| 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 | 8.57 | 8.55 | 0.10 | 1.18% | 8.23 | 8.60 | 36976 | 3096.63 | 1.46% |
| 2026-03-23 | 8.61 | 8.45 | -0.42 | -4.74% | 8.43 | 8.92 | 32375 | 2776.40 | 1.28% |
| 2026-03-20 | 8.99 | 8.87 | -0.10 | -1.11% | 8.85 | 9.05 | 18068 | 1612.00 | 0.71% |
| 2026-03-19 | 9.07 | 8.97 | -0.14 | -1.54% | 8.96 | 9.08 | 16892 | 1522.60 | 0.67% |
| 2026-03-18 | 9.01 | 9.11 | 0.08 | 0.89% | 8.98 | 9.11 | 14724 | 1330.14 | 0.58% |
| 2026-03-17 | 9.12 | 9.03 | -0.08 | -0.88% | 9.00 | 9.24 | 21028 | 1920.09 | 0.83% |
| 2026-03-16 | 9.00 | 9.11 | 0.11 | 1.22% | 8.98 | 9.11 | 10345 | 933.68 | 0.41% |
| 2026-03-13 | 9.09 | 9.00 | -0.11 | -1.21% | 8.99 | 9.13 | 12444 | 1127.62 | 0.49% |
| 2026-03-12 | 9.18 | 9.11 | -0.09 | -0.98% | 9.09 | 9.22 | 14463 | 1322.34 | 0.57% |
| 2026-03-11 | 9.28 | 9.20 | -0.03 | -0.33% | 9.15 | 9.28 | 13927 | 1279.18 | 0.55% |
| 2026-03-10 | 9.18 | 9.23 | 0.09 | 0.98% | 9.16 | 9.30 | 14654 | 1351.72 | 0.58% |
| 2026-03-09 | 8.98 | 9.14 | 0.04 | 0.44% | 8.95 | 9.17 | 16659 | 1507.80 | 0.66% |
| 2026-03-06 | 8.99 | 9.10 | 0.11 | 1.22% | 8.91 | 9.12 | 18318 | 1661.01 | 0.72% |
| 2026-03-05 | 8.92 | 8.99 | 0.22 | 2.51% | 8.91 | 9.13 | 32277 | 2907.49 | 1.27% |
| 2026-03-04 | 8.72 | 8.77 | -0.02 | -0.23% | 8.70 | 8.87 | 28428 | 2503.15 | 1.12% |
| 2026-03-03 | 9.12 | 8.79 | -0.34 | -3.72% | 8.75 | 9.17 | 53365 | 4764.44 | 2.11% |
| 2026-03-02 | 9.40 | 9.13 | -0.38 | -4.00% | 9.10 | 9.45 | 48808 | 4520.80 | 1.93% |
| 2026-02-27 | 9.56 | 9.51 | -0.06 | -0.63% | 9.51 | 9.62 | 24745 | 2365.17 | 0.98% |
| 2026-02-26 | 9.79 | 9.57 | -0.03 | -0.31% | 9.55 | 9.79 | 23801 | 2298.29 | 0.94% |
| 2026-02-25 | 9.48 | 9.60 | 0.13 | 1.37% | 9.48 | 9.63 | 20110 | 1924.15 | 0.79% |
| 2026-02-24 | 9.68 | 9.47 | -0.15 | -1.56% | 9.46 | 9.68 | 26459 | 2519.21 | 1.04% |
| 2026-02-13 | 9.71 | 9.62 | -0.14 | -1.43% | 9.62 | 9.82 | 22311 | 2168.58 | 0.88% |
| 2026-02-12 | 9.72 | 9.76 | -0.04 | -0.41% | 9.65 | 9.85 | 23389 | 2283.78 | 0.92% |
| 2026-02-11 | 9.73 | 9.80 | 0.06 | 0.62% | 9.58 | 9.82 | 35111 | 3412.15 | 1.39% |
| 2026-02-10 | 9.55 | 9.74 | 0.18 | 1.88% | 9.55 | 9.83 | 33660 | 3273.15 | 1.33% |
| 2026-02-09 | 9.48 | 9.56 | 0.14 | 1.49% | 9.41 | 9.57 | 33570 | 3191.88 | 1.33% |
| 2026-02-06 | 9.46 | 9.42 | -0.06 | -0.63% | 9.36 | 9.46 | 17690 | 1662.68 | 0.70% |
| 2026-02-05 | 9.44 | 9.48 | 0.04 | 0.42% | 9.40 | 9.50 | 17561 | 1661.40 | 0.69% |
| 2026-02-04 | 9.40 | 9.44 | -0.02 | -0.21% | 9.38 | 9.48 | 14622 | 1376.33 | 0.58% |
| 2026-02-03 | 9.39 | 9.46 | 0.14 | 1.50% | 9.33 | 9.47 | 18090 | 1700.45 | 0.71% |
| 2026-02-02 | 9.46 | 9.32 | -0.16 | -1.69% | 9.27 | 9.54 | 28437 | 2682.42 | 1.12% |
| 2026-01-30 | 9.38 | 9.48 | -0.06 | -0.63% | 9.35 | 9.49 | 38838 | 3655.26 | 1.53% |
| 2026-01-29 | 9.36 | 9.54 | 0.17 | 1.81% | 9.26 | 9.79 | 52048 | 4989.27 | 2.05% |
| 2026-01-28 | 9.58 | 9.37 | -0.22 | -2.29% | 9.37 | 9.67 | 29394 | 2793.75 | 1.16% |
| 2026-01-27 | 9.66 | 9.59 | -0.02 | -0.21% | 9.48 | 9.75 | 29048 | 2780.55 | 1.15% |
| 2026-01-26 | 9.79 | 9.61 | -0.13 | -1.33% | 9.53 | 9.79 | 31982 | 3070.32 | 1.26% |
| 2026-01-23 | 9.70 | 9.74 | 0.11 | 1.14% | 9.60 | 9.75 | 30269 | 2931.78 | 1.19% |
| 2026-01-22 | 9.45 | 9.63 | 0.14 | 1.48% | 9.44 | 9.72 | 37386 | 3588.94 | 1.48% |
| 2026-01-21 | 9.51 | 9.49 | -0.03 | -0.32% | 9.35 | 9.53 | 31203 | 2950.83 | 1.23% |
| 2026-01-20 | 9.35 | 9.52 | 0.11 | 1.17% | 9.35 | 9.70 | 53835 | 5133.62 | 2.13% |
| 2026-01-19 | 9.38 | 9.41 | -0.01 | -0.11% | 9.34 | 9.53 | 41390 | 3903.61 | 1.63% |
| 2026-01-16 | 9.83 | 9.42 | -0.48 | -4.85% | 9.41 | 9.90 | 108064 | 10331.33 | 4.27% |
| 2026-01-15 | 9.85 | 9.90 | -0.02 | -0.20% | 9.85 | 10.42 | 138241 | 13972.88 | 5.46% |
| 2026-01-14 | 9.48 | 9.92 | 0.32 | 3.33% | 9.48 | 10.08 | 154563 | 15320.06 | 6.10% |
| 2026-01-13 | 9.99 | 9.60 | -0.04 | -0.41% | 9.60 | 10.12 | 153231 | 15146.98 | 6.05% |
| 2026-01-12 | 9.29 | 9.64 | 0.46 | 5.01% | 9.29 | 9.64 | 71238 | 6784.35 | 2.81% |
| 2026-01-09 | 9.20 | 9.18 | -0.01 | -0.11% | 9.09 | 9.22 | 29785 | 2722.75 | 1.18% |
| 2026-01-08 | 9.07 | 9.19 | 0.14 | 1.55% | 9.01 | 9.23 | 31825 | 2903.33 | 1.26% |
| 2026-01-07 | 9.08 | 9.05 | 0.02 | 0.22% | 9.03 | 9.15 | 24442 | 2218.51 | 0.96% |
| 2026-01-06 | 9.03 | 9.03 | 0.03 | 0.33% | 8.95 | 9.04 | 22643 | 2038.53 | 0.89% |
| 2026-01-05 | 8.99 | 9.00 | -0.06 | -0.66% | 8.98 | 9.05 | 24785 | 2233.38 | 0.98% |
| 2025-12-31 | 9.12 | 9.06 | -0.08 | -0.88% | 9.00 | 9.16 | 21992 | 1994.79 | 0.87% |
| 2025-12-30 | 9.25 | 9.14 | -0.05 | -0.54% | 9.04 | 9.30 | 33554 | 3079.59 | 1.32% |
| 2025-12-29 | 9.00 | 9.19 | 0.06 | 0.66% | 8.91 | 9.26 | 38891 | 3528.60 | 1.54% |
| 2025-12-26 | 8.87 | 9.13 | 0.26 | 2.93% | 8.87 | 9.29 | 45888 | 4171.15 | 1.81% |
| 2025-12-25 | 8.76 | 8.87 | 0.10 | 1.14% | 8.75 | 8.94 | 23404 | 2075.50 | 0.92% |
| 2025-12-24 | 8.66 | 8.77 | 0.11 | 1.27% | 8.63 | 8.78 | 20539 | 1795.44 | 0.81% |
| 2025-12-23 | 8.78 | 8.66 | -0.12 | -1.37% | 8.62 | 8.85 | 22102 | 1931.55 | 0.87% |
| 2025-12-22 | 8.77 | 8.78 | -0.08 | -0.90% | 8.70 | 8.85 | 26433 | 2322.49 | 1.04% |
| 2025-12-19 | 8.72 | 8.86 | 0.16 | 1.84% | 8.69 | 8.90 | 24953 | 2198.50 | 0.98% |
| 2025-12-18 | 8.50 | 8.70 | 0.16 | 1.87% | 8.45 | 8.74 | 31010 | 2686.31 | 1.22% |
| 2025-12-17 | 8.42 | 8.54 | 0.07 | 0.83% | 8.29 | 8.55 | 32814 | 2757.66 | 1.30% |
| 2025-12-16 | 8.74 | 8.47 | -0.25 | -2.87% | 8.46 | 8.75 | 32384 | 2775.42 | 1.28% |
| 2025-12-15 | 8.92 | 8.72 | -0.23 | -2.57% | 8.67 | 8.92 | 38685 | 3391.71 | 1.53% |
| 2025-12-12 | 9.04 | 8.95 | -0.04 | -0.44% | 8.95 | 9.12 | 27438 | 2477.04 | 1.08% |
| 2025-12-11 | 9.17 | 8.99 | -0.17 | -1.86% | 8.97 | 9.17 | 37857 | 3427.06 | 1.49% |
| 2025-12-10 | 9.14 | 9.16 | 0.03 | 0.33% | 9.11 | 9.20 | 17032 | 1558.58 | 0.67% |
| 2025-12-09 | 9.32 | 9.13 | -0.24 | -2.56% | 9.11 | 9.38 | 41012 | 3774.99 | 1.62% |
| 2025-12-08 | 9.39 | 9.37 | 0.00 | 0.00% | 9.31 | 9.44 | 35305 | 3306.52 | 1.39% |
| 2025-12-05 | 9.19 | 9.37 | 0.16 | 1.74% | 9.17 | 9.40 | 24400 | 2260.19 | 0.96% |
| 2025-12-04 | 9.28 | 9.21 | -0.08 | -0.86% | 9.18 | 9.32 | 26387 | 2435.19 | 1.04% |
| 2025-12-03 | 9.40 | 9.29 | -0.12 | -1.28% | 9.21 | 9.40 | 25391 | 2359.43 | 1.00% |
| 2025-12-02 | 9.46 | 9.41 | -0.06 | -0.63% | 9.36 | 9.46 | 19494 | 1832.64 | 0.77% |
| 2025-12-01 | 9.53 | 9.47 | -0.09 | -0.94% | 9.41 | 9.59 | 41349 | 3927.95 | 1.63% |
| 2025-11-28 | 9.57 | 9.56 | -0.02 | -0.21% | 9.55 | 9.70 | 26766 | 2573.20 | 1.06% |
| 2025-11-27 | 9.66 | 9.58 | -0.09 | -0.93% | 9.58 | 9.75 | 40087 | 3865.78 | 1.58% |
| 2025-11-26 | 9.76 | 9.67 | 0.01 | 0.10% | 9.63 | 10.09 | 84601 | 8328.88 | 3.34% |
| 2025-11-25 | 9.67 | 9.66 | 0.10 | 1.05% | 9.53 | 9.77 | 53399 | 5162.52 | 2.11% |
| 2025-11-24 | 9.12 | 9.56 | 0.46 | 5.05% | 9.09 | 9.56 | 46535 | 4333.35 | 1.84% |
| 2025-11-21 | 9.42 | 9.10 | -0.37 | -3.91% | 9.09 | 9.54 | 48983 | 4535.07 | 1.93% |
ST华扬(603825)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。
