| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.16 | 4.03 | -0.14 | -3.36% | 3.98 | 4.22 | 200781 | 8182.85 | 3.22% |
| 2026-03-24 | 4.11 | 4.17 | 0.16 | 3.99% | 3.98 | 4.21 | 166168 | 6819.74 | 2.67% |
| 2026-03-23 | 3.94 | 4.01 | -0.03 | -0.74% | 3.84 | 4.17 | 213119 | 8538.30 | 3.42% |
| 2026-03-20 | 4.09 | 4.04 | 0.00 | 0.00% | 4.03 | 4.24 | 233419 | 9736.04 | 3.74% |
| 2026-03-19 | 4.19 | 4.04 | -0.10 | -2.42% | 3.99 | 4.19 | 238497 | 9789.12 | 3.83% |
| 2026-03-18 | 4.35 | 4.14 | -0.22 | -5.05% | 4.14 | 4.41 | 348241 | 14744.23 | 5.59% |
| 2026-03-17 | 4.33 | 4.36 | 0.15 | 3.56% | 4.20 | 4.42 | 400289 | 17441.08 | 6.42% |
| 2026-03-16 | 3.96 | 4.21 | 0.20 | 4.99% | 3.96 | 4.21 | 132341 | 5444.08 | 2.12% |
| 2026-03-13 | 3.77 | 4.01 | 0.19 | 4.97% | 3.77 | 4.01 | 235761 | 9343.59 | 3.78% |
| 2026-03-12 | 3.80 | 3.82 | 0.02 | 0.53% | 3.76 | 3.95 | 220876 | 8508.39 | 3.54% |
| 2026-03-11 | 3.74 | 3.80 | 0.16 | 4.40% | 3.65 | 3.82 | 247348 | 9270.26 | 3.97% |
| 2026-03-10 | 3.48 | 3.64 | 0.17 | 4.90% | 3.48 | 3.64 | 69761 | 2506.64 | 1.12% |
| 2026-03-09 | 3.45 | 3.47 | -0.04 | -1.14% | 3.38 | 3.50 | 86163 | 2966.97 | 1.38% |
| 2026-03-06 | 3.39 | 3.51 | 0.10 | 2.93% | 3.35 | 3.52 | 96507 | 3323.73 | 1.55% |
| 2026-03-05 | 3.45 | 3.41 | 0.00 | 0.00% | 3.38 | 3.54 | 105131 | 3620.18 | 1.69% |
| 2026-03-04 | 3.33 | 3.41 | 0.02 | 0.59% | 3.33 | 3.46 | 93274 | 3188.89 | 1.50% |
| 2026-03-03 | 3.55 | 3.39 | -0.13 | -3.69% | 3.35 | 3.55 | 198839 | 6812.74 | 3.19% |
| 2026-03-02 | 3.50 | 3.52 | 0.01 | 0.28% | 3.44 | 3.60 | 220087 | 7766.71 | 3.53% |
| 2026-02-27 | 3.52 | 3.51 | -0.01 | -0.28% | 3.46 | 3.65 | 328274 | 11679.03 | 5.27% |
| 2026-02-26 | 3.44 | 3.52 | 0.17 | 5.07% | 3.38 | 3.52 | 66367 | 2299.16 | 1.06% |
| 2026-02-25 | 3.22 | 3.35 | 0.16 | 5.02% | 3.20 | 3.35 | 135469 | 4502.22 | 2.17% |
| 2026-02-24 | 3.20 | 3.19 | 0.01 | 0.31% | 3.08 | 3.20 | 126092 | 3980.67 | 2.02% |
| 2026-02-13 | 3.15 | 3.18 | 0.01 | 0.32% | 3.15 | 3.21 | 115538 | 3675.55 | 1.85% |
| 2026-02-12 | 3.14 | 3.17 | 0.03 | 0.96% | 3.14 | 3.22 | 137858 | 4383.76 | 2.21% |
| 2026-02-11 | 3.13 | 3.14 | 0.02 | 0.64% | 3.09 | 3.22 | 144031 | 4541.53 | 2.31% |
| 2026-02-10 | 3.18 | 3.12 | -0.03 | -0.95% | 3.07 | 3.20 | 177840 | 5577.71 | 2.85% |
| 2026-02-09 | 3.24 | 3.15 | -0.03 | -0.94% | 3.09 | 3.30 | 250724 | 7937.49 | 4.02% |
| 2026-02-06 | 3.22 | 3.18 | 0.02 | 0.63% | 3.12 | 3.32 | 361268 | 11651.97 | 5.79% |
| 2026-02-05 | 3.03 | 3.16 | 0.15 | 4.98% | 2.97 | 3.16 | 214046 | 6611.89 | 3.43% |
| 2026-02-04 | 2.97 | 3.01 | 0.12 | 4.15% | 2.87 | 3.02 | 277564 | 8181.21 | 4.45% |
| 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% |
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。
