| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 52.46 | 51.30 | -1.16 | -2.21% | 51.23 | 52.88 | 13678 | 7060.70 | 1.10% |
| 2025-08-13 | 52.84 | 52.46 | -0.47 | -0.89% | 52.26 | 55.00 | 21011 | 11224.47 | 1.69% |
| 2025-08-12 | 53.00 | 52.93 | -0.42 | -0.79% | 51.68 | 53.34 | 19345 | 10141.09 | 1.56% |
| 2025-08-11 | 54.18 | 53.35 | 0.99 | 1.89% | 51.90 | 54.18 | 29655 | 15767.66 | 2.39% |
| 2025-08-08 | 50.00 | 52.36 | 2.49 | 4.99% | 50.00 | 52.36 | 22758 | 11777.35 | 1.83% |
| 2025-08-07 | 49.50 | 49.87 | 1.68 | 3.49% | 48.04 | 49.95 | 23102 | 11366.70 | 1.86% |
| 2025-08-06 | 46.80 | 48.19 | 1.67 | 3.59% | 46.00 | 48.22 | 16250 | 7707.90 | 1.31% |
| 2025-08-05 | 45.80 | 46.52 | 0.72 | 1.57% | 45.40 | 46.64 | 14506 | 6671.36 | 1.17% |
| 2025-08-04 | 47.35 | 45.80 | -1.49 | -3.15% | 45.71 | 47.60 | 12728 | 5868.71 | 1.03% |
| 2025-08-01 | 47.41 | 47.29 | -0.39 | -0.82% | 46.27 | 48.29 | 11587 | 5463.48 | 0.93% |
| 2025-07-31 | 47.56 | 47.68 | -0.49 | -1.02% | 47.33 | 48.39 | 16192 | 7735.05 | 1.30% |
| 2025-07-30 | 46.40 | 48.17 | 1.86 | 4.02% | 46.01 | 48.63 | 24735 | 11748.93 | 1.99% |
| 2025-07-29 | 45.50 | 46.31 | 1.04 | 2.30% | 45.23 | 46.70 | 19403 | 8919.81 | 1.56% |
| 2025-07-28 | 45.74 | 45.27 | -0.47 | -1.03% | 44.60 | 45.74 | 15392 | 6954.77 | 1.24% |
| 2025-07-25 | 44.78 | 45.74 | 0.85 | 1.89% | 44.50 | 46.00 | 14328 | 6513.44 | 1.15% |
| 2025-07-24 | 44.35 | 44.89 | 0.56 | 1.26% | 43.50 | 45.02 | 16395 | 7281.57 | 1.32% |
| 2025-07-23 | 45.42 | 44.33 | -1.09 | -2.40% | 44.02 | 45.42 | 14228 | 6339.21 | 1.15% |
| 2025-07-22 | 46.00 | 45.42 | -0.33 | -0.72% | 44.86 | 46.30 | 11176 | 5063.47 | 0.90% |
| 2025-07-21 | 45.70 | 45.75 | 0.05 | 0.11% | 45.58 | 46.89 | 14944 | 6892.11 | 1.20% |
| 2025-07-18 | 45.68 | 45.70 | -0.81 | -1.74% | 45.68 | 46.95 | 14436 | 6676.98 | 1.16% |
| 2025-07-17 | 48.50 | 46.51 | -1.19 | -2.49% | 45.50 | 48.50 | 24960 | 11562.29 | 2.01% |
| 2025-07-16 | 49.01 | 47.70 | -0.81 | -1.67% | 47.31 | 50.26 | 39819 | 19445.74 | 3.21% |
| 2025-07-15 | 45.99 | 48.51 | 2.31 | 5.00% | 45.99 | 48.51 | 23000 | 11062.58 | 1.85% |
| 2025-07-14 | 43.90 | 46.20 | 2.20 | 5.00% | 43.70 | 46.20 | 24794 | 11356.30 | 2.00% |
| 2025-07-11 | 43.00 | 44.00 | 1.45 | 3.41% | 42.00 | 44.68 | 30317 | 13426.80 | 2.44% |
| 2025-07-10 | 42.65 | 42.55 | 0.15 | 0.35% | 42.30 | 43.01 | 7293 | 3112.85 | 0.59% |
| 2025-07-09 | 42.33 | 42.40 | 0.40 | 0.95% | 41.90 | 43.00 | 8628 | 3670.37 | 0.69% |
| 2025-07-08 | 42.21 | 42.00 | -0.21 | -0.50% | 41.50 | 43.00 | 13288 | 5593.54 | 1.07% |
| 2025-07-07 | 40.21 | 42.21 | 2.01 | 5.00% | 39.95 | 42.21 | 17445 | 7248.48 | 1.40% |
| 2025-07-04 | 39.71 | 40.20 | 0.25 | 0.63% | 39.50 | 40.70 | 5630 | 2266.17 | 0.45% |
| 2025-07-03 | 40.18 | 39.95 | -0.24 | -0.60% | 39.71 | 40.36 | 3386 | 1350.37 | 0.27% |
| 2025-07-02 | 40.02 | 40.19 | 0.17 | 0.42% | 39.60 | 40.50 | 6820 | 2735.10 | 0.55% |
| 2025-07-01 | 39.41 | 40.02 | 0.61 | 1.55% | 38.96 | 40.50 | 9491 | 3798.64 | 0.76% |
| 2025-06-30 | 37.81 | 39.41 | 1.60 | 4.23% | 37.81 | 39.50 | 8564 | 3331.09 | 0.69% |
| 2025-06-27 | 37.85 | 37.81 | -0.22 | -0.58% | 37.80 | 38.27 | 3850 | 1460.46 | 0.31% |
*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。
