 | -0.16 | -3.85% | 3.95 | 4.16 | 59623 | 2389.36 | 1.87% |
| 2025-12-05 | 4.22 | 4.16 | -0.03 | -0.72% | 4.15 | 4.30 | 27318 | 1146.76 | 0.86% |
| 2025-12-04 | 4.22 | 4.19 | -0.07 | -1.64% | 4.18 | 4.31 | 23961 | 1011.29 | 0.75% |
| 2025-12-03 | 4.32 | 4.26 | -0.09 | -2.07% | 4.25 | 4.43 | 31089 | 1333.86 | 0.98% |
| 2025-12-02 | 4.41 | 4.35 | -0.06 | -1.36% | 4.31 | 4.41 | 24677 | 1075.52 | 0.78% |
| 2025-12-01 | 4.26 | 4.41 | 0.11 | 2.56% | 4.26 | 4.44 | 39052 | 1714.02 | 1.23% |
| 2025-11-28 | 4.29 | 4.30 | 0.04 | 0.94% | 4.19 | 4.35 | 27009 | 1151.42 | 0.85% |
| 2025-11-27 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.31 | 11765 | 502.76 | 0.37% |
| 2025-11-26 | 4.29 | 4.27 | -0.02 | -0.47% | 4.22 | 4.38 | 17381 | 745.74 | 0.55% |
| 2025-11-25 | 4.24 | 4.29 | 0.07 | 1.66% | 4.24 | 4.35 | 12294 | 528.87 | 0.39% |
| 2025-11-24 | 4.24 | 4.22 | 0.00 | 0.00% | 4.14 | 4.27 | 18532 | 779.59 | 0.58% |
| 2025-11-21 | 4.39 | 4.22 | -0.21 | -4.74% | 4.21 | 4.46 | 35363 | 1513.11 | 1.11% |
| 2025-11-20 | 4.41 | 4.43 | 0.03 | 0.68% | 4.36 | 4.50 | 19864 | 878.92 | 0.62% |
| 2025-11-19 | 4.50 | 4.40 | -0.09 | -2.00% | 4.34 | 4.56 | 31054 | 1367.40 | 0.98% |
| 2025-11-18 | 4.60 | 4.49 | -0.15 | -3.23% | 4.46 | 4.62 | 35929 | 1621.84 | 1.13% |
| 2025-11-17 | 4.62 | 4.64 | 0.04 | 0.87% | 4.55 | 4.75 | 27958 | 1296.97 | 0.88% |
| 2025-11-14 | 4.59 | 4.60 | -0.04 | -0.86% | 4.56 | 4.68 | 26365 | 1217.80 | 0.83% |
| 2025-11-13 | 4.72 | 4.64 | -0.11 | -2.32% | 4.59 | 4.76 | 45425 | 2110.99 | 1.43% |
| 2025-11-12 | 4.65 | 4.75 | 0.07 | 1.50% | 4.58 | 4.83 | 45217 | 2137.74 | 1.42% |
| 2025-11-11 | 4.69 | 4.68 | 0.03 | 0.65% | 4.63 | 4.79 | 53478 | 2520.37 | 1.68% |
| 2025-11-10 | 4.45 | 4.65 | 0.22 | 4.97% | 4.45 | 4.65 | 57368 | 2643.63 | 1.80% |
| 2025-11-07 | 4.43 | 4.43 | -0.09 | -1.99% | 4.42 | 4.67 | 69702 | 3155.49 | 2.19% |
| 2025-11-06 | 4.52 | 4.52 | -0.06 | -1.31% | 4.46 | 4.76 | 97748 | 4518.26 | 3.07% |
| 2025-11-05 | 4.45 | 4.58 | 0.15 | 3.39% | 4.43 | 4.65 | 132218 | 6040.13 | 4.15% |
| 2025-11-04 | 4.28 | 4.43 | 0.21 | 4.98% | 4.26 | 4.43 | 57902 | 2549.51 | 1.82% |
| 2025-11-03 | 4.02 | 4.22 | 0.20 | 4.98% | 3.99 | 4.22 | 72762 | 3029.71 | 2.29% |
| 2025-10-31 | 3.97 | 4.02 | 0.02 | 0.50% | 3.96 | 4.05 | 27687 | 1107.21 | 0.87% |
| 2025-10-30 | 3.89 | 4.00 | 0.10 | 2.56% | 3.89 | 4.01 | 31930 | 1266.79 | 1.00% |
| 2025-10-29 | 3.86 | 3.90 | 0.03 | 0.78% | 3.83 | 3.93 | 21095 | 816.69 | 0.66% |
| 2025-10-28 | 3.90 | 3.87 | -0.03 | -0.77% | 3.83 | 3.94 | 20441 | 795.14 | 0.64% |
| 2025-10-27 | 3.85 | 3.90 | 0.01 | 0.26% | 3.83 | 3.91 | 18722 | 727.89 | 0.59% |
| 2025-10-24 | 4.03 | 3.89 | -0.10 | -2.51% | 3.87 | 4.03 | 51518 | 2014.99 | 1.62% |
| 2025-10-23 | 4.00 | 3.99 | -0.05 | -1.24% | 3.97 | 4.04 | 11772 | 469.99 | 0.37% |
| 2025-10-22 | 4.01 | 4.04 | 0.04 | 1.00% | 3.98 | 4.18 | 33437 | 1362.59 | 1.05% |
| 2025-10-21 | 3.84 | 4.00 | 0.13 | 3.36% | 3.84 | 4.01 | 25010 | 986.12 | 0.79% |
| 2025-10-20 | 3.77 | 3.87 | 0.16 | 4.31% | 3.73 | 3.88 | 17030 | 647.54 | 0.53% |
| 2025-10-17 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 10406 | 389.09 | 0.33% |
| 2025-10-16 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 8789 | 333.05 | 0.28% |
| 2025-10-15 | 3.82 | 3.81 | -0.03 | -0.78% | 3.79 | 3.88 | 16343 | 625.10 | 0.51% |
| 2025-10-14 | 3.77 | 3.84 | 0.05 | 1.32% | 3.74 | 3.85 | 19404 | 737.88 | 0.61% |
| 2025-10-13 | 3.81 | 3.79 | -0.07 | -1.81% | 3.68 | 3.81 | 19391 | 729.32 | 0.61% |
*ST沪科(600608)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。
