| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.36 | 4.39 | -0.04 | -0.90% | 4.32 | 4.46 | 45910 | 2009.61 | 1.43% |
| 2025-10-09 | 4.60 | 4.43 | -0.20 | -4.32% | 4.40 | 4.62 | 52440 | 2341.59 | 1.64% |
| 2025-09-30 | 4.65 | 4.63 | 0.01 | 0.22% | 4.61 | 4.80 | 39989 | 1872.84 | 1.25% |
| 2025-09-29 | 4.62 | 4.62 | 0.00 | 0.00% | 4.50 | 4.70 | 44346 | 2049.59 | 1.39% |
| 2025-09-26 | 4.68 | 4.62 | -0.02 | -0.43% | 4.61 | 4.79 | 72027 | 3369.73 | 2.25% |
| 2025-09-25 | 4.40 | 4.64 | 0.22 | 4.98% | 4.35 | 4.64 | 53477 | 2440.22 | 1.67% |
| 2025-09-24 | 4.40 | 4.42 | -0.01 | -0.23% | 4.30 | 4.48 | 47955 | 2095.51 | 1.50% |
| 2025-09-23 | 4.64 | 4.43 | -0.21 | -4.53% | 4.41 | 4.67 | 72794 | 3237.91 | 2.28% |
| 2025-09-22 | 4.66 | 4.64 | -0.03 | -0.64% | 4.60 | 4.72 | 29385 | 1364.84 | 0.92% |
| 2025-09-19 | 4.65 | 4.67 | 0.01 | 0.21% | 4.60 | 4.79 | 46581 | 2186.77 | 1.46% |
| 2025-09-18 | 4.86 | 4.66 | -0.19 | -3.92% | 4.62 | 4.88 | 82232 | 3880.74 | 2.57% |
| 2025-09-17 | 4.90 | 4.85 | -0.09 | -1.82% | 4.79 | 4.97 | 67243 | 3269.72 | 2.10% |
| 2025-09-16 | 5.02 | 4.94 | -0.11 | -2.18% | 4.92 | 5.10 | 51239 | 2567.88 | 1.60% |
| 2025-09-15 | 4.90 | 5.05 | 0.01 | 0.20% | 4.87 | 5.19 | 74581 | 3731.13 | 2.33% |
| 2025-09-12 | 5.19 | 5.04 | -0.22 | -4.18% | 5.00 | 5.26 | 115012 | 5860.50 | 3.59% |
| 2025-09-11 | 5.20 | 5.26 | 0.11 | 2.14% | 5.08 | 5.35 | 95826 | 4989.70 | 3.00% |
| 2025-09-10 | 5.23 | 5.15 | 0.03 | 0.59% | 5.00 | 5.26 | 124503 | 6384.58 | 3.89% |
| 2025-09-09 | 4.86 | 5.12 | 0.24 | 4.92% | 4.85 | 5.12 | 72576 | 3671.48 | 2.27% |
| 2025-09-08 | 4.75 | 4.88 | 0.09 | 1.88% | 4.69 | 4.96 | 74958 | 3608.01 | 2.34% |
| 2025-09-05 | 4.64 | 4.79 | 0.13 | 2.79% | 4.57 | 4.80 | 65416 | 3073.07 | 2.04% |
| 2025-09-04 | 4.80 | 4.66 | -0.06 | -1.27% | 4.54 | 4.81 | 87743 | 4109.35 | 2.74% |
| 2025-09-03 | 4.85 | 4.72 | -0.10 | -2.07% | 4.70 | 4.91 | 83937 | 4017.33 | 2.62% |
| 2025-09-02 | 4.88 | 4.82 | -0.02 | -0.41% | 4.63 | 4.99 | 115697 | 5553.54 | 3.62% |
| 2025-09-01 | 4.56 | 4.84 | 0.23 | 4.99% | 4.56 | 4.84 | 80164 | 3833.89 | 2.51% |
| 2025-08-29 | 4.69 | 4.61 | -0.12 | -2.54% | 4.51 | 4.75 | 88913 | 4081.33 | 2.78% |
| 2025-08-28 | 4.70 | 4.73 | 0.11 | 2.38% | 4.60 | 4.84 | 120208 | 5663.31 | 3.76% |
| 2025-08-27 | 4.79 | 4.62 | -0.20 | -4.15% | 4.58 | 4.96 | 199777 | 9446.88 | 6.24% |
| 2025-08-26 | 4.45 | 4.82 | 0.23 | 5.01% | 4.36 | 4.82 | 202835 | 9209.35 | 6.34% |
| 2025-08-25 | 4.73 | 4.59 | -0.24 | -4.97% | 4.59 | 4.85 | 95464 | 4474.84 | 2.98% |
| 2025-08-22 | 4.65 | 4.83 | 0.23 | 5.00% | 4.65 | 4.83 | 208791 | 10008.16 | 6.53% |
| 2025-08-21 | 4.69 | 4.60 | 0.13 | 2.91% | 4.38 | 4.69 | 307903 | 14121.12 | 9.62% |
| 2025-08-20 | 4.32 | 4.47 | 0.21 | 4.93% | 4.32 | 4.47 | 57653 | 2547.29 | 1.80% |
| 2025-08-19 | 4.15 | 4.26 | 0.20 | 4.93% | 4.08 | 4.26 | 233583 | 9842.91 | 7.30% |
| 2025-08-18 | 3.99 | 4.06 | 0.19 | 4.91% | 3.98 | 4.06 | 53961 | 2173.40 | 1.69% |
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。
