| 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 | 5.28 | 5.44 | 0.26 | 5.02% | 5.26 | 5.44 | 125964 | 6798.34 | 3.94% |
| 2026-02-02 | 5.42 | 5.18 | -0.27 | -4.95% | 5.18 | 5.42 | 78256 | 4107.51 | 2.45% |
| 2026-01-30 | 5.37 | 5.45 | 0.06 | 1.11% | 5.25 | 5.50 | 67086 | 3602.07 | 2.10% |
| 2026-01-29 | 5.42 | 5.39 | -0.03 | -0.55% | 5.29 | 5.54 | 62015 | 3360.09 | 1.94% |
| 2026-01-28 | 5.55 | 5.42 | -0.11 | -1.99% | 5.42 | 5.65 | 92867 | 5136.10 | 2.90% |
| 2026-01-27 | 5.25 | 5.53 | 0.26 | 4.93% | 5.25 | 5.53 | 109647 | 5940.95 | 3.43% |
| 2026-01-26 | 5.37 | 5.27 | -0.05 | -0.94% | 5.23 | 5.59 | 189135 | 10246.47 | 5.91% |
| 2026-01-23 | 5.25 | 5.32 | 0.05 | 0.95% | 5.25 | 5.36 | 47077 | 2497.67 | 1.47% |
| 2026-01-22 | 5.08 | 5.27 | 0.18 | 3.54% | 5.02 | 5.34 | 102437 | 5276.22 | 3.20% |
| 2026-01-21 | 4.85 | 5.09 | 0.24 | 4.95% | 4.85 | 5.09 | 110879 | 5597.18 | 3.47% |
| 2026-01-20 | 4.82 | 4.85 | 0.03 | 0.62% | 4.80 | 4.87 | 33764 | 1635.67 | 1.06% |
| 2026-01-19 | 4.81 | 4.82 | -0.01 | -0.21% | 4.75 | 4.86 | 42958 | 2060.79 | 1.34% |
| 2026-01-16 | 4.73 | 4.83 | 0.11 | 2.33% | 4.73 | 4.85 | 35304 | 1693.85 | 1.10% |
| 2026-01-15 | 4.85 | 4.72 | -0.14 | -2.88% | 4.71 | 4.86 | 85452 | 4083.27 | 2.67% |
| 2026-01-14 | 4.93 | 4.86 | -0.10 | -2.02% | 4.82 | 4.97 | 71283 | 3499.17 | 2.23% |
| 2026-01-13 | 4.93 | 4.96 | 0.03 | 0.61% | 4.89 | 5.04 | 36132 | 1790.31 | 1.13% |
| 2026-01-12 | 4.99 | 4.93 | -0.07 | -1.40% | 4.90 | 4.99 | 62876 | 3100.54 | 1.97% |
| 2026-01-09 | 4.82 | 5.00 | 0.19 | 3.95% | 4.81 | 5.05 | 93086 | 4624.82 | 2.91% |
| 2026-01-08 | 4.88 | 4.81 | -0.08 | -1.64% | 4.80 | 4.93 | 43035 | 2089.09 | 1.35% |
| 2026-01-07 | 4.92 | 4.89 | -0.02 | -0.41% | 4.84 | 5.02 | 60320 | 2976.12 | 1.89% |
| 2026-01-06 | 4.66 | 4.91 | 0.23 | 4.91% | 4.66 | 4.91 | 63045 | 3040.69 | 1.97% |
| 2026-01-05 | 4.63 | 4.68 | 0.01 | 0.21% | 4.63 | 4.74 | 32374 | 1517.71 | 1.01% |
| 2025-12-31 | 4.56 | 4.67 | 0.12 | 2.64% | 4.50 | 4.69 | 36053 | 1648.46 | 1.13% |
| 2025-12-30 | 4.66 | 4.55 | -0.13 | -2.78% | 4.54 | 4.69 | 43780 | 2020.25 | 1.37% |
| 2025-12-29 | 4.60 | 4.68 | 0.02 | 0.43% | 4.54 | 4.75 | 81008 | 3743.27 | 2.53% |
| 2025-12-26 | 4.60 | 4.66 | 0.11 | 2.42% | 4.60 | 4.78 | 90981 | 4278.92 | 2.84% |
| 2025-12-25 | 4.51 | 4.55 | 0.02 | 0.44% | 4.42 | 4.62 | 71074 | 3193.65 | 2.22% |
| 2025-12-24 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.57 | 25795 | 1167.41 | 0.81% |
| 2025-12-23 | 4.56 | 4.52 | -0.08 | -1.74% | 4.50 | 4.60 | 40975 | 1860.73 | 1.28% |
| 2025-12-22 | 4.60 | 4.60 | 0.00 | 0.00% | 4.53 | 4.62 | 48639 | 2218.76 | 1.52% |
| 2025-12-19 | 4.66 | 4.60 | -0.06 | -1.29% | 4.57 | 4.74 | 52291 | 2422.69 | 1.63% |
| 2025-12-18 | 4.76 | 4.66 | -0.07 | -1.48% | 4.66 | 4.84 | 40609 | 1928.87 | 1.27% |
| 2025-12-17 | 4.43 | 4.73 | 0.23 | 5.11% | 4.41 | 4.73 | 65809 | 3010.88 | 2.06% |
| 2025-12-16 | 4.35 | 4.50 | -0.08 | -1.75% | 4.35 | 4.55 | 102003 | 4523.16 | 3.19% |
| 2025-12-15 | 4.58 | 4.58 | -0.24 | -4.98% | 4.58 | 4.58 | 19106 | 875.05 | 0.60% |
| 2025-12-12 | 5.00 | 4.82 | -0.16 | -3.21% | 4.73 | 5.08 | 83773 | 4062.72 | 2.62% |
| 2025-12-11 | 5.07 | 4.98 | -0.09 | -1.78% | 4.98 | 5.09 | 20778 | 1041.08 | 0.65% |
| 2025-12-10 | 5.10 | 5.07 | -0.01 | -0.20% | 5.00 | 5.11 | 42015 | 2115.86 | 1.31% |
| 2025-12-09 | 5.08 | 5.08 | -0.02 | -0.39% | 5.05 | 5.18 | 30677 | 1564.14 | 0.96% |
| 2025-12-08 | 5.10 | 5.10 | 0.02 | 0.39% | 5.06 | 5.15 | 33214 | 1690.67 | 1.04% |
| 2025-12-05 | 5.03 | 5.08 | 0.01 | 0.20% | 4.86 | 5.12 | 60481 | 3019.05 | 1.89% |
| 2025-12-04 | 5.18 | 5.07 | -0.09 | -1.74% | 5.01 | 5.21 | 55713 | 2831.08 | 1.74% |
| 2025-12-03 | 5.33 | 5.16 | -0.22 | -4.09% | 5.11 | 5.42 | 86611 | 4520.98 | 2.71% |
| 2025-12-02 | 5.28 | 5.38 | 0.07 | 1.32% | 5.26 | 5.48 | 71598 | 3856.87 | 2.24% |
| 2025-12-01 | 5.30 | 5.31 | 0.04 | 0.76% | 5.16 | 5.48 | 73239 | 3901.68 | 2.29% |
| 2025-11-28 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.39 | 53898 | 2867.28 | 1.68% |
| 2025-11-27 | 5.20 | 5.28 | 0.03 | 0.57% | 5.11 | 5.40 | 80206 | 4223.58 | 2.51% |
| 2025-11-26 | 5.36 | 5.25 | -0.12 | -2.23% | 5.23 | 5.64 | 133265 | 7333.93 | 4.17% |
| 2025-11-25 | 5.35 | 5.37 | 0.03 | 0.56% | 5.33 | 5.51 | 81057 | 4381.17 | 2.53% |
| 2025-11-24 | 5.15 | 5.34 | 0.25 | 4.91% | 5.07 | 5.34 | 74793 | 3938.32 | 2.34% |
| 2025-11-21 | 5.27 | 5.09 | -0.23 | -4.32% | 5.08 | 5.44 | 79210 | 4127.09 | 2.48% |
| 2025-11-20 | 5.64 | 5.32 | -0.22 | -3.97% | 5.27 | 5.65 | 80511 | 4330.87 | 2.52% |
| 2025-11-19 | 5.62 | 5.54 | -0.08 | -1.42% | 5.37 | 5.81 | 117405 | 6558.83 | 3.67% |
| 2025-11-18 | 5.99 | 5.62 | -0.30 | -5.07% | 5.62 | 6.05 | 122828 | 7021.79 | 3.84% |
| 2025-11-17 | 5.88 | 5.92 | 0.16 | 2.78% | 5.57 | 6.01 | 191273 | 11168.78 | 5.98% |
| 2025-11-14 | 5.63 | 5.76 | 0.27 | 4.92% | 5.56 | 5.76 | 44321 | 2524.95 | 1.39% |
| 2025-11-13 | 5.21 | 5.49 | 0.26 | 4.97% | 5.21 | 5.49 | 46692 | 2521.25 | 1.46% |
| 2025-11-12 | 5.29 | 5.23 | -0.05 | -0.95% | 5.21 | 5.39 | 105022 | 5570.90 | 3.28% |
| 2025-11-11 | 5.36 | 5.28 | -0.09 | -1.68% | 5.27 | 5.60 | 169342 | 9186.80 | 5.29% |
| 2025-11-10 | 5.09 | 5.37 | 0.26 | 5.09% | 5.03 | 5.37 | 175051 | 9168.06 | 5.47% |
| 2025-11-07 | 5.30 | 5.11 | -0.27 | -5.02% | 5.11 | 5.49 | 207029 | 10799.60 | 6.47% |
| 2025-11-06 | 5.88 | 5.38 | -0.22 | -3.93% | 5.32 | 5.88 | 353019 | 19613.19 | 11.03% |
| 2025-11-05 | 5.60 | 5.60 | 0.27 | 5.07% | 5.60 | 5.60 | 33921 | 1899.60 | 1.06% |
| 2025-11-04 | 5.33 | 5.33 | 0.25 | 4.92% | 5.26 | 5.33 | 125537 | 6689.87 | 3.92% |
| 2025-11-03 | 5.08 | 5.08 | 0.24 | 4.96% | 5.08 | 5.08 | 14662 | 744.83 | 0.46% |
| 2025-10-31 | 4.66 | 4.84 | 0.23 | 4.99% | 4.59 | 4.84 | 92626 | 4372.24 | 2.90% |
| 2025-10-30 | 4.38 | 4.61 | 0.22 | 5.01% | 4.36 | 4.61 | 120714 | 5537.63 | 3.77% |
| 2025-10-29 | 4.50 | 4.39 | -0.16 | -3.52% | 4.38 | 4.54 | 70094 | 3094.83 | 2.19% |
| 2025-10-28 | 4.55 | 4.55 | -0.06 | -1.30% | 4.51 | 4.64 | 51530 | 2347.77 | 1.61% |
| 2025-10-27 | 4.56 | 4.61 | 0.04 | 0.88% | 4.52 | 4.68 | 56069 | 2566.46 | 1.75% |
| 2025-10-24 | 4.60 | 4.57 | -0.05 | -1.08% | 4.53 | 4.62 | 41383 | 1888.52 | 1.29% |
| 2025-10-23 | 4.55 | 4.62 | 0.04 | 0.87% | 4.55 | 4.69 | 38355 | 1777.26 | 1.20% |
| 2025-10-22 | 4.62 | 4.58 | 0.01 | 0.22% | 4.55 | 4.69 | 36083 | 1662.81 | 1.13% |
| 2025-10-21 | 4.53 | 4.57 | 0.01 | 0.22% | 4.49 | 4.58 | 59949 | 2715.31 | 1.87% |
| 2025-10-20 | 4.39 | 4.56 | 0.19 | 4.35% | 4.39 | 4.59 | 81131 | 3690.81 | 2.54% |
| 2025-10-17 | 4.50 | 4.37 | -0.14 | -3.10% | 4.35 | 4.55 | 48478 | 2148.75 | 1.52% |
| 2025-10-16 | 4.67 | 4.51 | -0.14 | -3.01% | 4.51 | 4.81 | 76064 | 3534.59 | 2.38% |
| 2025-10-15 | 4.41 | 4.65 | 0.22 | 4.97% | 4.41 | 4.65 | 50165 | 2292.49 | 1.57% |
| 2025-10-14 | 4.30 | 4.43 | 0.14 | 3.26% | 4.30 | 4.50 | 47630 | 2118.83 | 1.49% |
| 2025-10-13 | 4.27 | 4.29 | -0.10 | -2.28% | 4.17 | 4.33 | 52833 | 2250.54 | 1.65% |
ST华鹏(603021)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。
