| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.64 | 12.68 | -0.02 | -0.16% | 12.62 | 12.72 | 30114 | 3815.39 | 0.50% |
| 2026-02-05 | 12.67 | 12.70 | 0.03 | 0.24% | 12.60 | 12.82 | 49327 | 6276.64 | 0.81% |
| 2026-02-04 | 12.41 | 12.67 | 0.25 | 2.01% | 12.38 | 12.74 | 70237 | 8819.46 | 1.16% |
| 2026-02-03 | 12.50 | 12.42 | -0.03 | -0.24% | 12.29 | 12.53 | 60824 | 7541.72 | 1.00% |
| 2026-02-02 | 12.65 | 12.45 | -0.28 | -2.20% | 12.45 | 12.72 | 48790 | 6148.91 | 0.81% |
| 2026-01-30 | 12.82 | 12.73 | -0.09 | -0.70% | 12.65 | 12.85 | 56610 | 7206.28 | 0.93% |
| 2026-01-29 | 12.60 | 12.82 | 0.13 | 1.02% | 12.51 | 12.84 | 67121 | 8524.95 | 1.11% |
| 2026-01-28 | 12.90 | 12.69 | -0.25 | -1.93% | 12.67 | 12.95 | 90430 | 11565.30 | 1.49% |
| 2026-01-27 | 13.20 | 12.94 | -0.26 | -1.97% | 12.81 | 13.20 | 86180 | 11140.06 | 1.42% |
| 2026-01-26 | 13.07 | 13.20 | 0.13 | 0.99% | 13.05 | 13.40 | 122560 | 16172.90 | 2.02% |
| 2026-01-23 | 12.97 | 13.07 | -0.29 | -2.17% | 12.81 | 13.12 | 222902 | 28900.55 | 3.68% |
| 2026-01-22 | 13.21 | 13.36 | 0.11 | 0.83% | 13.21 | 13.38 | 45144 | 6001.32 | 0.74% |
| 2026-01-21 | 13.25 | 13.25 | -0.03 | -0.23% | 13.16 | 13.26 | 38235 | 5053.46 | 0.63% |
| 2026-01-20 | 13.19 | 13.28 | 0.09 | 0.68% | 13.17 | 13.32 | 67337 | 8924.63 | 1.11% |
| 2026-01-19 | 13.08 | 13.19 | 0.09 | 0.69% | 13.01 | 13.20 | 50821 | 6668.53 | 0.84% |
| 2026-01-16 | 13.22 | 13.10 | -0.11 | -0.83% | 13.04 | 13.32 | 70956 | 9335.41 | 1.17% |
| 2026-01-15 | 13.03 | 13.21 | 0.19 | 1.46% | 13.00 | 13.45 | 89394 | 11819.58 | 1.48% |
| 2026-01-14 | 13.02 | 13.02 | -0.03 | -0.23% | 12.93 | 13.21 | 80533 | 10538.41 | 1.33% |
| 2026-01-13 | 13.18 | 13.05 | -0.14 | -1.06% | 13.01 | 13.19 | 75246 | 9869.78 | 1.24% |
| 2026-01-12 | 13.15 | 13.19 | 0.05 | 0.38% | 13.10 | 13.26 | 92541 | 12202.24 | 1.53% |
| 2026-01-09 | 13.13 | 13.14 | -0.03 | -0.23% | 13.05 | 13.21 | 59535 | 7807.14 | 0.98% |
| 2026-01-08 | 12.98 | 13.17 | 0.19 | 1.46% | 12.96 | 13.33 | 69836 | 9135.06 | 1.15% |
| 2026-01-07 | 13.05 | 12.98 | -0.09 | -0.69% | 12.90 | 13.07 | 50578 | 6567.69 | 0.83% |
| 2026-01-06 | 12.98 | 13.07 | 0.05 | 0.38% | 12.96 | 13.10 | 57125 | 7448.96 | 0.94% |
| 2026-01-05 | 12.82 | 13.02 | 0.26 | 2.04% | 12.75 | 13.03 | 61723 | 7989.35 | 1.02% |
| 2025-12-31 | 12.80 | 12.76 | 0.00 | 0.00% | 12.76 | 12.94 | 43183 | 5543.46 | 0.71% |
| 2025-12-30 | 12.85 | 12.76 | -0.10 | -0.78% | 12.70 | 12.97 | 48033 | 6177.81 | 0.79% |
| 2025-12-29 | 13.15 | 12.86 | -0.29 | -2.21% | 12.80 | 13.15 | 65452 | 8475.20 | 1.08% |
| 2025-12-26 | 13.18 | 13.15 | 0.02 | 0.15% | 13.03 | 13.22 | 45008 | 5913.23 | 0.74% |
| 2025-12-25 | 13.16 | 13.13 | 0.00 | 0.00% | 13.12 | 13.29 | 53218 | 7012.01 | 0.88% |
| 2025-12-24 | 13.14 | 13.13 | -0.04 | -0.30% | 13.05 | 13.18 | 45834 | 6012.05 | 0.76% |
| 2025-12-23 | 13.37 | 13.17 | -0.20 | -1.50% | 13.14 | 13.45 | 58829 | 7790.70 | 0.97% |
| 2025-12-22 | 13.50 | 13.37 | -0.01 | -0.07% | 13.25 | 13.54 | 67855 | 9049.42 | 1.12% |
| 2025-12-19 | 13.39 | 13.38 | 0.12 | 0.90% | 13.27 | 13.69 | 154718 | 20856.68 | 2.55% |
| 2025-12-18 | 12.55 | 13.26 | 0.63 | 4.99% | 12.54 | 13.26 | 104656 | 13583.73 | 1.73% |
| 2025-12-17 | 12.41 | 12.63 | 0.19 | 1.53% | 12.29 | 12.68 | 66114 | 8271.79 | 1.09% |
| 2025-12-16 | 12.48 | 12.44 | -0.06 | -0.48% | 12.42 | 12.65 | 47924 | 5986.68 | 0.79% |
| 2025-12-15 | 12.54 | 12.50 | -0.05 | -0.40% | 12.40 | 12.64 | 41838 | 5243.78 | 0.69% |
| 2025-12-12 | 12.75 | 12.55 | -0.21 | -1.65% | 12.47 | 12.78 | 84304 | 10615.42 | 1.39% |
| 2025-12-11 | 12.99 | 12.76 | -0.22 | -1.69% | 12.72 | 13.05 | 61151 | 7879.79 | 1.01% |
| 2025-12-10 | 12.89 | 12.98 | 0.08 | 0.62% | 12.87 | 13.01 | 40292 | 5221.00 | 0.66% |
| 2025-12-09 | 13.05 | 12.90 | -0.15 | -1.15% | 12.90 | 13.07 | 68930 | 8923.83 | 1.14% |
| 2025-12-08 | 13.15 | 13.05 | -0.10 | -0.76% | 12.99 | 13.17 | 55665 | 7279.04 | 0.92% |
| 2025-12-05 | 13.02 | 13.15 | 0.07 | 0.54% | 12.98 | 13.18 | 47368 | 6194.32 | 0.78% |
| 2025-12-04 | 13.31 | 13.08 | -0.27 | -2.02% | 13.05 | 13.33 | 61194 | 8042.88 | 1.01% |
| 2025-12-03 | 13.40 | 13.35 | -0.05 | -0.37% | 13.26 | 13.50 | 53696 | 7179.78 | 0.89% |
| 2025-12-02 | 13.37 | 13.40 | 0.04 | 0.30% | 13.36 | 13.46 | 45478 | 6090.72 | 0.75% |
| 2025-12-01 | 13.30 | 13.36 | 0.00 | 0.00% | 13.30 | 13.41 | 62889 | 8398.95 | 1.04% |
| 2025-11-28 | 13.25 | 13.36 | 0.06 | 0.45% | 13.17 | 13.41 | 54773 | 7277.42 | 0.90% |
| 2025-11-27 | 13.43 | 13.30 | -0.18 | -1.34% | 13.29 | 13.50 | 68834 | 9228.45 | 1.14% |
| 2025-11-26 | 13.51 | 13.48 | -0.03 | -0.22% | 13.43 | 13.60 | 56514 | 7637.94 | 0.93% |
| 2025-11-25 | 13.49 | 13.51 | 0.02 | 0.15% | 13.41 | 13.57 | 47216 | 6386.11 | 0.78% |
| 2025-11-24 | 13.35 | 13.49 | 0.11 | 0.82% | 13.31 | 13.52 | 43706 | 5867.65 | 0.72% |
| 2025-11-21 | 13.63 | 13.38 | -0.38 | -2.76% | 13.35 | 13.70 | 96849 | 13074.61 | 1.60% |
| 2025-11-20 | 13.85 | 13.76 | -0.12 | -0.86% | 13.66 | 14.04 | 79152 | 10929.97 | 1.31% |
| 2025-11-19 | 13.90 | 13.88 | -0.08 | -0.57% | 13.81 | 13.98 | 56430 | 7836.36 | 0.93% |
| 2025-11-18 | 14.12 | 13.96 | -0.25 | -1.76% | 13.86 | 14.16 | 85016 | 11892.45 | 1.40% |
| 2025-11-17 | 14.06 | 14.21 | 0.22 | 1.57% | 14.01 | 14.30 | 96678 | 13678.85 | 1.60% |
| 2025-11-14 | 13.77 | 13.99 | 0.15 | 1.08% | 13.76 | 14.21 | 131203 | 18440.64 | 2.17% |
| 2025-11-13 | 13.75 | 13.84 | 0.09 | 0.65% | 13.67 | 13.84 | 64433 | 8871.37 | 1.06% |
| 2025-11-12 | 13.85 | 13.75 | -0.04 | -0.29% | 13.72 | 13.92 | 77101 | 10657.81 | 1.27% |
| 2025-11-11 | 13.78 | 13.79 | -0.01 | -0.07% | 13.68 | 13.83 | 73046 | 10041.67 | 1.21% |
| 2025-11-10 | 13.53 | 13.80 | 0.28 | 2.07% | 13.41 | 13.85 | 100186 | 13709.66 | 1.65% |
| 2025-11-07 | 13.63 | 13.52 | -0.12 | -0.88% | 13.52 | 13.68 | 67421 | 9167.73 | 1.11% |
| 2025-11-06 | 13.85 | 13.64 | -0.21 | -1.52% | 13.59 | 13.87 | 91613 | 12556.11 | 1.51% |
| 2025-11-05 | 13.81 | 13.85 | -0.05 | -0.36% | 13.74 | 13.93 | 76932 | 10653.77 | 1.27% |
| 2025-11-04 | 13.81 | 13.90 | 0.02 | 0.14% | 13.73 | 13.91 | 83323 | 11512.76 | 1.37% |
| 2025-11-03 | 13.60 | 13.88 | 0.24 | 1.76% | 13.58 | 13.93 | 106246 | 14631.88 | 1.75% |
| 2025-10-31 | 13.43 | 13.64 | 0.18 | 1.34% | 13.43 | 13.72 | 91615 | 12449.30 | 1.51% |
| 2025-10-30 | 13.50 | 13.46 | -0.06 | -0.44% | 13.41 | 13.58 | 73083 | 9849.13 | 1.21% |
| 2025-10-29 | 13.46 | 13.52 | 0.06 | 0.45% | 13.40 | 13.60 | 70089 | 9440.18 | 1.16% |
| 2025-10-28 | 13.40 | 13.46 | 0.06 | 0.45% | 13.34 | 13.63 | 83200 | 11220.82 | 1.37% |
| 2025-10-27 | 13.51 | 13.40 | -0.07 | -0.52% | 13.39 | 13.52 | 77390 | 10385.36 | 1.28% |
| 2025-10-24 | 13.61 | 13.47 | -0.14 | -1.03% | 13.43 | 13.65 | 94940 | 12852.87 | 1.57% |
| 2025-10-23 | 13.66 | 13.61 | -0.13 | -0.95% | 13.44 | 13.70 | 79351 | 10743.01 | 1.31% |
| 2025-10-22 | 13.70 | 13.74 | 0.03 | 0.22% | 13.62 | 13.93 | 84232 | 11599.04 | 1.39% |
| 2025-10-21 | 13.65 | 13.71 | 0.06 | 0.44% | 13.51 | 13.73 | 67594 | 9215.56 | 1.12% |
| 2025-10-20 | 13.64 | 13.65 | 0.15 | 1.11% | 13.56 | 13.80 | 71025 | 9701.68 | 1.17% |
| 2025-10-17 | 13.89 | 13.50 | -0.38 | -2.74% | 13.47 | 13.90 | 110459 | 15102.71 | 1.82% |
| 2025-10-16 | 13.98 | 13.88 | -0.12 | -0.86% | 13.81 | 14.12 | 91301 | 12721.01 | 1.51% |
ST绝味(603517)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。
