| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.23 | 15.15 | 0.03 | 0.20% | 14.68 | 15.24 | 36847 | 5521.07 | 1.59% |
| 2026-03-23 | 15.51 | 15.12 | -0.80 | -5.03% | 15.12 | 15.79 | 33148 | 5081.78 | 1.43% |
| 2026-03-20 | 16.50 | 15.92 | -0.54 | -3.28% | 15.92 | 16.55 | 24941 | 4048.33 | 1.07% |
| 2026-03-19 | 16.60 | 16.46 | -0.28 | -1.67% | 16.40 | 16.66 | 23457 | 3873.27 | 1.01% |
| 2026-03-18 | 16.78 | 16.74 | 0.00 | 0.00% | 16.57 | 16.82 | 19119 | 3190.56 | 0.82% |
| 2026-03-17 | 17.05 | 16.74 | -0.38 | -2.22% | 16.72 | 17.18 | 25756 | 4359.15 | 1.11% |
| 2026-03-16 | 17.00 | 17.12 | 0.09 | 0.53% | 16.92 | 17.13 | 14989 | 2549.94 | 0.64% |
| 2026-03-13 | 17.16 | 17.03 | -0.16 | -0.93% | 16.98 | 17.26 | 20083 | 3440.33 | 0.86% |
| 2026-03-12 | 17.34 | 17.19 | -0.09 | -0.52% | 17.13 | 17.34 | 16989 | 2924.73 | 0.73% |
| 2026-03-11 | 17.30 | 17.28 | -0.01 | -0.06% | 17.22 | 17.50 | 27749 | 4816.46 | 1.19% |
| 2026-03-10 | 16.90 | 17.29 | 0.50 | 2.98% | 16.90 | 17.29 | 33577 | 5760.23 | 1.44% |
| 2026-03-09 | 16.51 | 16.79 | -0.01 | -0.06% | 16.42 | 16.79 | 24897 | 4124.03 | 1.07% |
| 2026-03-06 | 16.55 | 16.80 | 0.25 | 1.51% | 16.41 | 16.83 | 20169 | 3360.92 | 0.87% |
| 2026-03-05 | 16.65 | 16.55 | 0.06 | 0.36% | 16.52 | 16.86 | 31409 | 5248.15 | 1.35% |
| 2026-03-04 | 16.42 | 16.49 | -0.21 | -1.26% | 16.33 | 16.80 | 29817 | 4934.80 | 1.28% |
| 2026-03-03 | 17.14 | 16.70 | -0.48 | -2.79% | 16.70 | 17.52 | 48328 | 8295.37 | 2.08% |
| 2026-03-02 | 17.13 | 17.18 | -0.14 | -0.81% | 16.86 | 17.30 | 32507 | 5554.04 | 1.40% |
| 2026-02-27 | 17.06 | 17.32 | 0.22 | 1.29% | 17.06 | 17.35 | 21967 | 3781.06 | 0.95% |
| 2026-02-26 | 17.20 | 17.10 | -0.05 | -0.29% | 17.04 | 17.35 | 22785 | 3910.78 | 0.98% |
| 2026-02-25 | 17.15 | 17.15 | 0.06 | 0.35% | 17.02 | 17.15 | 21247 | 3634.71 | 0.91% |
| 2026-02-24 | 16.96 | 17.09 | 0.37 | 2.21% | 16.86 | 17.25 | 34185 | 5839.84 | 1.47% |
| 2026-02-13 | 16.67 | 16.72 | 0.05 | 0.30% | 16.66 | 16.90 | 15906 | 2671.36 | 0.68% |
| 2026-02-12 | 16.80 | 16.67 | -0.10 | -0.60% | 16.66 | 16.83 | 16261 | 2719.93 | 0.70% |
| 2026-02-11 | 16.82 | 16.77 | -0.06 | -0.36% | 16.75 | 16.88 | 17758 | 2982.39 | 0.76% |
| 2026-02-10 | 16.93 | 16.83 | -0.11 | -0.65% | 16.83 | 16.94 | 15450 | 2607.80 | 0.66% |
| 2026-02-09 | 16.72 | 16.94 | 0.30 | 1.80% | 16.72 | 16.94 | 22044 | 3709.52 | 0.95% |
| 2026-02-06 | 16.74 | 16.64 | -0.12 | -0.72% | 16.56 | 16.79 | 17119 | 2858.84 | 0.74% |
| 2026-02-05 | 16.76 | 16.76 | -0.06 | -0.36% | 16.69 | 16.86 | 17302 | 2901.46 | 0.74% |
| 2026-02-04 | 16.64 | 16.82 | 0.23 | 1.39% | 16.53 | 16.86 | 23159 | 3864.11 | 1.00% |
| 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% |
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。
