| 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 | 2.72 | 2.89 | 0.14 | 5.09% | 2.72 | 2.89 | 200036 | 5706.44 | 3.21% |
| 2026-02-02 | 2.73 | 2.75 | 0.06 | 2.23% | 2.69 | 2.82 | 283519 | 7902.02 | 4.55% |
| 2026-01-30 | 2.59 | 2.69 | 0.04 | 1.51% | 2.52 | 2.72 | 225268 | 5903.12 | 3.61% |
| 2026-01-29 | 2.58 | 2.65 | 0.08 | 3.11% | 2.58 | 2.70 | 317789 | 8477.84 | 5.10% |
| 2026-01-28 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.62 | 80983 | 2091.18 | 1.30% |
| 2026-01-27 | 2.60 | 2.59 | -0.02 | -0.77% | 2.54 | 2.62 | 66814 | 1725.18 | 1.07% |
| 2026-01-26 | 2.67 | 2.61 | -0.07 | -2.61% | 2.58 | 2.68 | 98703 | 2584.39 | 1.58% |
| 2026-01-23 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.71 | 83868 | 2260.16 | 1.35% |
| 2026-01-22 | 2.70 | 2.69 | -0.01 | -0.37% | 2.66 | 2.72 | 92838 | 2495.56 | 1.49% |
| 2026-01-21 | 2.64 | 2.70 | 0.04 | 1.50% | 2.63 | 2.74 | 98001 | 2638.35 | 1.57% |
| 2026-01-20 | 2.70 | 2.66 | 0.01 | 0.38% | 2.64 | 2.72 | 126071 | 3368.35 | 2.02% |
| 2026-01-19 | 2.56 | 2.65 | 0.09 | 3.52% | 2.56 | 2.68 | 130254 | 3448.01 | 2.09% |
| 2026-01-16 | 2.59 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 89543 | 2299.81 | 1.44% |
| 2026-01-15 | 2.61 | 2.59 | -0.03 | -1.15% | 2.59 | 2.63 | 74299 | 1934.67 | 1.19% |
| 2026-01-14 | 2.65 | 2.62 | -0.04 | -1.50% | 2.60 | 2.67 | 107388 | 2833.70 | 1.72% |
| 2026-01-13 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.70 | 107082 | 2852.01 | 1.72% |
| 2026-01-12 | 2.70 | 2.65 | -0.06 | -2.21% | 2.63 | 2.73 | 155544 | 4141.21 | 2.49% |
| 2026-01-09 | 2.66 | 2.71 | 0.04 | 1.50% | 2.65 | 2.75 | 151478 | 4092.13 | 2.43% |
| 2026-01-08 | 2.62 | 2.67 | 0.01 | 0.38% | 2.60 | 2.71 | 189923 | 5028.33 | 3.05% |
| 2026-01-07 | 2.53 | 2.66 | 0.13 | 5.14% | 2.52 | 2.66 | 244572 | 6409.92 | 3.92% |
| 2026-01-06 | 2.55 | 2.53 | 0.00 | 0.00% | 2.49 | 2.56 | 129215 | 3260.14 | 2.07% |
| 2026-01-05 | 2.51 | 2.53 | 0.00 | 0.00% | 2.47 | 2.56 | 103166 | 2605.36 | 1.65% |
| 2025-12-31 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.58 | 85288 | 2175.10 | 1.37% |
| 2025-12-30 | 2.61 | 2.56 | -0.04 | -1.54% | 2.55 | 2.61 | 68422 | 1766.03 | 1.10% |
| 2025-12-29 | 2.68 | 2.60 | -0.10 | -3.70% | 2.57 | 2.69 | 138476 | 3622.43 | 2.22% |
| 2025-12-26 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.74 | 74364 | 2016.91 | 1.19% |
| 2025-12-25 | 2.66 | 2.71 | 0.04 | 1.50% | 2.64 | 2.72 | 86202 | 2311.98 | 1.38% |
| 2025-12-24 | 2.68 | 2.67 | -0.03 | -1.11% | 2.65 | 2.72 | 86780 | 2325.35 | 1.39% |
| 2025-12-23 | 2.69 | 2.70 | -0.02 | -0.74% | 2.64 | 2.72 | 129309 | 3455.00 | 2.07% |
| 2025-12-22 | 2.66 | 2.72 | 0.08 | 3.03% | 2.62 | 2.74 | 144245 | 3878.84 | 2.31% |
| 2025-12-19 | 2.61 | 2.64 | 0.01 | 0.38% | 2.59 | 2.65 | 89707 | 2352.87 | 1.44% |
| 2025-12-18 | 2.58 | 2.63 | 0.04 | 1.54% | 2.56 | 2.71 | 104375 | 2761.49 | 1.67% |
| 2025-12-17 | 2.52 | 2.59 | 0.04 | 1.57% | 2.49 | 2.63 | 111774 | 2860.91 | 1.79% |
| 2025-12-16 | 2.65 | 2.55 | -0.13 | -4.85% | 2.55 | 2.66 | 181405 | 4691.69 | 2.91% |
| 2025-12-15 | 2.64 | 2.68 | 0.04 | 1.52% | 2.59 | 2.77 | 143820 | 3877.45 | 2.31% |
| 2025-12-12 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.74 | 205836 | 5511.92 | 3.30% |
| 2025-12-11 | 2.66 | 2.61 | -0.06 | -2.25% | 2.57 | 2.67 | 124482 | 3260.84 | 2.00% |
| 2025-12-10 | 2.69 | 2.67 | -0.02 | -0.74% | 2.62 | 2.71 | 134573 | 3575.68 | 2.16% |
| 2025-12-09 | 2.69 | 2.69 | -0.01 | -0.37% | 2.63 | 2.73 | 180331 | 4824.64 | 2.89% |
| 2025-12-08 | 2.82 | 2.70 | -0.05 | -1.82% | 2.66 | 2.84 | 245066 | 6683.01 | 3.93% |
| 2025-12-05 | 2.66 | 2.75 | 0.02 | 0.73% | 2.63 | 2.79 | 296261 | 8036.28 | 4.75% |
| 2025-12-04 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.80 | 450379 | 12344.45 | 7.22% |
| 2025-12-03 | 3.05 | 2.87 | -0.03 | -1.03% | 2.83 | 3.05 | 876197 | 26241.14 | 14.05% |
| 2025-12-02 | 2.90 | 2.90 | 0.14 | 5.07% | 2.90 | 2.90 | 17153 | 497.44 | 0.28% |
| 2025-12-01 | 2.76 | 2.76 | 0.13 | 4.94% | 2.76 | 2.76 | 9910 | 273.52 | 0.16% |
| 2025-11-28 | 2.49 | 2.63 | 0.13 | 5.20% | 2.49 | 2.63 | 90418 | 2338.08 | 1.45% |
| 2025-11-27 | 2.54 | 2.50 | -0.05 | -1.96% | 2.49 | 2.55 | 111356 | 2797.17 | 1.79% |
| 2025-11-26 | 2.50 | 2.55 | 0.03 | 1.19% | 2.45 | 2.58 | 196480 | 4954.00 | 3.15% |
| 2025-11-25 | 2.44 | 2.52 | 0.08 | 3.28% | 2.42 | 2.52 | 196230 | 4854.21 | 3.15% |
| 2025-11-24 | 2.44 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 138111 | 3378.07 | 2.22% |
| 2025-11-21 | 2.57 | 2.44 | -0.13 | -5.06% | 2.44 | 2.57 | 192401 | 4772.55 | 3.09% |
| 2025-11-20 | 2.65 | 2.57 | -0.10 | -3.75% | 2.54 | 2.67 | 219367 | 5637.79 | 3.52% |
| 2025-11-19 | 2.65 | 2.67 | 0.03 | 1.14% | 2.61 | 2.73 | 259333 | 6908.88 | 4.16% |
| 2025-11-18 | 2.75 | 2.64 | -0.11 | -4.00% | 2.61 | 2.78 | 344304 | 9130.10 | 5.52% |
| 2025-11-17 | 2.78 | 2.75 | -0.02 | -0.72% | 2.67 | 2.86 | 442003 | 12218.25 | 7.09% |
| 2025-11-14 | 2.94 | 2.77 | -0.08 | -2.81% | 2.75 | 2.99 | 698216 | 20379.33 | 11.20% |
| 2025-11-13 | 2.71 | 2.85 | 0.14 | 5.17% | 2.63 | 2.85 | 397388 | 10974.48 | 6.37% |
| 2025-11-12 | 2.61 | 2.71 | 0.13 | 5.04% | 2.61 | 2.71 | 387812 | 10444.32 | 6.22% |
| 2025-11-11 | 2.54 | 2.58 | 0.03 | 1.18% | 2.52 | 2.62 | 403516 | 10366.63 | 6.47% |
| 2025-11-10 | 2.55 | 2.55 | -0.13 | -4.85% | 2.55 | 2.63 | 572729 | 14713.54 | 9.19% |
| 2025-11-07 | 2.74 | 2.68 | 0.07 | 2.68% | 2.52 | 2.74 | 907158 | 24211.33 | 14.55% |
| 2025-11-06 | 2.61 | 2.61 | 0.12 | 4.82% | 2.61 | 2.61 | 22371 | 583.88 | 0.36% |
| 2025-11-05 | 2.49 | 2.49 | 0.12 | 5.06% | 2.49 | 2.49 | 25960 | 646.40 | 0.42% |
| 2025-11-04 | 2.25 | 2.37 | 0.11 | 4.87% | 2.23 | 2.37 | 250121 | 5757.04 | 4.01% |
| 2025-11-03 | 2.22 | 2.26 | 0.04 | 1.80% | 2.22 | 2.32 | 326165 | 7332.33 | 5.23% |
| 2025-10-31 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 27446 | 609.30 | 0.44% |
| 2025-10-30 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 70159 | 1640.18 | 1.13% |
| 2025-10-29 | 2.35 | 2.31 | -0.05 | -2.12% | 2.30 | 2.36 | 68476 | 1591.58 | 1.10% |
| 2025-10-28 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 51296 | 1208.69 | 0.82% |
| 2025-10-27 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.40 | 69770 | 1654.82 | 1.12% |
| 2025-10-24 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.43 | 102523 | 2453.29 | 1.64% |
| 2025-10-23 | 2.38 | 2.41 | 0.03 | 1.26% | 2.35 | 2.41 | 74339 | 1768.08 | 1.19% |
| 2025-10-22 | 2.35 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 82339 | 1957.78 | 1.32% |
| 2025-10-21 | 2.33 | 2.37 | 0.04 | 1.72% | 2.33 | 2.38 | 91830 | 2160.14 | 1.47% |
| 2025-10-20 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 96460 | 2238.51 | 1.55% |
| 2025-10-17 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 99253 | 2290.35 | 1.59% |
| 2025-10-16 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.39 | 155061 | 3649.57 | 2.49% |
| 2025-10-15 | 2.31 | 2.39 | 0.08 | 3.46% | 2.30 | 2.43 | 195641 | 4697.23 | 3.14% |
| 2025-10-14 | 2.34 | 2.31 | -0.04 | -1.70% | 2.28 | 2.38 | 95008 | 2218.53 | 1.52% |
| 2025-10-13 | 2.25 | 2.35 | 0.01 | 0.43% | 2.24 | 2.35 | 108990 | 2493.97 | 1.75% |
ST起步(603557)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。
