| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.54 | 3.63 | 0.09 | 2.54% | 3.53 | 3.63 | 43552 | 1568.04 | 0.78% |
| 2026-03-24 | 3.52 | 3.54 | 0.06 | 1.72% | 3.44 | 3.57 | 80846 | 2822.17 | 1.45% |
| 2026-03-23 | 3.61 | 3.48 | -0.18 | -4.92% | 3.48 | 3.63 | 86627 | 3065.12 | 1.55% |
| 2026-03-20 | 3.80 | 3.66 | -0.16 | -4.19% | 3.65 | 3.84 | 79946 | 2972.27 | 1.43% |
| 2026-03-19 | 3.87 | 3.82 | -0.09 | -2.30% | 3.79 | 3.93 | 72826 | 2815.10 | 1.30% |
| 2026-03-18 | 3.86 | 3.91 | 0.07 | 1.82% | 3.81 | 3.95 | 80612 | 3142.76 | 1.44% |
| 2026-03-17 | 3.87 | 3.84 | 0.03 | 0.79% | 3.82 | 3.96 | 150319 | 5821.46 | 2.69% |
| 2026-03-16 | 3.64 | 3.81 | 0.18 | 4.96% | 3.63 | 3.81 | 158503 | 6011.49 | 2.83% |
| 2026-03-13 | 3.59 | 3.63 | 0.03 | 0.83% | 3.58 | 3.66 | 42410 | 1538.19 | 0.76% |
| 2026-03-12 | 3.66 | 3.60 | -0.05 | -1.37% | 3.57 | 3.66 | 57140 | 2066.73 | 1.02% |
| 2026-03-11 | 3.67 | 3.65 | 0.00 | 0.00% | 3.64 | 3.72 | 65197 | 2390.97 | 1.17% |
| 2026-03-10 | 3.59 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 72028 | 2609.04 | 1.29% |
| 2026-03-09 | 3.62 | 3.58 | -0.09 | -2.45% | 3.52 | 3.62 | 57962 | 2067.95 | 1.04% |
| 2026-03-06 | 3.60 | 3.67 | 0.02 | 0.55% | 3.59 | 3.68 | 39786 | 1451.73 | 0.71% |
| 2026-03-05 | 3.62 | 3.65 | 0.07 | 1.96% | 3.60 | 3.66 | 55216 | 2004.35 | 0.99% |
| 2026-03-04 | 3.63 | 3.58 | -0.09 | -2.45% | 3.55 | 3.70 | 95590 | 3456.31 | 1.71% |
| 2026-03-03 | 3.78 | 3.67 | -0.13 | -3.42% | 3.64 | 3.85 | 88912 | 3314.44 | 1.59% |
| 2026-03-02 | 3.80 | 3.80 | -0.11 | -2.81% | 3.72 | 3.84 | 101819 | 3846.32 | 1.82% |
| 2026-02-27 | 3.91 | 3.91 | 0.02 | 0.51% | 3.88 | 3.95 | 46000 | 1797.96 | 0.82% |
| 2026-02-26 | 3.95 | 3.89 | -0.03 | -0.77% | 3.88 | 4.04 | 110683 | 4377.91 | 1.98% |
| 2026-02-25 | 3.88 | 3.92 | 0.06 | 1.55% | 3.88 | 3.95 | 86112 | 3376.72 | 1.54% |
| 2026-02-24 | 3.85 | 3.86 | 0.02 | 0.52% | 3.77 | 3.90 | 71870 | 2763.51 | 1.28% |
| 2026-02-13 | 3.79 | 3.84 | 0.03 | 0.79% | 3.76 | 3.89 | 79825 | 3068.27 | 1.43% |
| 2026-02-12 | 3.82 | 3.81 | -0.01 | -0.26% | 3.79 | 3.89 | 76963 | 2958.50 | 1.38% |
| 2026-02-11 | 3.81 | 3.82 | 0.01 | 0.26% | 3.76 | 3.84 | 55140 | 2093.99 | 0.99% |
| 2026-02-10 | 3.74 | 3.81 | 0.07 | 1.87% | 3.70 | 3.88 | 100791 | 3842.06 | 1.80% |
| 2026-02-09 | 3.74 | 3.74 | 0.01 | 0.27% | 3.70 | 3.79 | 67338 | 2522.10 | 1.20% |
| 2026-02-06 | 3.74 | 3.73 | -0.01 | -0.27% | 3.71 | 3.78 | 66358 | 2480.01 | 1.19% |
| 2026-02-05 | 3.79 | 3.74 | -0.06 | -1.58% | 3.73 | 3.79 | 50484 | 1896.86 | 0.90% |
| 2026-02-04 | 3.85 | 3.80 | -0.07 | -1.81% | 3.76 | 3.87 | 92052 | 3498.79 | 1.65% |
| 2026-02-03 | 3.91 | 3.87 | -0.03 | -0.77% | 3.83 | 3.92 | 82649 | 3209.23 | 1.48% |
| 2026-02-02 | 3.85 | 3.90 | 0.11 | 2.90% | 3.80 | 3.98 | 165219 | 6495.27 | 2.95% |
| 2026-01-30 | 3.80 | 3.79 | -0.04 | -1.04% | 3.73 | 3.83 | 48560 | 1836.06 | 0.87% |
| 2026-01-29 | 3.75 | 3.83 | 0.06 | 1.59% | 3.71 | 3.85 | 76529 | 2915.52 | 1.37% |
| 2026-01-28 | 3.90 | 3.77 | -0.16 | -4.07% | 3.75 | 3.91 | 122459 | 4684.24 | 2.19% |
| 2026-01-27 | 3.83 | 3.93 | 0.08 | 2.08% | 3.82 | 3.95 | 110648 | 4319.94 | 1.98% |
| 2026-01-26 | 3.87 | 3.85 | 0.00 | 0.00% | 3.66 | 3.87 | 142877 | 5372.31 | 2.55% |
| 2026-01-23 | 3.79 | 3.85 | 0.08 | 2.12% | 3.76 | 3.92 | 135590 | 5188.25 | 2.42% |
| 2026-01-22 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.86 | 83901 | 3167.47 | 1.50% |
| 2026-01-21 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.83 | 90088 | 3392.11 | 1.61% |
| 2026-01-20 | 3.69 | 3.75 | 0.04 | 1.08% | 3.69 | 3.78 | 89473 | 3340.88 | 1.60% |
| 2026-01-19 | 3.58 | 3.71 | 0.12 | 3.34% | 3.57 | 3.71 | 88863 | 3266.40 | 1.59% |
| 2026-01-16 | 3.59 | 3.59 | 0.00 | 0.00% | 3.52 | 3.63 | 76265 | 2712.52 | 1.36% |
| 2026-01-15 | 3.54 | 3.59 | 0.02 | 0.56% | 3.54 | 3.69 | 67153 | 2430.06 | 1.20% |
| 2026-01-14 | 3.54 | 3.57 | -0.02 | -0.56% | 3.51 | 3.62 | 113494 | 4045.24 | 2.03% |
| 2026-01-13 | 3.43 | 3.59 | 0.15 | 4.36% | 3.40 | 3.61 | 139395 | 4940.58 | 2.49% |
| 2026-01-12 | 3.49 | 3.44 | -0.07 | -1.99% | 3.43 | 3.51 | 96083 | 3327.68 | 1.72% |
| 2026-01-09 | 3.56 | 3.51 | -0.05 | -1.40% | 3.42 | 3.57 | 119917 | 4173.77 | 2.14% |
| 2026-01-08 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.59 | 54932 | 1957.20 | 0.98% |
| 2026-01-07 | 3.66 | 3.57 | -0.08 | -2.19% | 3.55 | 3.66 | 95989 | 3445.97 | 1.72% |
| 2026-01-06 | 3.66 | 3.65 | 0.01 | 0.27% | 3.61 | 3.70 | 59216 | 2170.01 | 1.06% |
| 2026-01-05 | 3.64 | 3.64 | -0.02 | -0.55% | 3.62 | 3.71 | 53385 | 1951.85 | 0.95% |
| 2025-12-31 | 3.64 | 3.66 | 0.00 | 0.00% | 3.58 | 3.72 | 62523 | 2269.84 | 1.12% |
| 2025-12-30 | 3.70 | 3.66 | -0.01 | -0.27% | 3.64 | 3.74 | 70824 | 2621.90 | 1.27% |
| 2025-12-29 | 3.84 | 3.67 | -0.10 | -2.65% | 3.66 | 3.84 | 134893 | 5027.84 | 2.41% |
| 2025-12-26 | 3.69 | 3.77 | 0.16 | 4.43% | 3.65 | 3.79 | 150400 | 5607.72 | 2.69% |
| 2025-12-25 | 3.38 | 3.61 | 0.17 | 4.94% | 3.37 | 3.61 | 132842 | 4667.78 | 2.38% |
| 2025-12-24 | 3.31 | 3.44 | 0.13 | 3.93% | 3.28 | 3.48 | 125502 | 4322.52 | 2.24% |
| 2025-12-23 | 3.31 | 3.31 | -0.02 | -0.60% | 3.30 | 3.41 | 49532 | 1658.35 | 0.89% |
| 2025-12-22 | 3.39 | 3.33 | -0.04 | -1.19% | 3.21 | 3.39 | 96356 | 3184.10 | 1.72% |
| 2025-12-19 | 3.32 | 3.37 | 0.03 | 0.90% | 3.31 | 3.39 | 48203 | 1615.43 | 0.86% |
| 2025-12-18 | 3.32 | 3.34 | -0.01 | -0.30% | 3.28 | 3.44 | 85061 | 2867.68 | 1.52% |
| 2025-12-17 | 3.30 | 3.35 | -0.02 | -0.59% | 3.20 | 3.36 | 151490 | 4905.90 | 2.71% |
| 2025-12-16 | 3.55 | 3.37 | -0.18 | -5.07% | 3.37 | 3.55 | 112067 | 3799.66 | 2.00% |
| 2025-12-15 | 3.60 | 3.55 | -0.09 | -2.47% | 3.53 | 3.64 | 69769 | 2495.35 | 1.25% |
| 2025-12-12 | 3.58 | 3.64 | 0.05 | 1.39% | 3.52 | 3.67 | 81071 | 2929.55 | 1.45% |
| 2025-12-11 | 3.59 | 3.59 | -0.03 | -0.83% | 3.58 | 3.69 | 82881 | 3006.23 | 1.48% |
| 2025-12-10 | 3.60 | 3.62 | 0.03 | 0.84% | 3.56 | 3.66 | 56967 | 2056.07 | 1.02% |
| 2025-12-09 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.69 | 85985 | 3114.29 | 1.54% |
| 2025-12-08 | 3.56 | 3.56 | 0.00 | 0.00% | 3.53 | 3.60 | 65239 | 2327.68 | 1.17% |
| 2025-12-05 | 3.56 | 3.56 | -0.03 | -0.84% | 3.54 | 3.64 | 74674 | 2669.97 | 1.34% |
| 2025-12-04 | 3.69 | 3.59 | -0.10 | -2.71% | 3.58 | 3.69 | 80670 | 2925.30 | 1.44% |
| 2025-12-03 | 3.69 | 3.69 | -0.02 | -0.54% | 3.67 | 3.78 | 71027 | 2638.90 | 1.27% |
| 2025-12-02 | 3.84 | 3.71 | -0.10 | -2.62% | 3.66 | 3.84 | 91192 | 3398.25 | 1.63% |
| 2025-12-01 | 3.87 | 3.81 | -0.04 | -1.04% | 3.75 | 3.89 | 93059 | 3551.83 | 1.66% |
| 2025-11-28 | 3.99 | 3.85 | 0.05 | 1.32% | 3.81 | 3.99 | 216091 | 8421.91 | 3.86% |
| 2025-11-27 | 3.65 | 3.80 | 0.18 | 4.97% | 3.64 | 3.80 | 86320 | 3264.63 | 1.54% |
| 2025-11-26 | 3.51 | 3.62 | 0.11 | 3.13% | 3.47 | 3.64 | 100774 | 3606.71 | 1.80% |
| 2025-11-25 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.56 | 81066 | 2852.62 | 1.45% |
| 2025-11-24 | 3.41 | 3.47 | 0.04 | 1.17% | 3.39 | 3.52 | 119066 | 4115.72 | 2.13% |
*ST大晟(600892)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。
