| 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 | 16.47 | 16.59 | 0.19 | 1.16% | 16.43 | 16.60 | 21800 | 3603.22 | 0.94% |
| 2026-02-02 | 16.62 | 16.40 | -0.52 | -3.07% | 16.40 | 16.90 | 43418 | 7221.21 | 1.87% |
| 2026-01-30 | 16.93 | 16.92 | -0.07 | -0.41% | 16.82 | 17.08 | 26736 | 4527.24 | 1.15% |
| 2026-01-29 | 17.01 | 16.99 | -0.05 | -0.29% | 16.92 | 17.28 | 33315 | 5687.95 | 1.43% |
| 2026-01-28 | 17.07 | 17.04 | -0.05 | -0.29% | 16.92 | 17.15 | 31071 | 5289.16 | 1.34% |
| 2026-01-27 | 17.15 | 17.09 | -0.04 | -0.23% | 16.74 | 17.15 | 34068 | 5782.82 | 1.47% |
| 2026-01-26 | 17.41 | 17.13 | -0.34 | -1.95% | 17.02 | 17.47 | 48862 | 8397.08 | 2.10% |
| 2026-01-23 | 17.21 | 17.47 | 0.26 | 1.51% | 17.21 | 17.51 | 46597 | 8101.01 | 2.00% |
| 2026-01-22 | 17.23 | 17.21 | -0.03 | -0.17% | 17.15 | 17.28 | 25449 | 4379.89 | 1.09% |
| 2026-01-21 | 17.13 | 17.24 | 0.06 | 0.35% | 17.06 | 17.28 | 23488 | 4037.84 | 1.01% |
| 2026-01-20 | 17.37 | 17.18 | -0.17 | -0.98% | 17.08 | 17.42 | 42781 | 7377.44 | 1.84% |
| 2026-01-19 | 17.33 | 17.35 | -0.01 | -0.06% | 17.26 | 17.56 | 33720 | 5863.09 | 1.45% |
| 2026-01-16 | 17.10 | 17.36 | 0.30 | 1.76% | 17.03 | 17.58 | 52308 | 9071.69 | 2.25% |
| 2026-01-15 | 16.93 | 17.06 | 0.08 | 0.47% | 16.89 | 17.09 | 24434 | 4146.78 | 1.05% |
| 2026-01-14 | 17.10 | 16.98 | -0.15 | -0.88% | 16.89 | 17.24 | 49973 | 8549.85 | 2.15% |
| 2026-01-13 | 17.51 | 17.13 | -0.38 | -2.17% | 17.09 | 17.51 | 50978 | 8760.12 | 2.19% |
| 2026-01-12 | 17.07 | 17.51 | 0.37 | 2.16% | 17.07 | 17.58 | 57189 | 9910.73 | 2.46% |
| 2026-01-09 | 17.19 | 17.14 | -0.03 | -0.17% | 17.05 | 17.34 | 37105 | 6373.23 | 1.60% |
| 2026-01-08 | 17.00 | 17.17 | 0.12 | 0.70% | 16.92 | 17.27 | 33126 | 5671.00 | 1.43% |
| 2026-01-07 | 17.10 | 17.05 | -0.09 | -0.53% | 17.01 | 17.30 | 32124 | 5503.60 | 1.38% |
| 2026-01-06 | 16.92 | 17.14 | 0.13 | 0.76% | 16.91 | 17.34 | 35336 | 6059.65 | 1.52% |
| 2026-01-05 | 16.85 | 17.01 | 0.10 | 0.59% | 16.81 | 17.09 | 33621 | 5697.55 | 1.45% |
| 2025-12-31 | 16.99 | 16.91 | -0.08 | -0.47% | 16.74 | 17.05 | 22459 | 3785.67 | 0.97% |
| 2025-12-30 | 17.33 | 16.99 | -0.28 | -1.62% | 16.97 | 17.35 | 33669 | 5756.71 | 1.45% |
| 2025-12-29 | 17.01 | 17.27 | 0.31 | 1.83% | 17.01 | 17.58 | 53651 | 9286.47 | 2.31% |
| 2025-12-26 | 16.62 | 16.96 | 0.34 | 2.05% | 16.52 | 17.45 | 63632 | 10916.14 | 2.74% |
| 2025-12-25 | 16.43 | 16.62 | 0.18 | 1.09% | 16.38 | 16.78 | 28374 | 4696.58 | 1.22% |
| 2025-12-24 | 16.18 | 16.44 | 0.23 | 1.42% | 16.16 | 16.52 | 29053 | 4764.58 | 1.25% |
| 2025-12-23 | 16.40 | 16.21 | -0.22 | -1.34% | 16.14 | 16.44 | 27072 | 4412.11 | 1.16% |
| 2025-12-22 | 16.32 | 16.43 | 0.07 | 0.43% | 16.19 | 16.47 | 30391 | 4963.49 | 1.31% |
| 2025-12-19 | 16.26 | 16.36 | 0.11 | 0.68% | 16.25 | 16.62 | 34254 | 5620.82 | 1.47% |
| 2025-12-18 | 16.01 | 16.25 | 0.11 | 0.68% | 16.00 | 16.45 | 28540 | 4655.50 | 1.23% |
| 2025-12-17 | 15.81 | 16.14 | 0.23 | 1.45% | 15.72 | 16.14 | 33803 | 5385.05 | 1.45% |
| 2025-12-16 | 16.38 | 15.91 | -0.52 | -3.16% | 15.87 | 16.41 | 41178 | 6611.88 | 1.77% |
| 2025-12-15 | 16.48 | 16.43 | -0.19 | -1.14% | 16.37 | 16.64 | 29360 | 4841.88 | 1.26% |
| 2025-12-12 | 16.68 | 16.62 | 0.00 | 0.00% | 16.52 | 16.79 | 34801 | 5803.38 | 1.50% |
| 2025-12-11 | 16.92 | 16.62 | -0.37 | -2.18% | 16.58 | 17.03 | 40629 | 6807.98 | 1.75% |
| 2025-12-10 | 16.95 | 16.99 | 0.10 | 0.59% | 16.87 | 17.21 | 29359 | 4993.74 | 1.26% |
| 2025-12-09 | 17.22 | 16.89 | -0.39 | -2.26% | 16.88 | 17.25 | 30230 | 5149.90 | 1.30% |
| 2025-12-08 | 16.94 | 17.28 | 0.37 | 2.19% | 16.90 | 17.31 | 49070 | 8398.12 | 2.11% |
| 2025-12-05 | 16.50 | 16.91 | 0.37 | 2.24% | 16.50 | 16.95 | 30334 | 5069.64 | 1.31% |
| 2025-12-04 | 16.80 | 16.54 | -0.32 | -1.90% | 16.50 | 16.80 | 40803 | 6776.81 | 1.76% |
| 2025-12-03 | 16.99 | 16.86 | -0.21 | -1.23% | 16.74 | 17.06 | 33926 | 5721.94 | 1.46% |
| 2025-12-02 | 17.16 | 17.07 | -0.23 | -1.33% | 16.92 | 17.25 | 38197 | 6509.40 | 1.64% |
| 2025-12-01 | 17.35 | 17.30 | -0.11 | -0.63% | 17.19 | 17.49 | 45232 | 7840.16 | 1.95% |
| 2025-11-28 | 17.02 | 17.41 | 0.35 | 2.05% | 17.01 | 17.45 | 41150 | 7115.06 | 1.77% |
| 2025-11-27 | 17.26 | 17.06 | -0.20 | -1.16% | 17.02 | 17.46 | 45839 | 7899.14 | 1.97% |
| 2025-11-26 | 17.22 | 17.26 | 0.00 | 0.00% | 17.18 | 17.70 | 63527 | 11092.72 | 2.73% |
| 2025-11-25 | 16.83 | 17.26 | 0.55 | 3.29% | 16.80 | 17.55 | 87771 | 15227.45 | 3.78% |
| 2025-11-24 | 16.30 | 16.71 | 0.44 | 2.70% | 16.29 | 16.72 | 51664 | 8546.55 | 2.22% |
| 2025-11-21 | 16.86 | 16.27 | -0.84 | -4.91% | 16.25 | 17.07 | 94111 | 15633.48 | 4.05% |
| 2025-11-20 | 17.67 | 17.11 | -0.55 | -3.11% | 17.06 | 17.71 | 78612 | 13567.56 | 3.38% |
| 2025-11-19 | 18.01 | 17.66 | -0.43 | -2.38% | 17.44 | 18.25 | 94257 | 16782.96 | 4.06% |
| 2025-11-18 | 18.37 | 18.09 | -0.28 | -1.52% | 18.05 | 18.37 | 63225 | 11485.16 | 2.72% |
| 2025-11-17 | 18.57 | 18.37 | -0.20 | -1.08% | 18.23 | 18.63 | 84204 | 15518.02 | 3.62% |
| 2025-11-14 | 18.40 | 18.57 | 0.01 | 0.05% | 18.36 | 18.76 | 82578 | 15301.26 | 3.55% |
| 2025-11-13 | 18.66 | 18.56 | 0.30 | 1.64% | 18.42 | 18.83 | 127717 | 23769.01 | 5.49% |
| 2025-11-12 | 18.60 | 18.26 | -0.34 | -1.83% | 18.17 | 18.68 | 96065 | 17619.00 | 4.13% |
| 2025-11-11 | 18.55 | 18.60 | 0.05 | 0.27% | 18.52 | 19.36 | 152339 | 28654.86 | 6.55% |
| 2025-11-10 | 18.02 | 18.55 | 0.43 | 2.37% | 18.01 | 18.60 | 120663 | 22145.45 | 5.19% |
| 2025-11-07 | 18.50 | 18.12 | -0.66 | -3.51% | 18.12 | 18.60 | 199656 | 36667.02 | 8.59% |
| 2025-11-06 | 18.21 | 18.78 | 0.20 | 1.08% | 17.98 | 19.49 | 400559 | 73693.15 | 17.23% |
| 2025-11-05 | 18.58 | 18.58 | -0.98 | -5.01% | 18.58 | 18.58 | 1488 | 276.47 | 0.06% |
| 2025-11-04 | 19.56 | 19.56 | -1.03 | -5.00% | 19.56 | 19.56 | 385 | 75.31 | 0.02% |
| 2025-11-03 | 20.59 | 20.59 | -1.08 | -4.98% | 20.59 | 20.59 | 186 | 38.30 | 0.01% |
| 2025-10-31 | 21.67 | 21.67 | -1.14 | -5.00% | 21.67 | 21.67 | 402 | 87.11 | 0.02% |
| 2025-10-29 | 22.49 | 22.81 | 0.10 | 0.44% | 22.45 | 23.00 | 37434 | 8489.19 | 1.61% |
| 2025-10-28 | 22.51 | 22.71 | 0.12 | 0.53% | 22.37 | 22.98 | 39380 | 8942.28 | 1.69% |
| 2025-10-27 | 22.53 | 22.59 | 0.12 | 0.53% | 22.37 | 22.77 | 45210 | 10200.30 | 1.95% |
| 2025-10-24 | 22.10 | 22.47 | 0.29 | 1.31% | 22.01 | 22.54 | 38232 | 8550.05 | 1.64% |
| 2025-10-23 | 21.80 | 22.18 | 0.08 | 0.36% | 21.62 | 22.39 | 32408 | 7089.69 | 1.39% |
| 2025-10-22 | 22.27 | 22.10 | -0.43 | -1.91% | 22.10 | 22.49 | 35188 | 7834.10 | 1.51% |
| 2025-10-21 | 22.05 | 22.53 | 0.61 | 2.78% | 21.88 | 22.54 | 49766 | 11073.45 | 2.14% |
| 2025-10-20 | 21.42 | 21.92 | 0.87 | 4.13% | 21.42 | 22.20 | 74823 | 16404.55 | 3.22% |
| 2025-10-17 | 22.20 | 21.05 | -1.14 | -5.14% | 21.05 | 22.43 | 66804 | 14402.81 | 2.87% |
| 2025-10-16 | 22.52 | 22.19 | -0.53 | -2.33% | 22.04 | 22.71 | 47689 | 10654.53 | 2.05% |
| 2025-10-15 | 22.36 | 22.72 | 0.30 | 1.34% | 21.98 | 22.79 | 54134 | 12140.14 | 2.33% |
| 2025-10-14 | 22.77 | 22.42 | -0.39 | -1.71% | 22.24 | 23.42 | 69683 | 15875.32 | 3.00% |
| 2025-10-13 | 21.80 | 22.81 | -0.38 | -1.64% | 21.61 | 22.91 | 78459 | 17569.73 | 3.38% |
| 2025-10-10 | 23.50 | 23.19 | -0.62 | -2.60% | 22.93 | 23.93 | 79332 | 18542.04 | 3.41% |
ST东尼(603595)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。
