| 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 | 82.08 | 86.04 | 3.09 | 3.73% | 82.08 | 86.50 | 32745 | 27594.72 | 2.64% |
| 2026-02-02 | 84.86 | 82.95 | -0.48 | -0.58% | 82.90 | 87.43 | 40959 | 35120.26 | 3.30% |
| 2026-01-30 | 82.04 | 83.43 | 1.47 | 1.79% | 82.04 | 84.88 | 30549 | 25557.87 | 2.46% |
| 2026-01-29 | 82.19 | 81.96 | -0.04 | -0.05% | 81.20 | 83.24 | 24327 | 19951.06 | 1.96% |
| 2026-01-28 | 83.00 | 82.00 | -0.39 | -0.47% | 81.00 | 84.30 | 27927 | 22967.17 | 2.25% |
| 2026-01-27 | 85.10 | 82.39 | -2.61 | -3.07% | 81.95 | 85.90 | 23168 | 19211.27 | 1.87% |
| 2026-01-26 | 84.10 | 85.00 | 1.40 | 1.67% | 82.61 | 86.50 | 26354 | 22449.99 | 2.12% |
| 2026-01-23 | 87.08 | 83.60 | -3.22 | -3.71% | 82.98 | 87.87 | 31874 | 26998.40 | 2.57% |
| 2026-01-22 | 89.25 | 86.82 | -2.36 | -2.65% | 86.22 | 89.82 | 23002 | 20142.74 | 1.85% |
| 2026-01-21 | 87.00 | 89.18 | 1.40 | 1.59% | 85.50 | 89.27 | 31510 | 27481.54 | 2.54% |
| 2026-01-20 | 84.81 | 87.78 | 2.62 | 3.08% | 83.22 | 88.82 | 44177 | 38062.75 | 3.56% |
| 2026-01-19 | 83.20 | 85.16 | 1.94 | 2.33% | 82.50 | 86.77 | 34498 | 29371.94 | 2.78% |
| 2026-01-16 | 87.50 | 83.22 | -4.28 | -4.89% | 83.13 | 88.69 | 44726 | 37751.21 | 3.60% |
| 2026-01-15 | 86.45 | 87.50 | -0.70 | -0.79% | 84.84 | 89.44 | 30835 | 26984.47 | 2.48% |
| 2026-01-14 | 93.92 | 88.20 | -4.20 | -4.55% | 88.00 | 93.92 | 49185 | 44034.30 | 3.96% |
| 2026-01-13 | 88.60 | 92.40 | 4.40 | 5.00% | 87.55 | 92.40 | 38123 | 34313.05 | 3.07% |
| 2026-01-12 | 88.00 | 88.00 | -0.30 | -0.34% | 86.50 | 89.88 | 31969 | 28186.18 | 2.57% |
| 2026-01-09 | 91.53 | 88.30 | -4.05 | -4.39% | 88.00 | 93.00 | 42669 | 38097.52 | 3.44% |
| 2026-01-08 | 96.00 | 92.35 | -0.09 | -0.10% | 91.02 | 96.00 | 40575 | 37941.64 | 3.27% |
| 2026-01-07 | 89.80 | 92.44 | 4.40 | 5.00% | 89.01 | 92.44 | 20203 | 18498.71 | 1.63% |
| 2026-01-06 | 82.50 | 88.04 | 4.19 | 5.00% | 82.33 | 88.04 | 30689 | 26804.63 | 2.47% |
| 2026-01-05 | 83.32 | 83.85 | 0.47 | 0.56% | 81.50 | 85.20 | 26049 | 21746.49 | 2.10% |
| 2025-12-31 | 86.50 | 83.38 | -2.27 | -2.65% | 82.60 | 87.50 | 27084 | 22802.01 | 2.18% |
| 2025-12-30 | 88.20 | 85.65 | -1.55 | -1.78% | 84.60 | 88.40 | 20557 | 17696.74 | 1.66% |
| 2025-12-29 | 85.71 | 87.20 | 0.91 | 1.05% | 85.25 | 88.74 | 22071 | 19205.15 | 1.78% |
| 2025-12-26 | 89.26 | 86.29 | -2.97 | -3.33% | 86.10 | 89.50 | 35367 | 30825.82 | 2.85% |
| 2025-12-25 | 82.84 | 89.26 | 4.25 | 5.00% | 82.70 | 89.26 | 56932 | 49249.62 | 4.59% |
| 2025-12-24 | 82.00 | 85.01 | 4.05 | 5.00% | 82.00 | 85.01 | 60161 | 50755.80 | 4.85% |
| 2025-12-23 | 80.79 | 80.96 | 3.86 | 5.01% | 77.77 | 80.96 | 43847 | 35271.76 | 3.53% |
| 2025-12-22 | 77.10 | 77.10 | 3.67 | 5.00% | 75.22 | 77.10 | 34222 | 26326.68 | 2.76% |
| 2025-12-19 | 72.43 | 73.43 | 0.93 | 1.28% | 72.37 | 75.40 | 25303 | 18636.27 | 2.04% |
| 2025-12-18 | 74.51 | 72.50 | -3.51 | -4.62% | 72.21 | 75.78 | 44196 | 32255.63 | 3.56% |
| 2025-12-17 | 78.85 | 76.01 | -2.84 | -3.60% | 75.01 | 78.85 | 29696 | 22597.28 | 2.39% |
| 2025-12-16 | 77.61 | 78.85 | 0.97 | 1.25% | 76.76 | 79.25 | 18207 | 14206.04 | 1.47% |
| 2025-12-15 | 81.73 | 77.88 | -3.56 | -4.37% | 77.37 | 81.73 | 32484 | 25572.93 | 2.62% |
| 2025-12-12 | 81.82 | 81.44 | 0.23 | 0.28% | 80.50 | 82.81 | 17410 | 14172.50 | 1.40% |
| 2025-12-11 | 84.00 | 81.21 | -1.79 | -2.16% | 80.07 | 84.33 | 31665 | 25802.29 | 2.55% |
| 2025-12-10 | 80.00 | 83.00 | 3.95 | 5.00% | 77.43 | 83.00 | 29391 | 23695.30 | 2.37% |
| 2025-12-09 | 78.01 | 79.05 | 0.75 | 0.96% | 78.00 | 82.20 | 31009 | 24893.73 | 2.50% |
| 2025-12-08 | 79.80 | 78.30 | -1.50 | -1.88% | 77.00 | 80.10 | 32927 | 25719.22 | 2.65% |
| 2025-12-05 | 82.49 | 79.80 | -2.72 | -3.30% | 78.40 | 84.28 | 42006 | 33689.94 | 3.38% |
| 2025-12-04 | 83.02 | 82.52 | 1.31 | 1.61% | 81.68 | 84.89 | 40777 | 33961.00 | 3.28% |
| 2025-12-03 | 77.34 | 81.21 | 3.87 | 5.00% | 76.67 | 81.21 | 28702 | 22925.56 | 2.31% |
| 2025-12-02 | 78.30 | 77.34 | 0.52 | 0.68% | 76.90 | 80.50 | 39433 | 31003.23 | 3.18% |
| 2025-12-01 | 75.50 | 76.82 | 3.66 | 5.00% | 73.23 | 76.82 | 28442 | 21564.37 | 2.29% |
| 2025-11-28 | 70.60 | 73.16 | 3.48 | 4.99% | 70.00 | 73.16 | 27096 | 19762.90 | 2.18% |
| 2025-11-27 | 69.30 | 69.68 | -0.39 | -0.56% | 69.00 | 70.75 | 23508 | 16374.34 | 1.89% |
| 2025-11-26 | 67.50 | 70.07 | 3.07 | 4.58% | 67.17 | 70.35 | 28937 | 20110.12 | 2.33% |
| 2025-11-25 | 68.00 | 67.00 | -0.75 | -1.11% | 66.93 | 69.11 | 21331 | 14496.45 | 1.72% |
| 2025-11-24 | 68.60 | 67.75 | -0.65 | -0.95% | 65.59 | 69.98 | 23795 | 16236.86 | 1.92% |
| 2025-11-21 | 70.49 | 68.40 | -2.60 | -3.66% | 67.80 | 70.49 | 28978 | 19922.14 | 2.33% |
| 2025-11-20 | 75.00 | 71.00 | -1.77 | -2.43% | 70.56 | 75.00 | 39396 | 28408.14 | 3.17% |
| 2025-11-19 | 69.62 | 72.77 | 3.47 | 5.01% | 69.62 | 72.77 | 41054 | 29600.01 | 3.31% |
| 2025-11-18 | 68.92 | 69.30 | 1.40 | 2.06% | 68.30 | 70.84 | 40113 | 27990.54 | 3.23% |
| 2025-11-17 | 71.05 | 67.90 | -3.20 | -4.50% | 67.55 | 71.80 | 46967 | 32379.40 | 3.78% |
| 2025-11-14 | 75.11 | 71.10 | -3.70 | -4.95% | 71.06 | 75.50 | 37789 | 27249.89 | 3.04% |
| 2025-11-13 | 73.55 | 74.80 | 2.51 | 3.47% | 71.58 | 75.90 | 64589 | 47834.90 | 5.20% |
| 2025-11-12 | 70.88 | 72.29 | 3.44 | 5.00% | 68.00 | 72.29 | 64480 | 45659.55 | 5.19% |
| 2025-11-11 | 67.59 | 68.85 | 3.28 | 5.00% | 67.00 | 68.85 | 35656 | 24476.24 | 2.87% |
| 2025-11-10 | 62.28 | 65.57 | 3.12 | 5.00% | 62.28 | 65.57 | 32693 | 21248.29 | 2.63% |
| 2025-11-07 | 61.89 | 62.45 | 0.56 | 0.90% | 60.50 | 62.97 | 23147 | 14319.09 | 1.86% |
| 2025-11-06 | 62.69 | 61.89 | -0.69 | -1.10% | 60.00 | 64.18 | 36994 | 22731.61 | 2.98% |
| 2025-11-05 | 62.30 | 62.58 | 0.18 | 0.29% | 59.33 | 65.50 | 60325 | 38366.07 | 4.86% |
| 2025-11-04 | 61.50 | 62.40 | 2.97 | 5.00% | 60.00 | 62.40 | 61493 | 38109.00 | 4.95% |
| 2025-11-03 | 57.81 | 59.43 | 2.83 | 5.00% | 57.81 | 59.43 | 41253 | 24394.10 | 3.32% |
| 2025-10-31 | 56.55 | 56.60 | 0.02 | 0.04% | 56.01 | 58.08 | 15780 | 9005.05 | 1.27% |
| 2025-10-30 | 55.21 | 56.58 | 1.81 | 3.30% | 54.80 | 57.18 | 23680 | 13349.98 | 1.91% |
| 2025-10-29 | 55.99 | 54.77 | -0.58 | -1.05% | 53.52 | 56.50 | 22463 | 12214.87 | 1.81% |
| 2025-10-28 | 58.30 | 55.35 | -2.03 | -3.54% | 54.70 | 58.32 | 34450 | 19337.13 | 2.77% |
| 2025-10-27 | 54.93 | 57.38 | 2.73 | 5.00% | 54.93 | 57.38 | 27412 | 15510.96 | 2.21% |
| 2025-10-24 | 52.85 | 54.65 | 1.80 | 3.41% | 52.85 | 54.87 | 17714 | 9573.25 | 1.43% |
| 2025-10-23 | 51.68 | 52.85 | 0.75 | 1.44% | 51.50 | 52.90 | 10783 | 5631.03 | 0.87% |
| 2025-10-22 | 52.64 | 52.10 | -0.65 | -1.23% | 51.34 | 52.84 | 14056 | 7326.43 | 1.13% |
| 2025-10-21 | 51.01 | 52.75 | 1.86 | 3.65% | 51.01 | 53.00 | 24525 | 12845.89 | 1.98% |
| 2025-10-20 | 50.29 | 50.89 | 1.34 | 2.70% | 49.50 | 50.95 | 20021 | 10064.65 | 1.61% |
| 2025-10-17 | 51.19 | 49.55 | -1.13 | -2.23% | 49.21 | 51.23 | 19105 | 9576.05 | 1.54% |
| 2025-10-16 | 51.67 | 50.68 | 0.02 | 0.04% | 50.12 | 53.19 | 47602 | 24659.90 | 3.83% |
| 2025-10-15 | 48.73 | 50.66 | 2.41 | 4.99% | 48.27 | 50.66 | 16241 | 8072.87 | 1.31% |
| 2025-10-14 | 46.59 | 48.25 | 2.15 | 4.66% | 46.59 | 48.41 | 33466 | 16037.95 | 2.70% |
| 2025-10-13 | 46.10 | 46.10 | -1.46 | -3.07% | 46.00 | 47.48 | 20129 | 9318.16 | 1.62% |
*ST松发(603268)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。
