| 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 | 107.97 | 109.52 | 2.52 | 2.36% | 104.86 | 110.73 | 13365 | 14467.23 | 1.74% |
| 2026-02-02 | 105.30 | 107.00 | 0.05 | 0.05% | 102.08 | 112.20 | 18531 | 19900.37 | 2.41% |
| 2026-01-30 | 106.00 | 106.95 | 0.95 | 0.90% | 106.00 | 111.30 | 18629 | 20405.62 | 2.42% |
| 2026-01-29 | 109.08 | 106.00 | -3.81 | -3.47% | 105.95 | 111.00 | 13880 | 14966.93 | 1.81% |
| 2026-01-28 | 113.25 | 109.81 | -4.29 | -3.76% | 109.00 | 114.10 | 13031 | 14398.08 | 1.70% |
| 2026-01-27 | 116.80 | 114.10 | -3.88 | -3.29% | 112.30 | 118.59 | 11737 | 13442.49 | 1.53% |
| 2026-01-26 | 117.38 | 117.98 | 0.72 | 0.61% | 114.44 | 118.99 | 13870 | 16159.51 | 1.81% |
| 2026-01-23 | 116.00 | 117.26 | 2.17 | 1.89% | 113.00 | 118.83 | 18305 | 21272.90 | 2.38% |
| 2026-01-22 | 115.99 | 115.09 | 0.72 | 0.63% | 112.43 | 119.88 | 36694 | 42686.03 | 4.78% |
| 2026-01-21 | 108.65 | 114.37 | 4.63 | 4.22% | 107.89 | 115.23 | 56366 | 63914.36 | 7.34% |
| 2026-01-20 | 109.74 | 109.74 | 5.23 | 5.00% | 109.74 | 109.74 | 2985 | 3275.74 | 0.39% |
| 2026-01-19 | 100.30 | 104.51 | 4.98 | 5.00% | 100.01 | 104.51 | 7685 | 7911.53 | 1.00% |
| 2026-01-16 | 99.11 | 99.53 | -4.80 | -4.60% | 99.11 | 102.99 | 34302 | 34182.33 | 4.46% |
| 2026-01-15 | 109.45 | 104.33 | -5.49 | -5.00% | 104.33 | 109.45 | 22681 | 23941.31 | 2.95% |
| 2026-01-14 | 113.33 | 109.82 | -1.45 | -1.30% | 107.50 | 115.92 | 25442 | 28293.88 | 3.31% |
| 2026-01-13 | 113.51 | 111.27 | -4.63 | -3.99% | 110.11 | 113.59 | 32364 | 35945.53 | 4.21% |
| 2026-01-12 | 124.43 | 115.90 | -6.10 | -5.00% | 115.90 | 124.43 | 43648 | 51876.85 | 5.68% |
| 2026-01-09 | 122.76 | 122.00 | 5.09 | 4.35% | 114.56 | 122.76 | 56213 | 67988.25 | 7.32% |
| 2026-01-08 | 116.91 | 116.91 | 5.57 | 5.00% | 116.91 | 116.91 | 4476 | 5232.89 | 0.58% |
| 2026-01-07 | 111.34 | 111.34 | 5.30 | 5.00% | 111.01 | 111.34 | 4001 | 4454.49 | 0.52% |
| 2026-01-06 | 103.00 | 106.04 | 5.05 | 5.00% | 102.80 | 106.04 | 5738 | 6025.14 | 0.75% |
| 2026-01-05 | 98.94 | 100.99 | 4.50 | 4.66% | 96.65 | 101.08 | 20310 | 20151.60 | 2.64% |
| 2025-12-31 | 95.30 | 96.49 | 1.19 | 1.25% | 95.30 | 98.49 | 7860 | 7598.83 | 1.02% |
| 2025-12-30 | 96.36 | 95.30 | -2.06 | -2.12% | 94.94 | 97.48 | 11551 | 11082.52 | 1.50% |
| 2025-12-29 | 95.99 | 97.36 | 3.10 | 3.29% | 95.87 | 98.97 | 16375 | 15973.68 | 2.13% |
| 2025-12-26 | 95.50 | 94.26 | -0.44 | -0.46% | 91.58 | 95.50 | 16007 | 14925.96 | 2.08% |
| 2025-12-25 | 91.68 | 94.70 | 3.34 | 3.66% | 91.05 | 95.93 | 20647 | 19412.93 | 2.69% |
| 2025-12-24 | 90.55 | 91.36 | 0.76 | 0.84% | 88.90 | 92.84 | 13334 | 12084.80 | 1.74% |
| 2025-12-23 | 91.00 | 90.60 | -1.40 | -1.52% | 89.98 | 92.74 | 14229 | 12919.75 | 1.85% |
| 2025-12-22 | 91.55 | 92.00 | -1.40 | -1.50% | 90.75 | 94.40 | 18489 | 17029.35 | 2.41% |
| 2025-12-19 | 95.50 | 93.40 | -3.60 | -3.71% | 92.44 | 100.66 | 33484 | 32304.20 | 4.36% |
| 2025-12-18 | 95.00 | 97.00 | 1.12 | 1.17% | 94.65 | 97.98 | 20921 | 20136.44 | 2.72% |
| 2025-12-17 | 95.00 | 95.88 | 2.70 | 2.90% | 89.72 | 97.84 | 54963 | 51727.61 | 7.15% |
| 2025-12-16 | 93.18 | 93.18 | 4.44 | 5.00% | 91.69 | 93.18 | 13396 | 12478.94 | 1.74% |
| 2025-12-15 | 87.98 | 88.74 | 4.23 | 5.01% | 87.05 | 88.74 | 15061 | 13302.98 | 1.96% |
| 2025-12-12 | 84.50 | 84.51 | 4.02 | 4.99% | 83.01 | 84.51 | 61146 | 51576.27 | 7.96% |
| 2025-12-11 | 80.49 | 80.49 | -4.24 | -5.00% | 80.49 | 80.49 | 35791 | 28808.18 | 4.66% |
| 2025-12-09 | 84.10 | 84.73 | 0.73 | 0.87% | 83.50 | 85.11 | 11481 | 9701.39 | 1.49% |
| 2025-12-08 | 82.40 | 84.00 | 1.59 | 1.93% | 82.05 | 84.56 | 17853 | 14885.33 | 2.32% |
| 2025-12-05 | 84.61 | 82.41 | -2.66 | -3.13% | 82.14 | 85.52 | 20012 | 16651.32 | 2.60% |
| 2025-12-04 | 85.53 | 85.07 | -1.72 | -1.98% | 83.76 | 86.70 | 20849 | 17683.52 | 2.71% |
| 2025-12-03 | 84.28 | 86.79 | 1.98 | 2.33% | 83.75 | 87.98 | 28487 | 24467.42 | 3.71% |
| 2025-12-02 | 82.29 | 84.81 | 2.21 | 2.68% | 80.65 | 86.97 | 26888 | 22669.52 | 3.50% |
| 2025-12-01 | 82.19 | 82.60 | 0.90 | 1.10% | 81.01 | 84.35 | 16398 | 13589.32 | 2.13% |
| 2025-11-28 | 81.08 | 81.70 | 0.40 | 0.49% | 80.93 | 82.90 | 12926 | 10588.11 | 1.68% |
| 2025-11-27 | 82.75 | 81.30 | -1.45 | -1.75% | 81.19 | 84.33 | 18498 | 15226.23 | 2.41% |
| 2025-11-26 | 83.77 | 82.75 | -0.76 | -0.91% | 82.39 | 84.79 | 18278 | 15301.64 | 2.38% |
| 2025-11-25 | 85.00 | 83.51 | -0.15 | -0.18% | 83.00 | 86.85 | 36760 | 31163.66 | 4.78% |
| 2025-11-24 | 77.59 | 83.66 | 2.07 | 2.54% | 75.06 | 85.60 | 65304 | 52902.43 | 8.50% |
| 2025-11-21 | 83.24 | 81.59 | -9.06 | -9.99% | 81.59 | 86.44 | 32354 | 26853.22 | 4.21% |
| 2025-11-20 | 99.90 | 90.65 | -10.07 | -10.00% | 90.65 | 100.00 | 50362 | 47390.34 | 6.56% |
| 2025-11-19 | 101.65 | 100.72 | -2.45 | -2.37% | 95.00 | 103.80 | 51512 | 50990.59 | 6.71% |
| 2025-11-18 | 110.11 | 103.17 | -4.77 | -4.42% | 101.97 | 110.11 | 26106 | 27290.77 | 3.40% |
| 2025-11-17 | 109.17 | 107.94 | -1.75 | -1.60% | 104.72 | 109.32 | 20580 | 21954.16 | 2.68% |
| 2025-11-14 | 113.00 | 109.69 | -5.07 | -4.42% | 109.50 | 114.70 | 26658 | 29606.15 | 3.47% |
| 2025-11-13 | 113.98 | 114.76 | 0.76 | 0.67% | 111.33 | 119.98 | 34878 | 40238.22 | 4.54% |
| 2025-11-12 | 105.00 | 114.00 | 9.21 | 8.79% | 104.14 | 115.25 | 41516 | 46253.79 | 5.40% |
| 2025-11-11 | 104.35 | 104.79 | -0.61 | -0.58% | 103.46 | 107.33 | 21068 | 22182.81 | 2.74% |
| 2025-11-10 | 107.88 | 105.40 | 0.21 | 0.20% | 101.60 | 107.96 | 30803 | 31921.13 | 4.01% |
| 2025-11-07 | 100.95 | 105.19 | 4.26 | 4.22% | 100.07 | 110.10 | 44678 | 47663.77 | 5.82% |
| 2025-11-06 | 96.45 | 100.93 | 4.48 | 4.64% | 96.15 | 101.30 | 25662 | 25430.47 | 3.34% |
| 2025-11-05 | 92.42 | 96.45 | 2.87 | 3.07% | 92.30 | 98.20 | 21993 | 21103.16 | 2.86% |
| 2025-11-04 | 95.90 | 93.58 | -2.52 | -2.62% | 92.50 | 95.90 | 15779 | 14763.73 | 2.05% |
| 2025-11-03 | 93.20 | 96.10 | 2.96 | 3.18% | 91.37 | 98.49 | 31329 | 29771.92 | 4.08% |
| 2025-10-31 | 87.28 | 93.14 | 5.73 | 6.56% | 86.49 | 93.41 | 32386 | 29081.49 | 4.22% |
| 2025-10-30 | 88.50 | 87.41 | -1.04 | -1.18% | 86.56 | 89.22 | 16325 | 14345.84 | 2.12% |
| 2025-10-29 | 88.81 | 88.45 | -0.48 | -0.54% | 87.00 | 90.35 | 17397 | 15395.08 | 2.26% |
| 2025-10-28 | 89.47 | 88.93 | 0.45 | 0.51% | 88.70 | 91.78 | 25969 | 23451.37 | 3.38% |
| 2025-10-27 | 88.00 | 88.48 | 1.22 | 1.40% | 84.50 | 88.98 | 31712 | 27611.66 | 4.13% |
| 2025-10-24 | 88.00 | 87.26 | -1.82 | -2.04% | 86.81 | 90.89 | 27947 | 24772.63 | 3.64% |
| 2025-10-23 | 94.26 | 89.08 | -4.72 | -5.03% | 87.00 | 95.30 | 34295 | 30639.01 | 4.46% |
| 2025-10-22 | 96.80 | 93.80 | -1.70 | -1.78% | 92.93 | 99.00 | 40415 | 38919.46 | 5.26% |
| 2025-10-21 | 96.32 | 95.50 | 3.62 | 3.94% | 92.51 | 99.85 | 58028 | 55965.79 | 7.55% |
| 2025-10-20 | 89.97 | 91.88 | 8.35 | 10.00% | 85.00 | 91.88 | 33210 | 29805.57 | 4.32% |
| 2025-10-17 | 84.43 | 83.53 | -1.32 | -1.56% | 81.98 | 86.03 | 17268 | 14448.27 | 2.25% |
| 2025-10-16 | 89.00 | 84.85 | -2.75 | -3.14% | 83.68 | 89.00 | 19148 | 16508.58 | 2.49% |
| 2025-10-15 | 81.61 | 87.60 | 5.35 | 6.50% | 81.61 | 88.50 | 24411 | 21074.53 | 3.18% |
| 2025-10-14 | 84.51 | 82.25 | -2.70 | -3.18% | 81.50 | 85.62 | 19444 | 16145.61 | 2.53% |
| 2025-10-13 | 79.99 | 84.95 | 1.72 | 2.07% | 78.99 | 87.50 | 26596 | 22345.97 | 3.46% |
| 2025-10-10 | 81.39 | 83.23 | 1.76 | 2.16% | 80.67 | 86.00 | 24227 | 20249.76 | 3.15% |
ST嘉澳(603822)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。
