| 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 | 6.66 | 6.80 | 0.00 | 0.00% | 6.61 | 6.87 | 87940 | 5922.01 | 2.19% |
| 2026-02-02 | 6.42 | 6.80 | 0.25 | 3.82% | 6.41 | 6.88 | 150958 | 10281.01 | 3.76% |
| 2026-01-30 | 6.61 | 6.55 | -0.18 | -2.67% | 6.39 | 6.69 | 103383 | 6741.18 | 2.58% |
| 2026-01-29 | 6.55 | 6.73 | 0.21 | 3.22% | 6.42 | 6.85 | 175394 | 11840.62 | 4.37% |
| 2026-01-28 | 6.22 | 6.52 | 0.31 | 4.99% | 6.15 | 6.52 | 88080 | 5557.40 | 2.19% |
| 2026-01-27 | 6.21 | 6.21 | -0.04 | -0.64% | 6.12 | 6.34 | 62456 | 3881.60 | 1.56% |
| 2026-01-26 | 6.21 | 6.25 | 0.05 | 0.81% | 6.10 | 6.33 | 108588 | 6749.03 | 2.71% |
| 2026-01-23 | 6.37 | 6.20 | -0.16 | -2.52% | 6.17 | 6.59 | 184836 | 11681.27 | 4.61% |
| 2026-01-22 | 6.11 | 6.36 | 0.30 | 4.95% | 6.06 | 6.36 | 175636 | 11034.35 | 4.38% |
| 2026-01-21 | 5.88 | 6.06 | 0.03 | 0.50% | 5.84 | 6.12 | 168255 | 10112.12 | 4.19% |
| 2026-01-20 | 5.86 | 6.03 | 0.17 | 2.90% | 5.86 | 6.15 | 216228 | 13134.60 | 5.39% |
| 2026-01-19 | 5.98 | 5.86 | -0.31 | -5.02% | 5.86 | 5.99 | 145858 | 8565.71 | 3.63% |
| 2026-01-16 | 6.40 | 6.17 | -0.32 | -4.93% | 6.17 | 6.40 | 72617 | 4509.46 | 1.81% |
| 2026-01-15 | 6.61 | 6.49 | -0.13 | -1.96% | 6.42 | 6.64 | 62574 | 4073.99 | 1.56% |
| 2026-01-14 | 6.72 | 6.62 | -0.09 | -1.34% | 6.61 | 6.84 | 69917 | 4709.87 | 1.74% |
| 2026-01-13 | 6.64 | 6.71 | 0.07 | 1.05% | 6.58 | 6.89 | 75137 | 5055.64 | 1.87% |
| 2026-01-12 | 6.70 | 6.64 | -0.08 | -1.19% | 6.60 | 6.72 | 62202 | 4135.91 | 1.55% |
| 2026-01-09 | 6.80 | 6.72 | -0.08 | -1.18% | 6.69 | 6.85 | 48223 | 3257.45 | 1.20% |
| 2026-01-08 | 6.83 | 6.80 | 0.00 | 0.00% | 6.79 | 6.89 | 46659 | 3186.32 | 1.16% |
| 2026-01-07 | 6.83 | 6.80 | -0.04 | -0.58% | 6.76 | 6.93 | 48768 | 3322.79 | 1.22% |
| 2026-01-06 | 6.98 | 6.84 | -0.14 | -2.01% | 6.80 | 7.02 | 47738 | 3291.68 | 1.19% |
| 2026-01-05 | 7.00 | 6.98 | -0.01 | -0.14% | 6.92 | 7.10 | 46408 | 3241.88 | 1.16% |
| 2025-12-31 | 7.08 | 6.99 | -0.16 | -2.24% | 6.96 | 7.12 | 45318 | 3180.98 | 1.13% |
| 2025-12-30 | 7.19 | 7.15 | -0.14 | -1.92% | 6.93 | 7.31 | 71181 | 5024.49 | 1.77% |
| 2025-12-29 | 7.47 | 7.29 | -0.38 | -4.95% | 7.29 | 7.50 | 22235 | 1625.96 | 0.55% |
| 2025-12-26 | 8.07 | 7.67 | -0.40 | -4.96% | 7.67 | 8.07 | 59495 | 4625.21 | 1.48% |
| 2025-12-25 | 7.95 | 8.07 | 0.08 | 1.00% | 7.95 | 8.07 | 4982 | 399.42 | 0.12% |
| 2025-12-24 | 7.99 | 7.99 | -0.02 | -0.25% | 7.90 | 8.04 | 7063 | 563.26 | 0.18% |
| 2025-12-23 | 8.12 | 8.01 | -0.11 | -1.35% | 7.99 | 8.12 | 8434 | 676.61 | 0.21% |
| 2025-12-22 | 8.12 | 8.12 | -0.06 | -0.73% | 8.08 | 8.25 | 11862 | 966.76 | 0.30% |
| 2025-12-19 | 8.11 | 8.18 | 0.09 | 1.11% | 8.03 | 8.25 | 9238 | 751.58 | 0.23% |
| 2025-12-18 | 8.26 | 8.09 | -0.19 | -2.29% | 8.09 | 8.32 | 9316 | 766.72 | 0.23% |
| 2025-12-17 | 8.34 | 8.28 | 0.00 | 0.00% | 8.14 | 8.34 | 7004 | 576.85 | 0.17% |
| 2025-12-16 | 8.69 | 8.28 | -0.35 | -4.06% | 8.25 | 8.69 | 17203 | 1444.97 | 0.43% |
| 2025-12-15 | 8.59 | 8.63 | -0.07 | -0.80% | 8.52 | 8.75 | 9632 | 835.23 | 0.24% |
| 2025-12-12 | 8.59 | 8.70 | 0.15 | 1.75% | 8.43 | 8.88 | 16227 | 1401.24 | 0.40% |
| 2025-12-11 | 8.43 | 8.55 | 0.12 | 1.42% | 8.37 | 8.55 | 9283 | 785.33 | 0.23% |
| 2025-12-10 | 8.35 | 8.43 | 0.08 | 0.96% | 8.31 | 8.43 | 9826 | 822.62 | 0.24% |
| 2025-12-09 | 8.34 | 8.35 | -0.05 | -0.60% | 8.28 | 8.40 | 9058 | 754.53 | 0.23% |
| 2025-12-08 | 8.47 | 8.40 | -0.06 | -0.71% | 8.30 | 8.52 | 11646 | 973.39 | 0.29% |
| 2025-12-05 | 8.33 | 8.46 | 0.12 | 1.44% | 8.28 | 8.54 | 10692 | 900.97 | 0.27% |
| 2025-12-04 | 8.30 | 8.34 | -0.06 | -0.71% | 8.30 | 8.49 | 9404 | 789.31 | 0.23% |
| 2025-12-03 | 8.83 | 8.40 | -0.10 | -1.18% | 8.37 | 8.83 | 18200 | 1565.43 | 0.45% |
| 2025-12-02 | 8.57 | 8.50 | -0.11 | -1.28% | 8.50 | 8.85 | 33463 | 2897.92 | 0.83% |
| 2025-12-01 | 8.61 | 8.61 | 0.41 | 5.00% | 8.36 | 8.61 | 36817 | 3164.74 | 0.92% |
| 2025-11-28 | 8.03 | 8.20 | 0.15 | 1.86% | 8.03 | 8.27 | 13178 | 1074.58 | 0.33% |
| 2025-11-27 | 8.20 | 8.05 | -0.17 | -2.07% | 8.04 | 8.27 | 16382 | 1334.19 | 0.41% |
| 2025-11-26 | 8.36 | 8.22 | -0.10 | -1.20% | 8.10 | 8.38 | 24036 | 1978.91 | 0.60% |
| 2025-11-25 | 8.50 | 8.32 | -0.13 | -1.54% | 8.25 | 8.64 | 39228 | 3293.99 | 0.98% |
| 2025-11-24 | 8.75 | 8.45 | -0.04 | -0.47% | 8.38 | 8.90 | 76028 | 6625.45 | 1.89% |
| 2025-11-21 | 8.38 | 8.49 | 0.40 | 4.94% | 8.25 | 8.49 | 20361 | 1719.96 | 0.51% |
| 2025-11-20 | 7.70 | 8.09 | 0.39 | 5.06% | 7.46 | 8.09 | 33896 | 2653.93 | 0.84% |
| 2025-11-19 | 7.84 | 7.70 | -0.12 | -1.53% | 7.60 | 7.87 | 14046 | 1082.41 | 0.35% |
| 2025-11-18 | 7.89 | 7.82 | -0.05 | -0.64% | 7.79 | 7.90 | 9342 | 730.76 | 0.23% |
| 2025-11-17 | 8.05 | 7.87 | -0.16 | -1.99% | 7.84 | 8.05 | 14043 | 1109.69 | 0.35% |
| 2025-11-14 | 7.86 | 8.03 | 0.15 | 1.90% | 7.83 | 8.15 | 20099 | 1608.53 | 0.50% |
| 2025-11-13 | 7.85 | 7.88 | 0.02 | 0.25% | 7.75 | 7.90 | 13660 | 1071.17 | 0.34% |
| 2025-11-12 | 7.92 | 7.86 | 0.00 | 0.00% | 7.72 | 7.92 | 17784 | 1382.51 | 0.44% |
| 2025-11-11 | 7.99 | 7.86 | -0.08 | -1.01% | 7.84 | 8.10 | 20981 | 1672.94 | 0.52% |
| 2025-11-10 | 7.97 | 7.94 | -0.02 | -0.25% | 7.91 | 7.99 | 9505 | 755.07 | 0.24% |
| 2025-11-07 | 7.97 | 7.96 | -0.01 | -0.13% | 7.91 | 8.01 | 5895 | 469.13 | 0.15% |
| 2025-11-06 | 8.00 | 7.97 | -0.02 | -0.25% | 7.87 | 8.02 | 17786 | 1412.71 | 0.44% |
| 2025-11-05 | 8.02 | 7.99 | -0.06 | -0.75% | 7.99 | 8.14 | 10655 | 857.10 | 0.27% |
| 2025-11-04 | 7.96 | 8.05 | -0.02 | -0.25% | 7.96 | 8.09 | 7203 | 578.93 | 0.18% |
| 2025-11-03 | 8.06 | 8.07 | 0.01 | 0.12% | 7.98 | 8.09 | 6523 | 522.89 | 0.16% |
| 2025-10-31 | 8.15 | 8.06 | 0.00 | 0.00% | 7.98 | 8.15 | 7638 | 612.37 | 0.19% |
| 2025-10-30 | 8.28 | 8.06 | -0.21 | -2.54% | 8.05 | 8.28 | 10468 | 849.75 | 0.26% |
| 2025-10-29 | 8.19 | 8.27 | 0.08 | 0.98% | 8.19 | 8.36 | 8813 | 728.66 | 0.22% |
| 2025-10-28 | 8.04 | 8.19 | 0.15 | 1.87% | 7.96 | 8.26 | 14527 | 1176.64 | 0.36% |
| 2025-10-27 | 8.15 | 8.04 | 0.01 | 0.12% | 7.92 | 8.15 | 16622 | 1332.49 | 0.41% |
| 2025-10-24 | 8.11 | 8.03 | -0.05 | -0.62% | 8.00 | 8.13 | 8441 | 678.44 | 0.21% |
| 2025-10-23 | 8.20 | 8.08 | -0.10 | -1.22% | 8.05 | 8.20 | 9439 | 765.79 | 0.24% |
| 2025-10-22 | 8.15 | 8.18 | 0.03 | 0.37% | 8.08 | 8.21 | 8569 | 698.21 | 0.21% |
| 2025-10-21 | 8.12 | 8.15 | -0.06 | -0.73% | 7.99 | 8.24 | 9328 | 756.76 | 0.23% |
| 2025-10-20 | 8.20 | 8.21 | 0.00 | 0.00% | 8.18 | 8.28 | 7787 | 640.15 | 0.19% |
| 2025-10-17 | 8.02 | 8.21 | 0.17 | 2.11% | 7.86 | 8.31 | 19116 | 1551.53 | 0.48% |
| 2025-10-16 | 8.09 | 8.04 | -0.08 | -0.99% | 7.99 | 8.12 | 8154 | 655.03 | 0.20% |
| 2025-10-15 | 8.15 | 8.12 | 0.01 | 0.12% | 7.76 | 8.30 | 25276 | 2039.66 | 0.63% |
| 2025-10-14 | 8.35 | 8.11 | -0.24 | -2.87% | 8.08 | 8.46 | 13572 | 1120.46 | 0.34% |
| 2025-10-13 | 8.25 | 8.35 | -0.15 | -1.76% | 8.25 | 8.49 | 7430 | 622.58 | 0.19% |
ST通脉(603559)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。
