| 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 | 3.66 | 3.67 | -0.01 | -0.27% | 3.58 | 3.73 | 79194 | 2896.60 | 1.11% |
| 2026-02-02 | 3.68 | 3.68 | -0.01 | -0.27% | 3.65 | 3.77 | 119572 | 4424.23 | 1.67% |
| 2026-01-30 | 3.75 | 3.69 | -0.08 | -2.12% | 3.63 | 3.77 | 76645 | 2837.36 | 1.07% |
| 2026-01-29 | 3.78 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 61358 | 2332.24 | 0.86% |
| 2026-01-28 | 3.86 | 3.82 | -0.06 | -1.55% | 3.79 | 3.88 | 61262 | 2341.42 | 0.86% |
| 2026-01-27 | 3.90 | 3.88 | -0.03 | -0.77% | 3.85 | 3.92 | 44643 | 1728.59 | 0.62% |
| 2026-01-26 | 3.89 | 3.91 | 0.02 | 0.51% | 3.88 | 3.94 | 63522 | 2479.22 | 0.89% |
| 2026-01-23 | 3.88 | 3.89 | -0.01 | -0.26% | 3.86 | 3.92 | 81361 | 3160.99 | 1.14% |
| 2026-01-22 | 3.87 | 3.90 | 0.03 | 0.78% | 3.81 | 3.92 | 99037 | 3822.02 | 1.39% |
| 2026-01-21 | 3.95 | 3.87 | -0.08 | -2.03% | 3.86 | 4.03 | 138114 | 5423.36 | 1.93% |
| 2026-01-20 | 3.87 | 3.95 | -0.12 | -2.95% | 3.87 | 4.05 | 184148 | 7251.41 | 2.58% |
| 2026-01-19 | 4.07 | 4.07 | -0.21 | -4.91% | 4.07 | 4.07 | 21710 | 883.60 | 0.30% |
| 2026-01-16 | 4.12 | 4.28 | 0.17 | 4.14% | 4.10 | 4.30 | 155747 | 6571.22 | 2.18% |
| 2026-01-15 | 4.01 | 4.11 | 0.08 | 1.99% | 3.97 | 4.15 | 89462 | 3639.16 | 1.25% |
| 2026-01-14 | 3.96 | 4.03 | 0.04 | 1.00% | 3.96 | 4.09 | 94540 | 3812.71 | 1.32% |
| 2026-01-13 | 4.16 | 3.99 | -0.09 | -2.21% | 3.99 | 4.16 | 111086 | 4502.24 | 1.55% |
| 2026-01-12 | 4.02 | 4.08 | 0.00 | 0.00% | 4.02 | 4.20 | 132236 | 5442.04 | 1.85% |
| 2026-01-09 | 3.97 | 4.08 | 0.10 | 2.51% | 3.91 | 4.13 | 165300 | 6620.27 | 2.31% |
| 2026-01-08 | 4.17 | 3.98 | 0.01 | 0.25% | 3.98 | 4.17 | 248202 | 10104.38 | 3.47% |
| 2026-01-07 | 3.97 | 3.97 | 0.19 | 5.03% | 3.96 | 3.97 | 35676 | 1416.33 | 0.50% |
| 2026-01-06 | 3.75 | 3.78 | 0.02 | 0.53% | 3.73 | 3.80 | 48363 | 1824.54 | 0.68% |
| 2026-01-05 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.76 | 54089 | 2022.31 | 0.76% |
| 2025-12-31 | 3.82 | 3.76 | -0.04 | -1.05% | 3.73 | 3.83 | 63099 | 2370.16 | 0.88% |
| 2025-12-30 | 3.93 | 3.80 | -0.13 | -3.31% | 3.80 | 3.93 | 92316 | 3556.78 | 1.29% |
| 2025-12-29 | 3.81 | 3.93 | 0.13 | 3.42% | 3.79 | 3.98 | 128934 | 5028.26 | 1.80% |
| 2025-12-26 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.82 | 57064 | 2160.29 | 0.80% |
| 2025-12-25 | 3.77 | 3.79 | 0.02 | 0.53% | 3.76 | 3.84 | 48762 | 1854.28 | 0.68% |
| 2025-12-24 | 3.77 | 3.77 | -0.01 | -0.26% | 3.73 | 3.78 | 40816 | 1532.92 | 0.57% |
| 2025-12-23 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.88 | 87881 | 3341.25 | 1.23% |
| 2025-12-22 | 3.78 | 3.77 | -0.03 | -0.79% | 3.76 | 3.82 | 56505 | 2132.84 | 0.79% |
| 2025-12-19 | 3.72 | 3.80 | 0.10 | 2.70% | 3.68 | 3.80 | 67221 | 2518.68 | 0.94% |
| 2025-12-18 | 3.72 | 3.70 | -0.03 | -0.80% | 3.70 | 3.79 | 64628 | 2412.62 | 0.90% |
| 2025-12-17 | 3.73 | 3.73 | 0.02 | 0.54% | 3.62 | 3.78 | 78512 | 2906.18 | 1.10% |
| 2025-12-16 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.82 | 67099 | 2514.70 | 0.94% |
| 2025-12-15 | 3.77 | 3.77 | 0.01 | 0.27% | 3.71 | 3.83 | 80088 | 3001.94 | 1.12% |
| 2025-12-12 | 3.91 | 3.76 | -0.13 | -3.34% | 3.71 | 3.91 | 106335 | 4018.96 | 1.49% |
| 2025-12-11 | 3.99 | 3.89 | -0.06 | -1.52% | 3.84 | 3.99 | 65466 | 2563.46 | 0.92% |
| 2025-12-10 | 3.99 | 3.95 | -0.01 | -0.25% | 3.93 | 4.02 | 66539 | 2640.73 | 0.93% |
| 2025-12-09 | 4.00 | 3.96 | -0.05 | -1.25% | 3.95 | 4.09 | 95240 | 3829.51 | 1.33% |
| 2025-12-08 | 4.02 | 4.01 | -0.03 | -0.74% | 3.93 | 4.04 | 112526 | 4464.24 | 1.57% |
| 2025-12-05 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.12 | 113958 | 4617.24 | 1.59% |
| 2025-12-04 | 3.94 | 4.07 | 0.15 | 3.83% | 3.87 | 4.12 | 177058 | 7118.44 | 2.48% |
| 2025-12-03 | 3.95 | 3.92 | -0.01 | -0.25% | 3.88 | 3.95 | 86643 | 3388.78 | 1.21% |
| 2025-12-02 | 4.03 | 3.93 | -0.08 | -2.00% | 3.92 | 4.03 | 76099 | 3001.40 | 1.06% |
| 2025-12-01 | 4.03 | 4.01 | -0.01 | -0.25% | 4.01 | 4.11 | 95508 | 3867.21 | 1.34% |
| 2025-11-28 | 4.10 | 4.02 | -0.08 | -1.95% | 3.97 | 4.10 | 135866 | 5467.76 | 1.90% |
| 2025-11-27 | 4.09 | 4.10 | 0.03 | 0.74% | 4.02 | 4.10 | 88383 | 3592.99 | 1.24% |
| 2025-11-26 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.17 | 117421 | 4806.38 | 1.64% |
| 2025-11-25 | 4.26 | 4.14 | -0.10 | -2.36% | 4.04 | 4.26 | 176242 | 7300.34 | 2.47% |
| 2025-11-24 | 4.09 | 4.24 | 0.11 | 2.66% | 4.09 | 4.29 | 169178 | 7124.09 | 2.37% |
| 2025-11-21 | 4.08 | 4.13 | -0.05 | -1.20% | 4.08 | 4.25 | 174824 | 7270.42 | 2.45% |
| 2025-11-20 | 4.20 | 4.18 | -0.01 | -0.24% | 4.01 | 4.28 | 192195 | 7991.61 | 2.69% |
| 2025-11-19 | 4.16 | 4.19 | -0.14 | -3.23% | 4.12 | 4.31 | 281857 | 11797.30 | 3.94% |
| 2025-11-18 | 4.12 | 4.33 | 0.21 | 5.10% | 4.12 | 4.33 | 422843 | 18054.54 | 5.91% |
| 2025-11-17 | 4.16 | 4.12 | -0.20 | -4.63% | 4.10 | 4.32 | 432566 | 18023.90 | 6.05% |
| 2025-11-14 | 4.45 | 4.32 | -0.23 | -5.05% | 4.32 | 4.46 | 319973 | 13951.53 | 4.48% |
| 2025-11-13 | 4.64 | 4.55 | 0.13 | 2.94% | 4.55 | 4.64 | 135204 | 6236.78 | 1.89% |
| 2025-11-12 | 4.42 | 4.42 | 0.21 | 4.99% | 4.42 | 4.42 | 6936 | 306.57 | 0.10% |
| 2025-11-11 | 4.21 | 4.21 | 0.20 | 4.99% | 4.21 | 4.21 | 18750 | 789.38 | 0.26% |
| 2025-11-10 | 3.95 | 4.01 | 0.19 | 4.97% | 3.91 | 4.01 | 193019 | 7717.52 | 2.70% |
| 2025-11-07 | 3.86 | 3.82 | -0.06 | -1.55% | 3.78 | 3.87 | 153758 | 5868.08 | 2.15% |
| 2025-11-06 | 3.73 | 3.88 | 0.18 | 4.86% | 3.68 | 3.88 | 178911 | 6751.72 | 2.50% |
| 2025-11-05 | 3.71 | 3.70 | -0.07 | -1.86% | 3.69 | 3.80 | 165122 | 6158.65 | 2.31% |
| 2025-11-04 | 3.66 | 3.77 | 0.11 | 3.01% | 3.65 | 3.81 | 202771 | 7573.01 | 2.84% |
| 2025-11-03 | 3.55 | 3.66 | 0.12 | 3.39% | 3.52 | 3.72 | 153847 | 5567.75 | 2.15% |
| 2025-10-31 | 3.50 | 3.54 | 0.07 | 2.02% | 3.49 | 3.57 | 106191 | 3755.69 | 1.49% |
| 2025-10-30 | 3.49 | 3.47 | -0.02 | -0.57% | 3.44 | 3.50 | 74157 | 2571.12 | 1.04% |
| 2025-10-29 | 3.59 | 3.49 | -0.03 | -0.85% | 3.47 | 3.60 | 84593 | 2966.24 | 1.18% |
| 2025-10-28 | 3.52 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 76213 | 2689.31 | 1.07% |
| 2025-10-27 | 3.51 | 3.53 | -0.01 | -0.28% | 3.45 | 3.56 | 101499 | 3568.42 | 1.42% |
| 2025-10-24 | 3.68 | 3.54 | -0.12 | -3.28% | 3.53 | 3.73 | 149896 | 5406.71 | 2.10% |
| 2025-10-23 | 3.70 | 3.66 | -0.11 | -2.92% | 3.61 | 3.72 | 189989 | 6949.23 | 2.66% |
| 2025-10-22 | 3.58 | 3.77 | 0.18 | 5.01% | 3.54 | 3.77 | 252845 | 9364.54 | 3.54% |
| 2025-10-21 | 3.52 | 3.59 | 0.05 | 1.41% | 3.51 | 3.67 | 131922 | 4744.65 | 1.85% |
| 2025-10-20 | 3.53 | 3.54 | 0.02 | 0.57% | 3.46 | 3.57 | 83638 | 2937.87 | 1.17% |
| 2025-10-17 | 3.46 | 3.52 | 0.04 | 1.15% | 3.38 | 3.59 | 144201 | 5035.70 | 2.02% |
| 2025-10-16 | 3.52 | 3.48 | -0.03 | -0.85% | 3.45 | 3.57 | 80906 | 2839.24 | 1.13% |
| 2025-10-15 | 3.57 | 3.51 | -0.07 | -1.96% | 3.49 | 3.60 | 74485 | 2630.83 | 1.04% |
| 2025-10-14 | 3.56 | 3.58 | 0.02 | 0.56% | 3.45 | 3.72 | 147341 | 5232.03 | 2.06% |
| 2025-10-13 | 3.40 | 3.56 | 0.13 | 3.79% | 3.31 | 3.59 | 202218 | 7056.94 | 2.83% |
ST东时(603377)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。
