| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 47.27 | 47.56 | 0.77 | 1.65% | 46.82 | 47.72 | 12617 | 5992.38 | 1.02% |
| 2025-10-09 | 47.99 | 46.79 | -1.26 | -2.62% | 46.70 | 48.46 | 19599 | 9308.64 | 1.58% |
| 2025-09-30 | 46.80 | 48.05 | 1.23 | 2.63% | 46.45 | 48.05 | 19005 | 9080.67 | 1.53% |
| 2025-09-29 | 46.20 | 46.82 | 0.69 | 1.50% | 45.76 | 47.77 | 28713 | 13370.36 | 2.31% |
| 2025-09-26 | 47.05 | 46.13 | -0.92 | -1.96% | 45.57 | 47.05 | 9430 | 4344.96 | 0.76% |
| 2025-09-25 | 48.50 | 47.05 | -1.44 | -2.97% | 46.96 | 48.54 | 16196 | 7686.03 | 1.30% |
| 2025-09-24 | 48.42 | 48.49 | 0.01 | 0.02% | 48.00 | 48.88 | 6410 | 3115.69 | 0.52% |
| 2025-09-23 | 48.72 | 48.48 | -0.25 | -0.51% | 47.65 | 48.73 | 7058 | 3392.44 | 0.57% |
| 2025-09-22 | 49.30 | 48.73 | 0.05 | 0.10% | 47.30 | 49.30 | 13402 | 6404.23 | 1.08% |
| 2025-09-19 | 49.28 | 48.68 | -0.60 | -1.22% | 48.40 | 49.94 | 23176 | 11412.87 | 1.87% |
| 2025-09-18 | 48.60 | 49.28 | 0.45 | 0.92% | 48.51 | 50.00 | 23416 | 11557.74 | 1.89% |
| 2025-09-17 | 48.17 | 48.83 | 0.94 | 1.96% | 47.54 | 48.85 | 13221 | 6346.95 | 1.06% |
| 2025-09-16 | 47.75 | 47.89 | 0.15 | 0.31% | 47.30 | 48.88 | 14157 | 6796.83 | 1.14% |
| 2025-09-15 | 49.26 | 47.74 | -1.50 | -3.05% | 47.50 | 49.56 | 16567 | 7946.91 | 1.33% |
| 2025-09-12 | 50.00 | 49.24 | -0.18 | -0.36% | 49.02 | 50.25 | 16675 | 8244.40 | 1.34% |
| 2025-09-11 | 49.21 | 49.42 | 0.00 | 0.00% | 49.00 | 49.80 | 9927 | 4905.02 | 0.80% |
| 2025-09-10 | 49.98 | 49.42 | -0.54 | -1.08% | 49.23 | 50.01 | 8166 | 4044.47 | 0.66% |
| 2025-09-09 | 49.70 | 49.96 | 0.28 | 0.56% | 49.15 | 50.10 | 9069 | 4503.68 | 0.73% |
| 2025-09-08 | 52.13 | 49.68 | -2.45 | -4.70% | 49.57 | 52.13 | 23662 | 11952.06 | 1.91% |
| 2025-09-05 | 50.13 | 52.13 | 2.38 | 4.78% | 49.01 | 52.24 | 19118 | 9794.92 | 1.54% |
| 2025-09-04 | 48.98 | 49.75 | 0.75 | 1.53% | 48.95 | 50.50 | 14373 | 7164.58 | 1.16% |
| 2025-09-03 | 52.36 | 49.00 | -2.42 | -4.71% | 48.97 | 52.36 | 18002 | 9029.09 | 1.45% |
| 2025-09-02 | 53.00 | 51.42 | -1.58 | -2.98% | 51.20 | 53.50 | 18581 | 9620.57 | 1.50% |
| 2025-09-01 | 53.53 | 53.00 | -0.53 | -0.99% | 51.10 | 53.58 | 22222 | 11630.99 | 1.79% |
| 2025-08-29 | 55.52 | 53.53 | -1.09 | -2.00% | 53.30 | 55.68 | 14775 | 7985.10 | 1.19% |
| 2025-08-28 | 53.50 | 54.62 | 1.22 | 2.28% | 53.50 | 55.00 | 17967 | 9753.95 | 1.45% |
| 2025-08-27 | 55.55 | 53.40 | -2.14 | -3.85% | 53.40 | 55.70 | 18971 | 10253.49 | 1.53% |
| 2025-08-26 | 55.22 | 55.54 | 0.32 | 0.58% | 54.80 | 56.06 | 14990 | 8323.60 | 1.21% |
| 2025-08-25 | 57.35 | 55.22 | -1.58 | -2.78% | 54.90 | 57.98 | 29241 | 16254.50 | 2.35% |
| 2025-08-22 | 57.00 | 56.80 | -0.59 | -1.03% | 56.40 | 58.57 | 16242 | 9311.05 | 1.31% |
| 2025-08-21 | 60.00 | 57.39 | -1.91 | -3.22% | 57.20 | 60.00 | 21669 | 12586.56 | 1.75% |
| 2025-08-20 | 56.70 | 59.30 | 2.60 | 4.59% | 56.70 | 59.48 | 27321 | 15963.75 | 2.20% |
| 2025-08-19 | 55.29 | 56.70 | 2.70 | 5.00% | 54.00 | 56.70 | 27035 | 15173.82 | 2.18% |
| 2025-08-18 | 51.45 | 54.00 | 2.57 | 5.00% | 51.40 | 54.00 | 19059 | 10181.17 | 1.53% |
| 2025-08-15 | 51.96 | 51.43 | 0.13 | 0.25% | 50.06 | 52.51 | 22286 | 11483.84 | 1.79% |
*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。
