| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.71 | 12.13 | 0.30 | 2.54% | 11.71 | 12.28 | 36634 | 4421.15 | 1.59% |
| 2026-03-25 | 12.09 | 11.83 | -0.25 | -2.07% | 11.67 | 12.50 | 45407 | 5387.21 | 1.97% |
| 2026-03-24 | 11.66 | 12.08 | 0.44 | 3.78% | 11.62 | 12.11 | 31159 | 3708.04 | 1.35% |
| 2026-03-23 | 11.59 | 11.64 | -0.06 | -0.51% | 11.15 | 11.82 | 31941 | 3683.04 | 1.39% |
| 2026-03-20 | 11.99 | 11.70 | -0.20 | -1.68% | 11.59 | 12.06 | 47292 | 5588.42 | 2.05% |
| 2026-03-19 | 12.50 | 11.90 | -0.47 | -3.80% | 11.76 | 12.50 | 54930 | 6596.33 | 2.39% |
| 2026-03-18 | 12.06 | 12.37 | 0.23 | 1.89% | 11.92 | 12.57 | 61257 | 7511.34 | 2.66% |
| 2026-03-17 | 12.77 | 12.14 | -0.64 | -5.01% | 12.14 | 13.42 | 127136 | 16202.00 | 5.52% |
| 2026-03-16 | 12.62 | 12.78 | 0.15 | 1.19% | 12.30 | 12.93 | 65409 | 8235.13 | 2.84% |
| 2026-03-13 | 12.38 | 12.63 | 0.33 | 2.68% | 12.08 | 12.82 | 98253 | 12226.02 | 4.27% |
| 2026-03-12 | 12.53 | 12.30 | 0.37 | 3.10% | 12.06 | 12.53 | 170024 | 21147.28 | 7.38% |
| 2026-03-11 | 11.93 | 11.93 | 0.57 | 5.02% | 11.93 | 11.93 | 4775 | 569.65 | 0.21% |
| 2026-03-10 | 11.02 | 11.36 | 0.54 | 4.99% | 11.02 | 11.36 | 30295 | 3418.93 | 1.32% |
| 2026-03-09 | 10.42 | 10.82 | 0.52 | 5.05% | 10.22 | 10.82 | 66866 | 7099.06 | 2.90% |
| 2026-03-06 | 10.01 | 10.30 | -0.11 | -1.06% | 10.01 | 10.37 | 52915 | 5377.68 | 2.30% |
| 2026-03-05 | 10.28 | 10.41 | 0.29 | 2.87% | 10.28 | 10.63 | 87993 | 9247.78 | 3.82% |
| 2026-03-04 | 10.12 | 10.12 | -0.20 | -1.94% | 9.88 | 10.60 | 72292 | 7386.47 | 3.14% |
| 2026-03-03 | 10.32 | 10.32 | -0.54 | -4.97% | 10.32 | 11.08 | 140039 | 14854.95 | 6.08% |
| 2026-03-02 | 10.98 | 10.86 | 0.40 | 3.82% | 10.31 | 10.98 | 187778 | 20467.54 | 8.15% |
| 2026-02-27 | 10.11 | 10.46 | 0.50 | 5.02% | 9.67 | 10.46 | 151856 | 15466.44 | 6.59% |
| 2026-02-26 | 9.96 | 9.96 | 0.47 | 4.95% | 9.96 | 9.96 | 9753 | 971.40 | 0.42% |
| 2026-02-25 | 9.20 | 9.49 | 0.45 | 4.98% | 9.20 | 9.49 | 51921 | 4883.82 | 2.25% |
| 2026-02-24 | 8.79 | 9.04 | 0.43 | 4.99% | 8.75 | 9.04 | 118924 | 10707.52 | 5.16% |
| 2026-02-13 | 8.56 | 8.61 | 0.01 | 0.12% | 8.50 | 8.63 | 25507 | 2186.13 | 1.11% |
| 2026-02-12 | 8.54 | 8.60 | 0.06 | 0.70% | 8.53 | 8.80 | 49617 | 4290.43 | 2.15% |
| 2026-02-11 | 8.65 | 8.54 | -0.04 | -0.47% | 8.51 | 8.66 | 27485 | 2352.41 | 1.19% |
| 2026-02-10 | 8.68 | 8.58 | -0.10 | -1.15% | 8.54 | 8.71 | 22518 | 1943.98 | 0.98% |
| 2026-02-09 | 8.68 | 8.68 | 0.07 | 0.81% | 8.60 | 8.75 | 31546 | 2738.40 | 1.37% |
| 2026-02-06 | 8.45 | 8.61 | 0.04 | 0.47% | 8.45 | 8.77 | 56418 | 4886.57 | 2.45% |
| 2026-02-05 | 8.65 | 8.57 | -0.01 | -0.12% | 8.55 | 8.81 | 46739 | 4051.18 | 2.03% |
| 2026-02-04 | 8.63 | 8.58 | -0.08 | -0.92% | 8.55 | 8.79 | 23249 | 2006.66 | 1.01% |
| 2026-02-03 | 8.58 | 8.66 | 0.13 | 1.52% | 8.50 | 8.69 | 24691 | 2128.70 | 1.07% |
| 2026-02-02 | 8.86 | 8.53 | -0.33 | -3.72% | 8.45 | 9.00 | 45747 | 3988.71 | 1.99% |
| 2026-01-30 | 8.90 | 8.86 | 0.11 | 1.26% | 8.71 | 9.16 | 85839 | 7658.94 | 3.73% |
| 2026-01-29 | 8.66 | 8.75 | 0.09 | 1.04% | 8.58 | 8.75 | 39563 | 3427.92 | 1.72% |
| 2026-01-28 | 8.77 | 8.66 | -0.09 | -1.03% | 8.58 | 8.78 | 46613 | 4033.51 | 2.02% |
| 2026-01-27 | 8.43 | 8.75 | 0.32 | 3.80% | 8.38 | 8.78 | 67027 | 5779.46 | 2.91% |
| 2026-01-26 | 8.33 | 8.43 | 0.05 | 0.60% | 8.22 | 8.44 | 32881 | 2736.64 | 1.43% |
| 2026-01-23 | 8.34 | 8.38 | 0.01 | 0.12% | 8.29 | 8.39 | 17929 | 1495.39 | 0.78% |
| 2026-01-22 | 8.27 | 8.37 | 0.09 | 1.09% | 8.25 | 8.41 | 23652 | 1970.63 | 1.03% |
| 2026-01-21 | 8.47 | 8.28 | -0.20 | -2.36% | 8.20 | 8.47 | 36502 | 3034.21 | 1.58% |
| 2026-01-20 | 8.20 | 8.48 | 0.25 | 3.04% | 8.20 | 8.55 | 46437 | 3901.16 | 2.02% |
| 2026-01-19 | 8.08 | 8.23 | 0.14 | 1.73% | 8.06 | 8.25 | 26454 | 2156.82 | 1.15% |
| 2026-01-16 | 8.15 | 8.09 | -0.04 | -0.49% | 8.07 | 8.16 | 16289 | 1319.20 | 0.71% |
| 2026-01-15 | 8.14 | 8.13 | -0.03 | -0.37% | 8.10 | 8.17 | 12571 | 1021.68 | 0.55% |
| 2026-01-14 | 8.06 | 8.16 | 0.07 | 0.87% | 8.03 | 8.25 | 34568 | 2813.32 | 1.50% |
| 2026-01-13 | 8.10 | 8.09 | 0.02 | 0.25% | 8.01 | 8.22 | 22271 | 1805.77 | 0.97% |
| 2026-01-12 | 8.30 | 8.07 | -0.19 | -2.30% | 8.06 | 8.30 | 49525 | 4022.76 | 2.15% |
| 2026-01-09 | 8.39 | 8.26 | -0.10 | -1.20% | 8.21 | 8.43 | 20882 | 1727.28 | 0.91% |
| 2026-01-08 | 8.14 | 8.36 | 0.15 | 1.83% | 8.14 | 8.40 | 16757 | 1394.20 | 0.73% |
| 2026-01-07 | 8.34 | 8.21 | -0.09 | -1.08% | 8.15 | 8.34 | 28385 | 2327.44 | 1.23% |
| 2026-01-06 | 8.40 | 8.30 | -0.13 | -1.54% | 8.25 | 8.48 | 35226 | 2947.14 | 1.53% |
| 2026-01-05 | 8.49 | 8.43 | -0.06 | -0.71% | 8.37 | 8.63 | 27492 | 2338.32 | 1.19% |
| 2025-12-31 | 8.34 | 8.49 | 0.14 | 1.68% | 8.33 | 8.60 | 30829 | 2609.59 | 1.34% |
| 2025-12-30 | 8.08 | 8.35 | 0.27 | 3.34% | 8.02 | 8.45 | 33928 | 2822.79 | 1.47% |
| 2025-12-29 | 8.07 | 8.08 | 0.01 | 0.12% | 8.06 | 8.16 | 11363 | 920.38 | 0.49% |
| 2025-12-26 | 8.15 | 8.07 | -0.03 | -0.37% | 8.01 | 8.15 | 21032 | 1696.41 | 0.91% |
| 2025-12-25 | 8.11 | 8.10 | -0.01 | -0.12% | 8.08 | 8.15 | 15734 | 1276.42 | 0.68% |
| 2025-12-24 | 7.98 | 8.11 | 0.13 | 1.63% | 7.97 | 8.11 | 17219 | 1381.21 | 0.75% |
| 2025-12-23 | 7.98 | 7.98 | -0.04 | -0.50% | 7.94 | 8.06 | 10630 | 849.28 | 0.46% |
| 2025-12-22 | 8.01 | 8.02 | 0.02 | 0.25% | 7.95 | 8.04 | 10860 | 867.47 | 0.47% |
| 2025-12-19 | 7.86 | 8.00 | 0.15 | 1.91% | 7.82 | 8.02 | 15589 | 1234.34 | 0.68% |
| 2025-12-18 | 7.81 | 7.85 | 0.01 | 0.13% | 7.76 | 7.92 | 12553 | 986.15 | 0.55% |
| 2025-12-17 | 7.99 | 7.84 | -0.06 | -0.76% | 7.69 | 7.99 | 24228 | 1885.85 | 1.05% |
| 2025-12-16 | 7.90 | 7.90 | -0.06 | -0.75% | 7.84 | 8.04 | 21896 | 1736.29 | 0.95% |
| 2025-12-15 | 8.07 | 7.96 | -0.09 | -1.12% | 7.93 | 8.07 | 20271 | 1617.41 | 0.88% |
| 2025-12-12 | 7.97 | 8.05 | 0.05 | 0.63% | 7.97 | 8.11 | 20916 | 1684.01 | 0.91% |
| 2025-12-11 | 7.98 | 8.00 | 0.02 | 0.25% | 7.92 | 8.13 | 27894 | 2237.71 | 1.21% |
| 2025-12-10 | 7.98 | 7.98 | 0.00 | 0.00% | 7.87 | 8.07 | 21261 | 1692.99 | 0.92% |
| 2025-12-09 | 8.09 | 7.98 | -0.13 | -1.60% | 7.92 | 8.09 | 29389 | 2345.07 | 1.28% |
| 2025-12-08 | 8.29 | 8.11 | -0.14 | -1.70% | 8.03 | 8.33 | 26608 | 2159.34 | 1.16% |
| 2025-12-05 | 8.19 | 8.25 | 0.04 | 0.49% | 8.11 | 8.30 | 23363 | 1918.50 | 1.01% |
| 2025-12-04 | 8.27 | 8.21 | -0.06 | -0.73% | 8.07 | 8.27 | 25507 | 2084.41 | 1.11% |
| 2025-12-03 | 8.41 | 8.27 | -0.20 | -2.36% | 8.26 | 8.60 | 31855 | 2673.22 | 1.38% |
| 2025-12-02 | 8.38 | 8.47 | -0.03 | -0.35% | 8.34 | 8.50 | 16897 | 1423.67 | 0.73% |
| 2025-12-01 | 8.62 | 8.50 | -0.18 | -2.07% | 8.39 | 8.77 | 50826 | 4343.04 | 2.21% |
| 2025-11-28 | 8.64 | 8.68 | 0.14 | 1.64% | 8.53 | 8.84 | 36063 | 3132.69 | 1.57% |
| 2025-11-27 | 8.32 | 8.54 | 0.18 | 2.15% | 8.30 | 8.66 | 38743 | 3300.36 | 1.68% |
| 2025-11-26 | 8.33 | 8.36 | 0.00 | 0.00% | 8.29 | 8.50 | 36188 | 3039.10 | 1.57% |
| 2025-11-25 | 8.16 | 8.36 | 0.14 | 1.70% | 8.15 | 8.39 | 46909 | 3897.32 | 2.04% |
*ST海钦(600753)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。
