| 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 | 9.76 | 9.46 | -0.24 | -2.47% | 9.36 | 9.86 | 128037 | 12184.18 | 2.95% |
| 2026-02-02 | 9.76 | 9.70 | -0.39 | -3.87% | 9.68 | 10.20 | 111314 | 10986.57 | 2.57% |
| 2026-01-30 | 9.89 | 10.09 | 0.22 | 2.23% | 9.66 | 10.22 | 135923 | 13552.69 | 3.13% |
| 2026-01-29 | 9.67 | 9.87 | 0.32 | 3.35% | 9.66 | 10.03 | 126067 | 12457.18 | 2.91% |
| 2026-01-28 | 9.84 | 9.55 | -0.44 | -4.40% | 9.49 | 9.95 | 146684 | 14163.37 | 3.38% |
| 2026-01-27 | 9.65 | 9.99 | 0.14 | 1.42% | 9.45 | 10.22 | 226998 | 22359.65 | 5.23% |
| 2026-01-26 | 9.85 | 9.85 | 0.47 | 5.01% | 9.61 | 9.85 | 180451 | 17641.58 | 4.16% |
| 2026-01-23 | 9.60 | 9.38 | -0.18 | -1.88% | 9.09 | 9.70 | 146362 | 13726.67 | 3.38% |
| 2026-01-22 | 9.38 | 9.56 | -0.01 | -0.10% | 9.38 | 9.88 | 123290 | 11852.58 | 2.84% |
| 2026-01-21 | 9.16 | 9.57 | 0.42 | 4.59% | 9.12 | 9.58 | 122509 | 11446.39 | 2.83% |
| 2026-01-20 | 9.35 | 9.15 | -0.06 | -0.65% | 9.00 | 9.40 | 95488 | 8748.05 | 2.20% |
| 2026-01-19 | 8.97 | 9.21 | 0.12 | 1.32% | 8.96 | 9.32 | 100086 | 9201.30 | 2.31% |
| 2026-01-16 | 9.10 | 9.09 | 0.14 | 1.56% | 9.06 | 9.36 | 144474 | 13246.23 | 3.33% |
| 2026-01-15 | 8.80 | 8.95 | 0.43 | 5.05% | 8.58 | 8.95 | 148256 | 13187.81 | 3.42% |
| 2026-01-14 | 8.18 | 8.52 | 0.08 | 0.95% | 8.18 | 8.70 | 141510 | 12053.76 | 3.26% |
| 2026-01-13 | 8.60 | 8.44 | -0.44 | -4.95% | 8.44 | 8.79 | 164925 | 13972.43 | 3.80% |
| 2026-01-12 | 8.94 | 8.88 | -0.44 | -4.72% | 8.86 | 9.18 | 165460 | 14852.75 | 3.82% |
| 2026-01-09 | 9.55 | 9.32 | -0.12 | -1.27% | 9.19 | 9.70 | 175021 | 16357.66 | 4.04% |
| 2026-01-08 | 9.01 | 9.44 | 0.42 | 4.66% | 8.96 | 9.45 | 170144 | 15800.09 | 3.92% |
| 2026-01-07 | 9.09 | 9.02 | -0.04 | -0.44% | 8.80 | 9.45 | 216629 | 19910.33 | 5.00% |
| 2026-01-06 | 8.76 | 9.06 | 0.38 | 4.38% | 8.69 | 9.09 | 156805 | 14078.82 | 3.62% |
| 2026-01-05 | 8.27 | 8.68 | 0.41 | 4.96% | 8.03 | 8.68 | 145341 | 12334.47 | 3.35% |
| 2025-12-31 | 8.38 | 8.27 | -0.20 | -2.36% | 8.11 | 8.45 | 139472 | 11507.92 | 3.22% |
| 2025-12-30 | 8.42 | 8.47 | 0.14 | 1.68% | 8.30 | 8.65 | 127509 | 10836.62 | 2.94% |
| 2025-12-29 | 8.40 | 8.33 | -0.10 | -1.19% | 8.18 | 8.65 | 159433 | 13458.35 | 3.68% |
| 2025-12-26 | 8.30 | 8.43 | 0.33 | 4.07% | 8.03 | 8.48 | 187187 | 15600.38 | 4.32% |
| 2025-12-25 | 7.99 | 8.10 | 0.39 | 5.06% | 7.85 | 8.10 | 129829 | 10451.26 | 2.99% |
| 2025-12-24 | 7.68 | 7.71 | -0.05 | -0.64% | 7.51 | 7.84 | 141443 | 10869.70 | 3.26% |
| 2025-12-23 | 7.74 | 7.76 | -0.06 | -0.77% | 7.63 | 8.19 | 196408 | 15626.65 | 4.53% |
| 2025-12-22 | 7.40 | 7.82 | 0.03 | 0.39% | 7.40 | 7.99 | 210702 | 16158.75 | 4.86% |
| 2025-12-19 | 7.41 | 7.79 | 0.37 | 4.99% | 7.41 | 7.79 | 122962 | 9403.39 | 2.84% |
| 2025-12-18 | 7.17 | 7.42 | 0.07 | 0.95% | 7.17 | 7.65 | 163794 | 12296.95 | 3.78% |
| 2025-12-17 | 7.20 | 7.35 | -0.03 | -0.41% | 7.01 | 7.58 | 225394 | 16301.84 | 5.20% |
| 2025-12-16 | 7.67 | 7.38 | -0.39 | -5.02% | 7.38 | 7.77 | 174233 | 12991.27 | 4.02% |
| 2025-12-15 | 7.77 | 7.77 | -0.41 | -5.01% | 7.77 | 8.08 | 175702 | 13822.21 | 4.05% |
| 2025-12-12 | 8.50 | 8.18 | -0.43 | -4.99% | 8.18 | 8.61 | 181486 | 15086.77 | 4.19% |
| 2025-12-11 | 8.55 | 8.61 | -0.12 | -1.37% | 8.44 | 8.79 | 121865 | 10494.83 | 2.81% |
| 2025-12-10 | 9.07 | 8.73 | -0.42 | -4.59% | 8.72 | 9.19 | 169379 | 15102.38 | 3.91% |
| 2025-12-09 | 8.83 | 9.15 | 0.29 | 3.27% | 8.77 | 9.27 | 173989 | 15638.98 | 4.01% |
| 2025-12-08 | 8.76 | 8.86 | -0.04 | -0.45% | 8.75 | 9.13 | 188305 | 16760.56 | 4.34% |
| 2025-12-05 | 8.50 | 8.90 | 0.42 | 4.95% | 8.18 | 8.90 | 265298 | 22677.12 | 6.12% |
| 2025-12-04 | 8.46 | 8.48 | 0.12 | 1.44% | 8.40 | 8.69 | 222599 | 18936.00 | 5.13% |
| 2025-12-03 | 8.55 | 8.36 | -0.32 | -3.69% | 8.25 | 8.78 | 306882 | 25894.95 | 7.08% |
| 2025-12-02 | 9.05 | 8.68 | -0.36 | -3.98% | 8.65 | 9.27 | 262825 | 23601.07 | 6.06% |
| 2025-12-01 | 9.40 | 9.04 | -0.46 | -4.84% | 9.04 | 9.47 | 229244 | 20988.13 | 5.29% |
| 2025-11-28 | 9.36 | 9.50 | -0.15 | -1.55% | 9.17 | 9.90 | 282956 | 26599.61 | 6.53% |
| 2025-11-27 | 9.65 | 9.65 | -0.51 | -5.02% | 9.65 | 9.96 | 365361 | 35480.54 | 8.43% |
| 2025-11-26 | 10.19 | 10.16 | -0.06 | -0.59% | 10.08 | 10.73 | 382834 | 40128.02 | 8.83% |
| 2025-11-25 | 9.44 | 10.22 | 0.28 | 2.82% | 9.44 | 10.44 | 356175 | 35036.72 | 8.21% |
| 2025-11-24 | 10.78 | 9.94 | -0.52 | -4.97% | 9.94 | 10.78 | 123590 | 12840.02 | 2.85% |
| 2025-11-21 | 10.46 | 10.46 | 0.50 | 5.02% | 10.26 | 10.46 | 147683 | 15436.12 | 3.41% |
| 2025-11-20 | 9.75 | 9.96 | 0.47 | 4.95% | 9.10 | 9.96 | 426378 | 41228.57 | 9.83% |
| 2025-11-19 | 9.49 | 9.49 | 0.45 | 4.98% | 9.18 | 9.49 | 448784 | 42361.30 | 10.35% |
| 2025-11-18 | 9.04 | 9.04 | 0.43 | 4.99% | 9.04 | 9.04 | 31496 | 2847.27 | 0.73% |
| 2025-11-17 | 8.61 | 8.61 | 0.41 | 5.00% | 8.61 | 8.61 | 19810 | 1705.64 | 0.46% |
| 2025-11-14 | 8.16 | 8.20 | 0.21 | 2.63% | 8.01 | 8.37 | 155500 | 12799.67 | 3.59% |
| 2025-11-13 | 8.05 | 7.99 | -0.39 | -4.65% | 7.96 | 8.24 | 247797 | 19874.56 | 5.71% |
| 2025-11-12 | 8.70 | 8.38 | -0.44 | -4.99% | 8.38 | 8.70 | 255726 | 21692.00 | 5.90% |
| 2025-11-11 | 8.60 | 8.82 | 0.42 | 5.00% | 8.36 | 8.82 | 240685 | 20778.91 | 5.55% |
| 2025-11-10 | 8.49 | 8.40 | 0.14 | 1.69% | 8.33 | 8.67 | 320072 | 27384.62 | 7.38% |
| 2025-11-07 | 7.95 | 8.26 | 0.39 | 4.96% | 7.79 | 8.26 | 211948 | 17117.99 | 4.89% |
| 2025-11-06 | 8.11 | 7.87 | -0.26 | -3.20% | 7.83 | 8.34 | 163272 | 13009.71 | 3.77% |
| 2025-11-05 | 7.60 | 8.13 | 0.25 | 3.17% | 7.58 | 8.26 | 211524 | 16855.88 | 4.88% |
| 2025-11-04 | 8.20 | 7.88 | -0.22 | -2.72% | 7.77 | 8.45 | 294358 | 23877.09 | 6.79% |
| 2025-11-03 | 7.77 | 8.10 | 0.39 | 5.06% | 7.73 | 8.10 | 225708 | 17996.90 | 5.20% |
| 2025-10-31 | 7.61 | 7.71 | 0.36 | 4.90% | 7.48 | 7.72 | 318992 | 24424.47 | 7.36% |
| 2025-10-30 | 7.35 | 7.35 | 0.35 | 5.00% | 7.33 | 7.35 | 140346 | 10314.80 | 3.24% |
| 2025-10-29 | 7.26 | 7.00 | -0.29 | -3.98% | 6.97 | 7.43 | 233692 | 16514.33 | 5.39% |
| 2025-10-28 | 7.47 | 7.29 | -0.36 | -4.71% | 7.27 | 7.80 | 279714 | 20686.91 | 6.45% |
| 2025-10-27 | 7.83 | 7.65 | -0.39 | -4.85% | 7.64 | 7.95 | 289425 | 22278.78 | 6.67% |
| 2025-10-24 | 8.03 | 8.04 | -0.15 | -1.83% | 8.00 | 8.35 | 239259 | 19474.84 | 5.52% |
| 2025-10-23 | 8.35 | 8.19 | 0.00 | 0.00% | 7.80 | 8.60 | 369351 | 30897.82 | 8.52% |
| 2025-10-22 | 7.82 | 8.19 | 0.39 | 5.00% | 7.82 | 8.19 | 119086 | 9625.19 | 2.75% |
| 2025-10-21 | 7.85 | 7.80 | -0.03 | -0.38% | 7.61 | 7.95 | 140933 | 10973.90 | 3.25% |
| 2025-10-20 | 7.40 | 7.83 | 0.19 | 2.49% | 7.40 | 7.93 | 192931 | 14846.77 | 4.45% |
| 2025-10-17 | 7.45 | 7.64 | 0.36 | 4.95% | 7.34 | 7.64 | 275545 | 20843.84 | 6.35% |
| 2025-10-16 | 7.40 | 7.28 | -0.38 | -4.96% | 7.28 | 7.66 | 314975 | 23204.60 | 7.26% |
| 2025-10-15 | 8.04 | 7.66 | -0.40 | -4.96% | 7.66 | 8.20 | 267703 | 20683.79 | 6.17% |
| 2025-10-14 | 8.22 | 8.06 | -0.42 | -4.95% | 8.06 | 8.43 | 429155 | 35063.06 | 9.90% |
| 2025-10-13 | 7.68 | 8.48 | 0.40 | 4.95% | 7.68 | 8.48 | 478857 | 37760.11 | 11.04% |
*ST沐邦(603398)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。
