| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 39.96 | 38.34 | -2.02 | -5.00% | 38.34 | 40.36 | 8996 | 3522.39 | 0.86% |
| 2026-02-05 | 38.47 | 40.36 | 1.68 | 4.34% | 38.47 | 40.61 | 10785 | 4337.08 | 1.03% |
| 2026-02-04 | 36.05 | 38.68 | 0.86 | 2.27% | 36.05 | 39.07 | 13298 | 5102.81 | 1.27% |
| 2026-02-03 | 37.82 | 37.82 | -1.99 | -5.00% | 37.82 | 37.82 | 3907 | 1477.63 | 0.37% |
| 2026-02-02 | 39.81 | 39.81 | -2.09 | -4.99% | 39.81 | 40.66 | 5527 | 2208.83 | 0.53% |
| 2026-01-30 | 39.88 | 41.90 | 2.00 | 5.01% | 39.88 | 41.90 | 8323 | 3439.95 | 0.79% |
| 2026-01-29 | 41.43 | 39.90 | -1.53 | -3.69% | 39.53 | 41.43 | 6332 | 2557.05 | 0.60% |
| 2026-01-28 | 41.65 | 41.43 | 0.13 | 0.31% | 41.03 | 42.88 | 3893 | 1615.78 | 0.37% |
| 2026-01-27 | 42.10 | 41.30 | -0.60 | -1.43% | 41.00 | 42.30 | 3284 | 1361.89 | 0.31% |
| 2026-01-26 | 42.62 | 41.90 | -0.72 | -1.69% | 41.89 | 43.18 | 4243 | 1793.68 | 0.40% |
| 2026-01-23 | 42.71 | 42.62 | 0.09 | 0.21% | 42.27 | 43.32 | 3879 | 1657.82 | 0.37% |
| 2026-01-22 | 44.14 | 42.53 | -1.00 | -2.30% | 42.00 | 44.14 | 4660 | 1991.51 | 0.44% |
| 2026-01-21 | 43.30 | 43.53 | 1.22 | 2.88% | 41.95 | 44.30 | 6680 | 2875.02 | 0.64% |
| 2026-01-20 | 42.78 | 42.31 | -0.87 | -2.01% | 42.18 | 43.60 | 3736 | 1587.85 | 0.36% |
| 2026-01-19 | 43.70 | 43.18 | 0.00 | 0.00% | 42.60 | 43.70 | 4760 | 2048.67 | 0.45% |
| 2026-01-16 | 44.00 | 43.18 | -1.34 | -3.01% | 43.12 | 45.21 | 7104 | 3105.36 | 0.68% |
| 2026-01-15 | 46.31 | 44.52 | -1.79 | -3.87% | 44.09 | 46.54 | 8788 | 3945.72 | 0.84% |
| 2026-01-14 | 45.60 | 46.31 | 0.15 | 0.32% | 45.50 | 47.28 | 10237 | 4752.58 | 0.97% |
| 2026-01-13 | 46.97 | 46.16 | 1.43 | 3.20% | 43.50 | 46.97 | 22405 | 10288.26 | 2.13% |
| 2026-01-12 | 43.45 | 44.73 | 2.13 | 5.00% | 43.40 | 44.73 | 8733 | 3886.00 | 0.83% |
| 2026-01-09 | 40.55 | 42.60 | 2.03 | 5.00% | 40.15 | 42.60 | 14921 | 6246.75 | 1.42% |
| 2026-01-08 | 39.51 | 40.57 | 0.92 | 2.32% | 39.00 | 41.42 | 9426 | 3779.38 | 0.90% |
| 2026-01-07 | 39.23 | 39.65 | 0.77 | 1.98% | 38.45 | 39.96 | 6698 | 2647.09 | 0.64% |
| 2026-01-06 | 39.43 | 38.88 | -0.41 | -1.04% | 38.31 | 39.43 | 5379 | 2082.41 | 0.51% |
| 2026-01-05 | 38.20 | 39.29 | 1.14 | 2.99% | 38.20 | 39.50 | 5160 | 2001.93 | 0.49% |
| 2025-12-31 | 38.33 | 38.15 | -0.15 | -0.39% | 37.80 | 38.68 | 2549 | 970.83 | 0.24% |
| 2025-12-30 | 38.30 | 38.30 | -0.38 | -0.98% | 38.25 | 38.90 | 3092 | 1187.46 | 0.29% |
| 2025-12-29 | 39.00 | 38.68 | -0.32 | -0.82% | 38.25 | 39.23 | 5025 | 1942.81 | 0.48% |
| 2025-12-26 | 40.00 | 39.00 | -0.70 | -1.76% | 38.89 | 40.25 | 4847 | 1901.13 | 0.46% |
| 2025-12-25 | 39.39 | 39.70 | -0.50 | -1.24% | 39.39 | 40.49 | 4718 | 1875.82 | 0.45% |
| 2025-12-24 | 39.05 | 40.20 | 0.82 | 2.08% | 39.05 | 41.00 | 8743 | 3508.94 | 0.83% |
| 2025-12-23 | 38.84 | 39.38 | 0.31 | 0.79% | 38.84 | 39.60 | 4880 | 1917.00 | 0.46% |
| 2025-12-22 | 40.02 | 39.07 | 0.50 | 1.30% | 38.00 | 40.02 | 11190 | 4363.83 | 1.07% |
| 2025-12-19 | 37.01 | 38.57 | 1.84 | 5.01% | 36.39 | 38.57 | 9103 | 3460.54 | 0.87% |
| 2025-12-18 | 36.69 | 36.73 | 0.06 | 0.16% | 36.06 | 37.28 | 3599 | 1316.45 | 0.34% |
| 2025-12-17 | 36.70 | 36.67 | -0.17 | -0.46% | 36.11 | 37.11 | 2517 | 919.33 | 0.24% |
| 2025-12-16 | 36.00 | 36.84 | 0.04 | 0.11% | 36.00 | 37.00 | 4719 | 1720.08 | 0.45% |
| 2025-12-15 | 36.90 | 36.80 | -0.50 | -1.34% | 36.80 | 37.39 | 2841 | 1052.90 | 0.27% |
| 2025-12-12 | 37.88 | 37.30 | -0.58 | -1.53% | 37.10 | 37.95 | 3210 | 1201.14 | 0.31% |
| 2025-12-11 | 38.32 | 37.88 | -0.44 | -1.15% | 37.58 | 38.54 | 3151 | 1195.92 | 0.30% |
| 2025-12-10 | 38.01 | 38.32 | -0.04 | -0.10% | 37.81 | 38.55 | 2845 | 1087.67 | 0.27% |
| 2025-12-09 | 39.30 | 38.36 | -0.43 | -1.11% | 38.05 | 39.30 | 4100 | 1579.68 | 0.39% |
| 2025-12-08 | 39.05 | 38.79 | 0.55 | 1.44% | 38.40 | 39.56 | 6775 | 2635.74 | 0.65% |
| 2025-12-05 | 35.10 | 38.24 | 1.82 | 5.00% | 35.10 | 38.24 | 13487 | 4981.75 | 1.28% |
| 2025-12-04 | 38.14 | 36.42 | -1.92 | -5.01% | 36.42 | 38.50 | 9164 | 3413.36 | 0.87% |
| 2025-12-03 | 38.00 | 38.34 | 0.34 | 0.89% | 37.25 | 38.49 | 6050 | 2298.51 | 0.58% |
| 2025-12-02 | 38.00 | 38.00 | -0.27 | -0.71% | 37.58 | 38.66 | 7025 | 2679.98 | 0.67% |
| 2025-12-01 | 39.32 | 38.27 | -0.88 | -2.25% | 38.03 | 39.76 | 7768 | 2991.84 | 0.74% |
| 2025-11-28 | 38.59 | 39.15 | 0.56 | 1.45% | 37.78 | 39.70 | 8427 | 3244.85 | 0.80% |
| 2025-11-27 | 39.60 | 38.59 | -1.75 | -4.34% | 38.50 | 40.32 | 14448 | 5671.91 | 1.38% |
| 2025-11-26 | 40.30 | 40.34 | 1.36 | 3.49% | 39.29 | 40.80 | 16786 | 6746.99 | 1.60% |
| 2025-11-25 | 37.61 | 38.98 | 1.86 | 5.01% | 37.10 | 38.98 | 12464 | 4740.87 | 1.19% |
| 2025-11-24 | 36.46 | 37.12 | -1.18 | -3.08% | 36.46 | 39.00 | 12198 | 4537.27 | 1.16% |
| 2025-11-21 | 41.00 | 38.30 | -1.98 | -4.92% | 38.27 | 41.19 | 19845 | 7716.33 | 1.89% |
| 2025-11-20 | 38.74 | 40.28 | 1.92 | 5.01% | 38.72 | 40.28 | 18145 | 7190.76 | 1.73% |
| 2025-11-19 | 37.00 | 38.36 | 0.69 | 1.83% | 36.30 | 39.51 | 34697 | 13310.62 | 3.30% |
| 2025-11-18 | 34.09 | 37.67 | 1.79 | 4.99% | 34.09 | 37.67 | 31206 | 10811.98 | 2.97% |
| 2025-11-17 | 35.88 | 35.88 | -1.89 | -5.00% | 35.88 | 35.88 | 2248 | 806.58 | 0.21% |
| 2025-11-14 | 41.75 | 37.77 | -1.99 | -5.01% | 37.77 | 41.75 | 15227 | 5959.14 | 1.45% |
| 2025-11-13 | 38.63 | 39.76 | 1.89 | 4.99% | 38.60 | 39.76 | 10717 | 4231.48 | 1.02% |
| 2025-11-12 | 36.98 | 37.87 | 1.80 | 4.99% | 36.79 | 37.87 | 11283 | 4246.24 | 1.07% |
| 2025-11-11 | 35.09 | 36.07 | 1.72 | 5.01% | 34.87 | 36.07 | 17466 | 6254.37 | 1.66% |
| 2025-11-10 | 33.36 | 34.35 | 1.64 | 5.01% | 33.04 | 34.35 | 15327 | 5219.87 | 1.46% |
| 2025-11-07 | 31.30 | 32.71 | 1.56 | 5.01% | 31.30 | 32.71 | 18280 | 5955.24 | 1.74% |
| 2025-11-06 | 30.00 | 31.15 | 1.47 | 4.95% | 29.63 | 31.15 | 9205 | 2797.73 | 0.88% |
| 2025-11-05 | 29.69 | 29.68 | 0.18 | 0.61% | 29.00 | 29.84 | 5428 | 1606.04 | 0.52% |
| 2025-11-04 | 28.70 | 29.50 | 0.75 | 2.61% | 28.70 | 29.88 | 10198 | 2993.94 | 0.97% |
| 2025-11-03 | 28.68 | 28.75 | 0.30 | 1.05% | 28.26 | 28.86 | 6401 | 1834.68 | 0.61% |
| 2025-10-31 | 28.05 | 28.45 | 0.65 | 2.34% | 28.05 | 28.69 | 8371 | 2385.12 | 0.80% |
| 2025-10-30 | 27.73 | 27.80 | -0.24 | -0.86% | 27.13 | 27.99 | 15179 | 4165.71 | 1.45% |
| 2025-10-29 | 28.75 | 28.04 | -1.36 | -4.63% | 28.03 | 29.24 | 22243 | 6357.89 | 2.12% |
| 2025-10-28 | 28.44 | 29.40 | 1.05 | 3.70% | 27.70 | 29.77 | 36802 | 10817.91 | 3.50% |
| 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% |
*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。
