| 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 | 5.66 | 5.64 | 0.08 | 1.44% | 5.63 | 5.80 | 636492 | 36363.11 | 1.00% |
| 2026-03-25 | 5.58 | 5.56 | -0.29 | -4.96% | 5.56 | 5.68 | 527617 | 29436.96 | 0.83% |
| 2026-03-24 | 5.88 | 5.85 | -0.31 | -5.03% | 5.85 | 6.16 | 991358 | 59074.36 | 1.56% |
| 2026-03-23 | 6.01 | 6.16 | 0.28 | 4.76% | 5.68 | 6.16 | 914515 | 55279.32 | 1.44% |
| 2026-03-20 | 5.53 | 5.88 | 0.24 | 4.26% | 5.47 | 5.92 | 913431 | 52586.88 | 1.43% |
| 2026-03-19 | 5.46 | 5.64 | 0.27 | 5.03% | 5.41 | 5.64 | 696842 | 39106.62 | 1.09% |
| 2026-03-18 | 5.11 | 5.37 | 0.17 | 3.27% | 5.10 | 5.46 | 617730 | 32845.60 | 0.97% |
| 2026-03-17 | 5.00 | 5.20 | 0.11 | 2.16% | 4.99 | 5.29 | 442815 | 22685.58 | 0.70% |
| 2026-03-16 | 5.00 | 5.09 | 0.12 | 2.41% | 4.98 | 5.10 | 320738 | 16203.15 | 0.50% |
| 2026-03-13 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.07 | 316893 | 15805.95 | 0.50% |
| 2026-03-12 | 5.01 | 4.95 | 0.03 | 0.61% | 4.89 | 5.04 | 360941 | 17904.55 | 0.57% |
| 2026-03-11 | 4.80 | 4.92 | 0.17 | 3.58% | 4.75 | 4.98 | 470346 | 22866.35 | 0.74% |
| 2026-03-10 | 4.74 | 4.75 | -0.24 | -4.81% | 4.74 | 4.86 | 702296 | 33488.40 | 1.10% |
| 2026-03-09 | 5.07 | 4.99 | 0.16 | 3.31% | 4.95 | 5.07 | 1118464 | 56458.51 | 1.76% |
| 2026-03-06 | 4.69 | 4.83 | 0.03 | 0.63% | 4.64 | 4.85 | 414839 | 19763.04 | 0.65% |
| 2026-03-05 | 4.82 | 4.80 | -0.02 | -0.41% | 4.58 | 4.95 | 936873 | 44354.98 | 1.47% |
| 2026-03-04 | 5.15 | 4.82 | -0.08 | -1.63% | 4.66 | 5.15 | 1363949 | 66805.22 | 2.14% |
| 2026-03-03 | 4.90 | 4.90 | 0.23 | 4.93% | 4.90 | 4.90 | 44215 | 2166.55 | 0.07% |
| 2026-03-02 | 4.67 | 4.67 | 0.22 | 4.94% | 4.67 | 4.67 | 68459 | 3197.04 | 0.11% |
| 2026-02-27 | 4.25 | 4.45 | 0.21 | 4.95% | 4.25 | 4.45 | 215900 | 9458.79 | 0.34% |
| 2026-02-26 | 4.22 | 4.24 | 0.03 | 0.71% | 4.22 | 4.26 | 202973 | 8597.69 | 0.32% |
| 2026-02-25 | 4.19 | 4.21 | 0.02 | 0.48% | 4.19 | 4.23 | 206421 | 8695.09 | 0.32% |
| 2026-02-24 | 4.13 | 4.19 | 0.08 | 1.95% | 4.13 | 4.27 | 269569 | 11318.53 | 0.42% |
| 2026-02-13 | 4.08 | 4.11 | 0.02 | 0.49% | 4.06 | 4.11 | 137209 | 5595.40 | 0.22% |
| 2026-02-12 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.10 | 134950 | 5509.88 | 0.21% |
| 2026-02-11 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.11 | 133405 | 5461.58 | 0.21% |
| 2026-02-10 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 108058 | 4435.52 | 0.17% |
| 2026-02-09 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.12 | 101833 | 4178.20 | 0.16% |
| 2026-02-06 | 4.06 | 4.10 | 0.02 | 0.49% | 4.05 | 4.13 | 175050 | 7175.92 | 0.27% |
| 2026-02-05 | 4.13 | 4.08 | -0.05 | -1.21% | 4.07 | 4.14 | 185450 | 7598.23 | 0.29% |
| 2026-02-04 | 4.11 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 140764 | 5778.83 | 0.22% |
| 2026-02-03 | 4.10 | 4.09 | 0.01 | 0.25% | 4.08 | 4.13 | 142720 | 5848.70 | 0.22% |
| 2026-02-02 | 4.16 | 4.08 | -0.07 | -1.69% | 4.06 | 4.16 | 218250 | 8923.64 | 0.34% |
| 2026-01-30 | 4.16 | 4.15 | 0.02 | 0.48% | 4.12 | 4.24 | 272085 | 11323.26 | 0.43% |
| 2026-01-29 | 4.22 | 4.13 | -0.12 | -2.82% | 4.04 | 4.30 | 632156 | 26229.50 | 0.99% |
| 2026-01-28 | 4.14 | 4.25 | 0.14 | 3.41% | 4.13 | 4.30 | 428465 | 18159.12 | 0.67% |
| 2026-01-27 | 4.15 | 4.11 | -0.09 | -2.14% | 4.07 | 4.18 | 356400 | 14683.60 | 0.56% |
| 2026-01-26 | 4.08 | 4.20 | 0.12 | 2.94% | 4.06 | 4.28 | 556895 | 23386.36 | 0.87% |
| 2026-01-23 | 4.11 | 4.08 | -0.02 | -0.49% | 4.06 | 4.12 | 205623 | 8397.30 | 0.32% |
| 2026-01-22 | 4.05 | 4.10 | 0.06 | 1.49% | 4.05 | 4.15 | 257838 | 10592.87 | 0.41% |
| 2026-01-21 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.09 | 179027 | 7278.35 | 0.28% |
| 2026-01-20 | 4.10 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 157305 | 6419.74 | 0.25% |
| 2026-01-19 | 4.16 | 4.12 | -0.02 | -0.48% | 4.11 | 4.23 | 281249 | 11680.22 | 0.44% |
| 2026-01-16 | 4.19 | 4.14 | 0.03 | 0.73% | 4.05 | 4.31 | 609368 | 25412.88 | 0.96% |
| 2026-01-15 | 3.91 | 4.11 | 0.20 | 5.12% | 3.90 | 4.11 | 507395 | 20604.87 | 0.80% |
| 2026-01-14 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.95 | 197538 | 7744.16 | 0.31% |
| 2026-01-13 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.94 | 163340 | 6412.97 | 0.26% |
| 2026-01-12 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.95 | 180287 | 7079.42 | 0.28% |
| 2026-01-09 | 3.89 | 3.95 | 0.06 | 1.54% | 3.89 | 3.97 | 227769 | 8979.04 | 0.36% |
| 2026-01-08 | 3.88 | 3.89 | 0.02 | 0.52% | 3.87 | 3.91 | 136587 | 5317.24 | 0.21% |
| 2026-01-07 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.89 | 106489 | 4125.57 | 0.17% |
| 2026-01-06 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 134973 | 5226.22 | 0.21% |
| 2026-01-05 | 3.86 | 3.88 | 0.04 | 1.04% | 3.86 | 3.95 | 129411 | 5031.93 | 0.20% |
| 2025-12-31 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.84 | 86407 | 3309.78 | 0.14% |
| 2025-12-30 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.85 | 102841 | 3945.42 | 0.16% |
| 2025-12-29 | 3.87 | 3.85 | -0.03 | -0.77% | 3.83 | 3.92 | 199141 | 7709.20 | 0.31% |
| 2025-12-26 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.89 | 85355 | 3304.01 | 0.13% |
| 2025-12-25 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.93 | 99247 | 3859.85 | 0.16% |
| 2025-12-24 | 3.89 | 3.90 | 0.00 | 0.00% | 3.86 | 3.92 | 87673 | 3416.88 | 0.14% |
| 2025-12-23 | 3.85 | 3.90 | 0.04 | 1.04% | 3.84 | 3.98 | 145217 | 5654.41 | 0.23% |
| 2025-12-22 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.87 | 81685 | 3148.99 | 0.13% |
| 2025-12-19 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 79035 | 3035.17 | 0.12% |
| 2025-12-18 | 3.86 | 3.83 | -0.04 | -1.03% | 3.83 | 3.87 | 82489 | 3172.88 | 0.13% |
| 2025-12-17 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.88 | 101532 | 3892.14 | 0.16% |
| 2025-12-16 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 103726 | 3979.53 | 0.16% |
| 2025-12-15 | 3.88 | 3.86 | -0.03 | -0.77% | 3.86 | 3.89 | 83732 | 3242.62 | 0.13% |
| 2025-12-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77234 | 3005.08 | 0.12% |
| 2025-12-11 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 87650 | 3422.28 | 0.14% |
| 2025-12-10 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 81577 | 3171.37 | 0.13% |
| 2025-12-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.91 | 117829 | 4582.75 | 0.19% |
| 2025-12-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.91 | 83728 | 3266.70 | 0.13% |
| 2025-12-05 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.93 | 130102 | 5088.69 | 0.20% |
| 2025-12-04 | 3.97 | 3.93 | -0.07 | -1.75% | 3.93 | 3.99 | 147876 | 5850.39 | 0.23% |
| 2025-12-03 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.08 | 269038 | 10763.49 | 0.42% |
| 2025-12-02 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77595 | 3020.54 | 0.12% |
| 2025-12-01 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 95591 | 3731.34 | 0.15% |
| 2025-11-28 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.93 | 98471 | 3857.11 | 0.15% |
| 2025-11-27 | 3.92 | 3.91 | -0.04 | -1.01% | 3.91 | 3.95 | 95707 | 3756.16 | 0.15% |
| 2025-11-26 | 4.01 | 3.95 | -0.06 | -1.50% | 3.94 | 4.01 | 122314 | 4846.36 | 0.19% |
| 2025-11-25 | 3.92 | 4.01 | 0.10 | 2.56% | 3.92 | 4.10 | 185871 | 7467.48 | 0.29% |
*ST新潮(600777)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。
