| 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 | 30.28 | 29.95 | -0.30 | -0.99% | 29.39 | 30.49 | 12459 | 3736.35 | 1.61% |
| 2026-02-02 | 28.95 | 30.25 | 1.28 | 4.42% | 28.95 | 30.42 | 23063 | 6986.55 | 2.98% |
| 2026-01-30 | 28.20 | 28.97 | 0.77 | 2.73% | 27.86 | 29.48 | 18247 | 5232.91 | 2.35% |
| 2026-01-29 | 28.00 | 28.20 | -0.49 | -1.71% | 28.00 | 29.30 | 35742 | 10153.20 | 4.61% |
| 2026-01-28 | 28.69 | 28.69 | -1.51 | -5.00% | 28.69 | 28.69 | 3094 | 887.67 | 0.40% |
| 2026-01-27 | 31.11 | 30.20 | -1.59 | -5.00% | 30.20 | 31.11 | 4627 | 1407.85 | 0.60% |
| 2026-01-26 | 31.21 | 31.79 | -0.62 | -1.91% | 31.05 | 32.35 | 15269 | 4840.00 | 1.97% |
| 2026-01-23 | 31.38 | 32.41 | 1.54 | 4.99% | 30.89 | 32.41 | 20963 | 6729.86 | 2.70% |
| 2026-01-22 | 30.87 | 30.87 | 1.47 | 5.00% | 29.25 | 30.87 | 27368 | 8301.90 | 3.53% |
| 2026-01-21 | 28.20 | 29.40 | 1.40 | 5.00% | 28.17 | 29.40 | 11386 | 3304.67 | 1.47% |
| 2026-01-20 | 28.58 | 28.00 | -0.58 | -2.03% | 27.91 | 29.15 | 8659 | 2447.11 | 1.12% |
| 2026-01-19 | 28.11 | 28.58 | 0.59 | 2.11% | 27.70 | 29.00 | 9141 | 2606.30 | 1.18% |
| 2026-01-16 | 27.80 | 27.99 | 0.19 | 0.68% | 27.40 | 28.23 | 9152 | 2548.96 | 1.18% |
| 2026-01-15 | 27.73 | 27.80 | 0.82 | 3.04% | 26.65 | 28.15 | 12126 | 3310.54 | 1.56% |
| 2026-01-14 | 27.54 | 26.98 | -0.79 | -2.84% | 26.60 | 28.47 | 17244 | 4722.95 | 2.22% |
| 2026-01-13 | 28.80 | 27.77 | -1.46 | -4.99% | 27.77 | 28.90 | 26517 | 7428.04 | 3.42% |
| 2026-01-12 | 28.29 | 29.23 | 1.38 | 4.96% | 27.35 | 29.24 | 26145 | 7538.98 | 3.37% |
| 2026-01-09 | 27.32 | 27.85 | 1.28 | 4.82% | 26.71 | 27.90 | 32320 | 8958.86 | 4.17% |
| 2026-01-08 | 25.39 | 26.57 | 1.27 | 5.02% | 25.30 | 26.57 | 10185 | 2684.50 | 1.31% |
| 2026-01-07 | 25.50 | 25.30 | -0.12 | -0.47% | 25.02 | 25.91 | 9918 | 2520.82 | 1.28% |
| 2026-01-06 | 25.65 | 25.42 | 0.06 | 0.24% | 25.36 | 26.44 | 15082 | 3902.22 | 1.95% |
| 2026-01-05 | 24.20 | 25.36 | 1.21 | 5.01% | 24.20 | 25.36 | 14168 | 3560.16 | 1.83% |
| 2025-12-31 | 23.85 | 24.15 | 0.46 | 1.94% | 23.69 | 24.59 | 5061 | 1221.61 | 0.65% |
| 2025-12-30 | 24.50 | 23.69 | -0.81 | -3.31% | 23.60 | 24.50 | 6599 | 1581.21 | 0.85% |
| 2025-12-29 | 24.31 | 24.50 | -0.04 | -0.16% | 24.25 | 24.66 | 4858 | 1189.69 | 0.63% |
| 2025-12-26 | 24.62 | 24.54 | -0.45 | -1.80% | 24.20 | 25.17 | 10365 | 2540.57 | 1.34% |
| 2025-12-25 | 24.50 | 24.99 | 0.84 | 3.48% | 24.20 | 25.36 | 21736 | 5470.75 | 2.80% |
| 2025-12-24 | 23.00 | 24.15 | 1.15 | 5.00% | 23.00 | 24.15 | 5811 | 1388.35 | 0.75% |
| 2025-12-23 | 22.80 | 23.00 | 0.22 | 0.97% | 22.50 | 23.18 | 3718 | 848.99 | 0.48% |
| 2025-12-22 | 23.00 | 22.78 | -0.04 | -0.18% | 22.55 | 23.00 | 3066 | 696.87 | 0.40% |
| 2025-12-19 | 22.64 | 22.82 | 0.18 | 0.80% | 22.64 | 23.07 | 4508 | 1030.24 | 0.58% |
| 2025-12-18 | 22.02 | 22.64 | 0.41 | 1.84% | 22.01 | 22.83 | 5553 | 1250.79 | 0.72% |
| 2025-12-17 | 21.81 | 22.23 | 0.42 | 1.93% | 21.11 | 22.23 | 6681 | 1441.13 | 0.86% |
| 2025-12-16 | 22.50 | 21.81 | -0.63 | -2.81% | 21.33 | 22.59 | 6451 | 1404.84 | 0.83% |
| 2025-12-15 | 22.50 | 22.44 | -0.06 | -0.27% | 22.32 | 22.93 | 4359 | 985.92 | 0.56% |
| 2025-12-12 | 22.86 | 22.50 | -0.36 | -1.57% | 22.17 | 22.86 | 7262 | 1627.12 | 0.94% |
| 2025-12-11 | 23.39 | 22.86 | -0.78 | -3.30% | 22.86 | 23.73 | 10605 | 2460.65 | 1.37% |
| 2025-12-10 | 23.84 | 23.64 | 0.11 | 0.47% | 22.90 | 23.84 | 4840 | 1133.32 | 0.62% |
| 2025-12-09 | 24.68 | 23.53 | -0.82 | -3.37% | 23.42 | 24.68 | 6639 | 1587.64 | 0.86% |
| 2025-12-08 | 24.08 | 24.35 | 0.25 | 1.04% | 24.01 | 25.13 | 11184 | 2759.67 | 1.44% |
| 2025-12-05 | 23.90 | 24.10 | 0.30 | 1.26% | 23.56 | 24.16 | 5605 | 1337.77 | 0.72% |
| 2025-12-04 | 24.42 | 23.80 | -0.62 | -2.54% | 23.63 | 24.50 | 7466 | 1784.29 | 0.96% |
| 2025-12-03 | 25.49 | 24.42 | -1.00 | -3.93% | 24.30 | 25.49 | 6971 | 1713.91 | 0.90% |
| 2025-12-02 | 25.57 | 25.42 | -0.16 | -0.63% | 24.60 | 25.75 | 5652 | 1427.00 | 0.73% |
| 2025-12-01 | 25.23 | 25.58 | 0.31 | 1.23% | 25.18 | 25.84 | 8176 | 2083.46 | 1.05% |
| 2025-11-28 | 25.63 | 25.27 | -0.36 | -1.40% | 25.20 | 25.89 | 7135 | 1810.98 | 0.92% |
| 2025-11-27 | 25.53 | 25.63 | -0.32 | -1.23% | 25.53 | 26.19 | 4793 | 1232.91 | 0.62% |
| 2025-11-26 | 26.98 | 25.95 | -0.77 | -2.88% | 25.82 | 26.98 | 8451 | 2207.65 | 1.09% |
| 2025-11-25 | 25.36 | 26.72 | 0.82 | 3.17% | 25.36 | 26.98 | 10942 | 2893.59 | 1.41% |
| 2025-11-24 | 25.50 | 25.90 | 0.40 | 1.57% | 25.40 | 26.26 | 9218 | 2385.58 | 1.19% |
| 2025-11-21 | 25.70 | 25.50 | -0.20 | -0.78% | 25.05 | 26.88 | 20054 | 5205.47 | 2.59% |
| 2025-11-20 | 26.60 | 25.70 | -0.90 | -3.38% | 25.47 | 26.98 | 10322 | 2674.24 | 1.33% |
| 2025-11-19 | 26.99 | 26.60 | -0.10 | -0.37% | 26.01 | 26.99 | 12891 | 3402.84 | 1.66% |
| 2025-11-18 | 27.80 | 26.70 | -1.36 | -4.85% | 26.66 | 28.35 | 17845 | 4849.58 | 2.30% |
| 2025-11-17 | 28.12 | 28.06 | 0.75 | 2.75% | 27.58 | 28.68 | 26961 | 7651.48 | 3.48% |
| 2025-11-14 | 26.29 | 27.31 | 1.30 | 5.00% | 26.29 | 27.31 | 10653 | 2887.36 | 1.37% |
| 2025-11-13 | 25.09 | 26.01 | 0.92 | 3.67% | 24.90 | 26.13 | 10646 | 2710.44 | 1.37% |
| 2025-11-12 | 24.40 | 25.09 | 0.55 | 2.24% | 24.07 | 25.52 | 12189 | 3009.83 | 1.57% |
| 2025-11-11 | 25.46 | 24.54 | -0.92 | -3.61% | 24.42 | 25.58 | 10765 | 2679.78 | 1.39% |
| 2025-11-10 | 25.32 | 25.46 | 0.03 | 0.12% | 24.50 | 25.89 | 12266 | 3102.38 | 1.58% |
| 2025-11-07 | 26.90 | 25.43 | -0.79 | -3.01% | 25.25 | 27.05 | 21918 | 5692.95 | 2.83% |
| 2025-11-06 | 25.79 | 26.22 | 1.05 | 4.17% | 25.67 | 26.43 | 27519 | 7206.84 | 3.55% |
| 2025-11-05 | 23.94 | 25.17 | 1.20 | 5.01% | 23.94 | 25.17 | 16892 | 4203.28 | 2.18% |
| 2025-11-04 | 23.47 | 23.97 | 0.19 | 0.80% | 23.23 | 24.44 | 14413 | 3440.17 | 1.86% |
| 2025-11-03 | 23.82 | 23.78 | -0.04 | -0.17% | 23.58 | 23.98 | 6591 | 1562.10 | 0.85% |
| 2025-10-31 | 23.21 | 23.82 | 0.42 | 1.79% | 23.21 | 23.90 | 11003 | 2599.21 | 1.42% |
| 2025-10-30 | 23.10 | 23.40 | 0.06 | 0.26% | 23.10 | 24.50 | 15108 | 3583.29 | 1.95% |
| 2025-10-29 | 23.80 | 23.34 | -0.36 | -1.52% | 22.81 | 23.88 | 16671 | 3871.12 | 2.15% |
| 2025-10-28 | 22.75 | 23.70 | 0.95 | 4.18% | 22.51 | 23.89 | 28574 | 6724.09 | 3.69% |
| 2025-10-27 | 22.16 | 22.75 | 0.40 | 1.79% | 22.16 | 23.26 | 17325 | 3946.51 | 2.24% |
| 2025-10-24 | 22.12 | 22.35 | 0.05 | 0.22% | 22.11 | 22.96 | 14822 | 3329.96 | 1.91% |
| 2025-10-23 | 21.65 | 22.30 | 0.56 | 2.58% | 21.65 | 22.83 | 23464 | 5254.34 | 3.03% |
| 2025-10-22 | 21.10 | 21.74 | 0.64 | 3.03% | 20.90 | 21.99 | 14368 | 3103.01 | 1.85% |
| 2025-10-21 | 20.80 | 21.10 | 0.46 | 2.23% | 20.24 | 21.10 | 12479 | 2601.65 | 1.61% |
| 2025-10-20 | 19.60 | 20.64 | 0.98 | 4.98% | 19.50 | 20.64 | 12287 | 2507.17 | 1.59% |
| 2025-10-17 | 19.86 | 19.66 | -0.04 | -0.20% | 19.61 | 19.96 | 4445 | 880.15 | 0.57% |
| 2025-10-16 | 19.81 | 19.70 | -0.14 | -0.71% | 19.65 | 20.09 | 4871 | 964.59 | 0.63% |
| 2025-10-15 | 19.64 | 19.84 | 0.10 | 0.51% | 19.60 | 19.97 | 3284 | 649.96 | 0.42% |
| 2025-10-14 | 19.99 | 19.74 | -0.16 | -0.80% | 19.69 | 20.23 | 6755 | 1345.33 | 0.87% |
| 2025-10-13 | 19.98 | 19.90 | -0.49 | -2.40% | 19.39 | 19.98 | 10662 | 2099.20 | 1.38% |
*ST立航(603261)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。
