| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 28.88 | 28.35 | 0.14 | 0.50% | 27.54 | 28.88 | 12882 | 3627.63 | 1.23% |
| 2025-10-24 | 28.28 | 28.21 | 0.01 | 0.04% | 27.82 | 28.67 | 10064 | 2822.26 | 0.96% |
| 2025-10-23 | 28.00 | 28.20 | 0.25 | 0.89% | 27.70 | 28.29 | 13710 | 3830.30 | 1.31% |
| 2025-10-22 | 27.75 | 27.95 | 0.15 | 0.54% | 27.41 | 28.88 | 20409 | 5770.67 | 1.94% |
| 2025-10-21 | 27.85 | 27.80 | 0.80 | 2.96% | 26.30 | 27.85 | 31910 | 8657.32 | 3.04% |
| 2025-10-20 | 27.20 | 27.00 | -0.72 | -2.60% | 26.50 | 27.88 | 20200 | 5468.69 | 1.92% |
| 2025-10-17 | 26.08 | 27.72 | 0.84 | 3.13% | 25.91 | 28.14 | 18182 | 4946.95 | 1.73% |
| 2025-10-16 | 26.30 | 26.88 | 1.06 | 4.11% | 26.30 | 27.11 | 23408 | 6305.73 | 2.23% |
| 2025-10-15 | 24.99 | 25.82 | 1.23 | 5.00% | 24.63 | 25.82 | 19537 | 4947.68 | 1.86% |
| 2025-10-14 | 25.15 | 24.59 | 0.54 | 2.25% | 24.24 | 25.15 | 11691 | 2876.24 | 1.11% |
| 2025-10-13 | 23.11 | 24.05 | -0.01 | -0.04% | 23.10 | 24.09 | 13815 | 3284.17 | 1.32% |
| 2025-10-10 | 23.15 | 24.06 | 1.15 | 5.02% | 23.15 | 24.06 | 16629 | 3982.80 | 1.58% |
| 2025-10-09 | 22.20 | 22.91 | 1.09 | 5.00% | 21.82 | 22.91 | 9455 | 2138.92 | 0.90% |
| 2025-09-30 | 21.81 | 21.82 | 0.02 | 0.09% | 21.61 | 22.32 | 8155 | 1779.39 | 0.78% |
| 2025-09-29 | 21.30 | 21.80 | 0.50 | 2.35% | 21.05 | 22.25 | 9455 | 2059.71 | 0.90% |
| 2025-09-26 | 21.76 | 21.30 | -0.03 | -0.14% | 21.03 | 21.76 | 5047 | 1073.88 | 0.48% |
| 2025-09-25 | 21.88 | 21.33 | -0.24 | -1.11% | 21.04 | 21.98 | 12127 | 2604.17 | 1.15% |
| 2025-09-24 | 21.38 | 21.57 | -0.03 | -0.14% | 20.53 | 21.89 | 12270 | 2607.30 | 1.17% |
| 2025-09-23 | 23.00 | 21.60 | -1.14 | -5.01% | 21.60 | 23.15 | 10409 | 2273.37 | 0.99% |
| 2025-09-22 | 22.80 | 22.74 | -1.20 | -5.01% | 22.74 | 23.11 | 25916 | 5911.49 | 2.47% |
| 2025-09-19 | 22.66 | 23.94 | 1.14 | 5.00% | 22.66 | 23.94 | 24156 | 5757.09 | 2.69% |
| 2025-09-18 | 21.75 | 22.80 | 0.80 | 3.64% | 21.30 | 22.87 | 16093 | 3541.89 | 1.79% |
| 2025-09-17 | 22.60 | 22.00 | -0.30 | -1.35% | 21.69 | 22.60 | 9353 | 2064.14 | 1.04% |
| 2025-09-16 | 22.86 | 22.30 | 0.35 | 1.59% | 22.10 | 22.86 | 19094 | 4284.82 | 2.12% |
| 2025-09-15 | 22.03 | 21.95 | -0.29 | -1.30% | 21.58 | 22.20 | 16618 | 3627.43 | 1.85% |
| 2025-09-12 | 21.49 | 22.24 | 0.81 | 3.78% | 21.43 | 22.50 | 18305 | 4048.69 | 2.04% |
| 2025-09-11 | 21.20 | 21.43 | 0.40 | 1.90% | 21.08 | 21.75 | 13677 | 2937.09 | 1.52% |
| 2025-09-10 | 20.75 | 21.03 | 1.00 | 4.99% | 20.27 | 21.03 | 18188 | 3761.57 | 2.02% |
| 2025-09-09 | 20.80 | 20.03 | -0.51 | -2.48% | 19.60 | 21.50 | 35511 | 7358.77 | 3.95% |
| 2025-09-08 | 20.44 | 20.54 | 0.98 | 5.01% | 20.00 | 20.54 | 11462 | 2341.91 | 1.27% |
| 2025-09-05 | 18.80 | 19.56 | 0.93 | 4.99% | 18.65 | 19.56 | 15265 | 2941.19 | 1.70% |
| 2025-09-04 | 18.61 | 18.63 | 0.02 | 0.11% | 18.52 | 18.80 | 8408 | 1567.01 | 0.93% |
| 2025-09-03 | 18.62 | 18.61 | 0.13 | 0.70% | 18.40 | 19.00 | 13223 | 2477.25 | 1.47% |
| 2025-09-02 | 18.53 | 18.48 | -0.15 | -0.81% | 18.12 | 18.77 | 10580 | 1943.94 | 1.18% |
| 2025-09-01 | 18.50 | 18.63 | -0.18 | -0.96% | 18.50 | 19.07 | 12077 | 2261.22 | 1.34% |
| 2025-08-29 | 18.47 | 18.81 | 0.55 | 3.01% | 18.00 | 18.91 | 13726 | 2546.94 | 1.53% |
| 2025-08-28 | 18.51 | 18.26 | -0.17 | -0.92% | 18.01 | 18.80 | 30246 | 5582.09 | 3.36% |
| 2025-08-27 | 17.69 | 18.43 | 0.88 | 5.01% | 17.24 | 18.43 | 24553 | 4404.89 | 2.73% |
| 2025-08-26 | 17.79 | 17.55 | 0.61 | 3.60% | 16.85 | 17.79 | 34974 | 6123.78 | 3.89% |
| 2025-08-25 | 16.94 | 16.94 | 0.81 | 5.02% | 16.94 | 16.94 | 2646 | 448.23 | 0.29% |
| 2025-08-22 | 15.70 | 16.13 | 0.77 | 5.01% | 15.70 | 16.13 | 4983 | 799.99 | 0.55% |
| 2025-08-21 | 15.38 | 15.36 | -0.02 | -0.13% | 15.25 | 15.49 | 6236 | 957.80 | 0.69% |
| 2025-08-20 | 15.38 | 15.38 | 0.00 | 0.00% | 15.30 | 15.47 | 2909 | 447.41 | 0.32% |
| 2025-08-19 | 15.48 | 15.38 | -0.13 | -0.84% | 15.21 | 15.49 | 6649 | 1021.20 | 0.74% |
| 2025-08-18 | 15.69 | 15.51 | -0.18 | -1.15% | 15.30 | 15.69 | 9467 | 1464.12 | 1.05% |
| 2025-08-15 | 15.51 | 15.69 | 0.01 | 0.06% | 15.50 | 15.81 | 5945 | 929.26 | 0.66% |
| 2025-08-14 | 15.85 | 15.68 | -0.04 | -0.25% | 15.40 | 15.93 | 5410 | 846.54 | 0.60% |
| 2025-08-13 | 15.87 | 15.72 | -0.15 | -0.95% | 15.56 | 15.96 | 5596 | 879.59 | 0.62% |
| 2025-08-12 | 15.61 | 15.87 | 0.26 | 1.67% | 15.36 | 15.94 | 9964 | 1550.17 | 1.11% |
| 2025-08-11 | 15.84 | 15.61 | -0.21 | -1.33% | 15.58 | 15.99 | 8645 | 1358.01 | 0.96% |
| 2025-08-08 | 16.14 | 15.82 | -0.32 | -1.98% | 15.80 | 16.14 | 7783 | 1241.04 | 0.87% |
| 2025-08-07 | 16.30 | 16.14 | -0.22 | -1.34% | 16.14 | 16.38 | 7524 | 1222.99 | 0.84% |
| 2025-08-06 | 16.12 | 16.36 | 0.13 | 0.80% | 16.11 | 16.48 | 5493 | 896.99 | 0.61% |
| 2025-08-05 | 16.27 | 16.23 | 0.15 | 0.93% | 16.01 | 16.29 | 5139 | 829.63 | 0.57% |
| 2025-08-04 | 15.82 | 16.08 | 0.26 | 1.64% | 15.70 | 16.40 | 6725 | 1076.04 | 0.75% |
| 2025-08-01 | 15.67 | 15.82 | 0.11 | 0.70% | 15.67 | 15.93 | 3511 | 555.56 | 0.39% |
| 2025-07-31 | 15.95 | 15.71 | -0.25 | -1.57% | 15.71 | 16.12 | 8247 | 1307.73 | 0.92% |
| 2025-07-30 | 16.48 | 15.96 | -0.33 | -2.03% | 15.92 | 16.48 | 7124 | 1144.80 | 0.79% |
| 2025-07-29 | 16.59 | 16.29 | -0.11 | -0.67% | 16.26 | 16.62 | 6905 | 1129.31 | 0.77% |
| 2025-07-28 | 16.05 | 16.40 | 0.35 | 2.18% | 16.05 | 16.70 | 8187 | 1341.59 | 0.91% |
| 2025-07-25 | 15.86 | 16.05 | 0.10 | 0.63% | 15.80 | 16.20 | 7628 | 1219.15 | 0.85% |
| 2025-07-24 | 15.90 | 15.95 | 0.05 | 0.31% | 15.81 | 16.15 | 7579 | 1211.30 | 0.84% |
| 2025-07-23 | 15.81 | 15.90 | 0.00 | 0.00% | 15.81 | 16.49 | 7508 | 1201.91 | 0.83% |
| 2025-07-22 | 15.63 | 15.90 | 0.24 | 1.53% | 15.63 | 15.94 | 6422 | 1016.22 | 0.71% |
| 2025-07-21 | 15.98 | 15.66 | 0.08 | 0.51% | 15.43 | 16.15 | 10859 | 1704.78 | 1.21% |
| 2025-07-18 | 16.38 | 15.58 | -0.39 | -2.44% | 15.53 | 16.77 | 26201 | 4203.80 | 2.91% |
| 2025-07-17 | 15.25 | 15.97 | 0.76 | 5.00% | 15.21 | 15.97 | 15167 | 2412.42 | 1.69% |
| 2025-07-16 | 14.60 | 15.21 | 0.64 | 4.39% | 14.51 | 15.28 | 9969 | 1485.35 | 1.11% |
| 2025-07-15 | 14.62 | 14.57 | -0.08 | -0.55% | 14.38 | 14.76 | 9023 | 1313.06 | 1.00% |
| 2025-07-14 | 14.15 | 14.65 | 0.51 | 3.61% | 14.10 | 14.66 | 18036 | 2616.07 | 2.01% |
| 2025-07-11 | 14.17 | 14.14 | 0.00 | 0.00% | 14.00 | 14.34 | 5584 | 788.62 | 0.62% |
| 2025-07-10 | 14.20 | 14.14 | 0.04 | 0.28% | 13.84 | 14.32 | 10731 | 1510.39 | 1.19% |
| 2025-07-09 | 14.08 | 14.10 | 0.34 | 2.47% | 13.80 | 14.21 | 18382 | 2575.95 | 2.04% |
| 2025-07-08 | 13.13 | 13.76 | 0.66 | 5.04% | 13.02 | 13.76 | 21949 | 2980.33 | 2.44% |
| 2025-07-07 | 13.21 | 13.10 | -0.12 | -0.91% | 13.00 | 13.21 | 5609 | 733.64 | 0.62% |
| 2025-07-04 | 13.39 | 13.22 | -0.18 | -1.34% | 13.20 | 13.48 | 3474 | 462.64 | 0.39% |
| 2025-07-03 | 13.47 | 13.40 | -0.03 | -0.22% | 13.35 | 13.49 | 4585 | 614.11 | 0.51% |
| 2025-07-02 | 13.70 | 13.43 | -0.25 | -1.83% | 13.37 | 13.70 | 6172 | 833.23 | 0.69% |
| 2025-07-01 | 13.67 | 13.68 | 0.03 | 0.22% | 13.54 | 13.77 | 8431 | 1148.96 | 0.94% |
| 2025-06-30 | 13.21 | 13.65 | 0.44 | 3.33% | 13.21 | 13.78 | 13885 | 1879.20 | 1.54% |
*ST原尚(603813)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。
