| 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 | 7.03 | 6.95 | -0.08 | -1.14% | 6.87 | 7.09 | 47510 | 3304.30 | 0.80% |
| 2026-02-02 | 7.00 | 7.03 | 0.11 | 1.59% | 6.80 | 7.08 | 62553 | 4339.08 | 1.05% |
| 2026-01-30 | 6.90 | 6.92 | -0.07 | -1.00% | 6.66 | 7.12 | 72793 | 5010.68 | 1.22% |
| 2026-01-29 | 7.23 | 6.99 | -0.37 | -5.03% | 6.99 | 7.32 | 88070 | 6251.90 | 1.48% |
| 2026-01-28 | 7.75 | 7.36 | -0.39 | -5.03% | 7.36 | 7.91 | 113815 | 8572.39 | 1.91% |
| 2026-01-27 | 7.25 | 7.75 | 0.37 | 5.01% | 7.25 | 7.75 | 109514 | 8381.82 | 1.84% |
| 2026-01-26 | 7.27 | 7.38 | 0.17 | 2.36% | 7.04 | 7.46 | 117614 | 8501.67 | 1.97% |
| 2026-01-23 | 7.44 | 7.21 | -0.21 | -2.83% | 7.11 | 7.65 | 118972 | 8710.73 | 2.00% |
| 2026-01-22 | 7.51 | 7.42 | -0.09 | -1.20% | 7.15 | 7.56 | 115207 | 8479.43 | 1.93% |
| 2026-01-21 | 7.78 | 7.51 | -0.39 | -4.94% | 7.51 | 7.79 | 140030 | 10606.34 | 2.35% |
| 2026-01-20 | 7.90 | 7.90 | -0.42 | -5.05% | 7.90 | 8.18 | 189455 | 15063.50 | 3.18% |
| 2026-01-19 | 8.42 | 8.32 | -0.44 | -5.02% | 8.32 | 8.55 | 35465 | 2963.06 | 0.60% |
| 2026-01-16 | 8.82 | 8.76 | -0.46 | -4.99% | 8.76 | 9.07 | 74529 | 6562.74 | 1.25% |
| 2026-01-15 | 9.67 | 9.22 | -0.48 | -4.95% | 9.22 | 9.67 | 129112 | 12056.53 | 2.17% |
| 2026-01-14 | 9.70 | 9.70 | 0.46 | 4.98% | 9.70 | 9.70 | 3433 | 332.96 | 0.06% |
| 2026-01-13 | 9.24 | 9.24 | 0.44 | 5.00% | 9.24 | 9.24 | 1534 | 141.70 | 0.03% |
| 2026-01-12 | 8.80 | 8.80 | 0.42 | 5.01% | 8.80 | 8.80 | 4901 | 431.25 | 0.08% |
| 2025-12-31 | 8.19 | 8.38 | -0.24 | -2.78% | 8.19 | 8.40 | 118689 | 9798.16 | 1.99% |
| 2025-12-30 | 8.37 | 8.62 | 0.41 | 4.99% | 8.21 | 8.62 | 130315 | 11059.00 | 2.19% |
| 2025-12-29 | 8.02 | 8.21 | 0.39 | 4.99% | 7.90 | 8.21 | 35370 | 2880.02 | 0.59% |
| 2025-12-26 | 7.89 | 7.82 | -0.07 | -0.89% | 7.81 | 8.03 | 33959 | 2681.94 | 0.57% |
| 2025-12-25 | 8.09 | 7.89 | -0.13 | -1.62% | 7.84 | 8.36 | 56303 | 4502.25 | 0.94% |
| 2025-12-24 | 7.99 | 8.02 | 0.01 | 0.12% | 7.65 | 8.06 | 78765 | 6222.08 | 1.32% |
| 2025-12-23 | 8.79 | 8.01 | -0.42 | -4.98% | 8.01 | 8.80 | 144285 | 12092.18 | 2.42% |
| 2025-12-22 | 8.17 | 8.43 | 0.40 | 4.98% | 8.17 | 8.43 | 76261 | 6410.38 | 1.28% |
| 2025-12-19 | 7.83 | 8.03 | 0.18 | 2.29% | 7.81 | 8.10 | 61136 | 4890.62 | 1.03% |
| 2025-12-18 | 7.58 | 7.85 | 0.25 | 3.29% | 7.56 | 7.95 | 55976 | 4390.13 | 0.94% |
| 2025-12-17 | 7.68 | 7.60 | 0.07 | 0.93% | 7.50 | 7.68 | 18850 | 1427.92 | 0.32% |
| 2025-12-16 | 7.52 | 7.53 | 0.01 | 0.13% | 7.37 | 7.58 | 19073 | 1422.87 | 0.32% |
| 2025-12-15 | 7.29 | 7.52 | 0.24 | 3.30% | 7.29 | 7.59 | 28029 | 2093.55 | 0.47% |
| 2025-12-12 | 7.02 | 7.28 | 0.04 | 0.55% | 7.02 | 7.45 | 12958 | 937.15 | 0.22% |
| 2025-12-11 | 7.20 | 7.24 | 0.06 | 0.84% | 7.15 | 7.29 | 12004 | 867.99 | 0.20% |
| 2025-12-10 | 7.12 | 7.18 | -0.05 | -0.69% | 7.12 | 7.29 | 16381 | 1175.49 | 0.27% |
| 2025-12-09 | 7.61 | 7.23 | -0.24 | -3.21% | 7.10 | 7.61 | 42830 | 3107.47 | 0.72% |
| 2025-12-08 | 7.57 | 7.47 | -0.10 | -1.32% | 7.38 | 7.69 | 32331 | 2422.21 | 0.54% |
| 2025-12-05 | 7.47 | 7.57 | 0.12 | 1.61% | 7.26 | 7.60 | 22389 | 1673.33 | 0.38% |
| 2025-12-04 | 7.73 | 7.45 | -0.28 | -3.62% | 7.45 | 7.79 | 45122 | 3399.32 | 0.76% |
| 2025-12-03 | 7.45 | 7.73 | 0.23 | 3.07% | 7.42 | 7.85 | 54835 | 4204.84 | 0.92% |
| 2025-12-02 | 7.47 | 7.50 | 0.12 | 1.63% | 7.44 | 7.74 | 83101 | 6326.23 | 1.39% |
| 2025-12-01 | 7.10 | 7.38 | 0.35 | 4.98% | 7.05 | 7.38 | 55665 | 4046.10 | 0.93% |
| 2025-11-28 | 6.95 | 7.03 | -0.06 | -0.85% | 6.95 | 7.14 | 25089 | 1765.96 | 0.42% |
| 2025-11-27 | 6.97 | 7.09 | 0.09 | 1.29% | 6.95 | 7.18 | 34857 | 2459.72 | 0.58% |
| 2025-11-26 | 7.06 | 7.00 | -0.02 | -0.28% | 6.94 | 7.30 | 54765 | 3895.58 | 0.92% |
| 2025-11-25 | 6.92 | 7.02 | 0.19 | 2.78% | 6.83 | 7.16 | 51498 | 3610.18 | 0.86% |
| 2025-11-24 | 6.88 | 6.83 | -0.18 | -2.57% | 6.66 | 7.08 | 83978 | 5684.88 | 1.41% |
| 2025-11-21 | 7.16 | 7.01 | -0.16 | -2.23% | 6.98 | 7.35 | 78774 | 5597.47 | 1.32% |
| 2025-11-20 | 7.16 | 7.17 | -0.30 | -4.02% | 7.11 | 7.61 | 76315 | 5534.33 | 1.28% |
| 2025-11-19 | 7.73 | 7.47 | -0.39 | -4.96% | 7.47 | 7.95 | 88113 | 6666.98 | 1.48% |
| 2025-11-18 | 7.67 | 7.86 | 0.32 | 4.24% | 7.42 | 7.92 | 89960 | 6999.00 | 1.51% |
| 2025-11-17 | 7.66 | 7.54 | -0.11 | -1.44% | 7.44 | 7.70 | 55122 | 4160.72 | 0.92% |
| 2025-11-14 | 7.68 | 7.65 | -0.09 | -1.16% | 7.38 | 7.80 | 77405 | 5928.95 | 1.30% |
| 2025-11-13 | 7.60 | 7.74 | 0.01 | 0.13% | 7.60 | 8.11 | 116668 | 9174.40 | 1.96% |
| 2025-11-12 | 7.51 | 7.73 | 0.14 | 1.84% | 7.48 | 7.83 | 159057 | 12148.84 | 2.67% |
| 2025-11-11 | 7.40 | 7.59 | 0.36 | 4.98% | 7.38 | 7.59 | 111016 | 8365.19 | 1.86% |
| 2025-11-10 | 7.10 | 7.23 | 0.34 | 4.93% | 6.89 | 7.23 | 134114 | 9627.22 | 2.25% |
| 2025-11-07 | 6.70 | 6.89 | 0.33 | 5.03% | 6.56 | 6.89 | 92121 | 6270.27 | 1.55% |
| 2025-11-06 | 6.82 | 6.56 | 0.06 | 0.92% | 6.25 | 6.83 | 137221 | 8901.75 | 2.30% |
| 2025-11-05 | 6.32 | 6.50 | 0.02 | 0.31% | 6.31 | 6.59 | 69032 | 4466.29 | 1.16% |
| 2025-11-04 | 6.52 | 6.48 | -0.13 | -1.97% | 6.41 | 6.74 | 91810 | 6006.33 | 1.54% |
| 2025-11-03 | 6.68 | 6.61 | -0.01 | -0.15% | 6.40 | 6.95 | 193858 | 13079.40 | 3.25% |
| 2025-10-31 | 6.07 | 6.62 | 0.32 | 5.08% | 6.07 | 6.62 | 131175 | 8585.69 | 2.20% |
| 2025-10-30 | 6.06 | 6.30 | 0.30 | 5.00% | 6.05 | 6.30 | 130308 | 8134.75 | 2.19% |
| 2025-10-29 | 5.91 | 6.00 | -0.22 | -3.54% | 5.91 | 6.19 | 181196 | 10872.12 | 3.04% |
| 2025-10-28 | 6.86 | 6.22 | -0.33 | -5.04% | 6.22 | 6.88 | 172138 | 11089.67 | 2.89% |
| 2025-10-27 | 6.33 | 6.55 | 0.31 | 4.97% | 6.33 | 6.55 | 52821 | 3430.80 | 0.89% |
| 2025-10-24 | 6.28 | 6.24 | 0.22 | 3.65% | 6.08 | 6.32 | 100437 | 6317.37 | 1.69% |
| 2025-10-23 | 5.83 | 6.02 | 0.29 | 5.06% | 5.71 | 6.02 | 92734 | 5518.46 | 1.56% |
| 2025-10-22 | 5.50 | 5.73 | 0.27 | 4.95% | 5.41 | 5.73 | 96625 | 5476.00 | 1.62% |
| 2025-10-21 | 5.36 | 5.46 | 0.20 | 3.80% | 5.26 | 5.48 | 44278 | 2386.59 | 0.74% |
| 2025-10-20 | 5.30 | 5.26 | 0.06 | 1.15% | 5.15 | 5.30 | 38071 | 1992.09 | 0.64% |
| 2025-10-17 | 5.35 | 5.20 | -0.11 | -2.07% | 5.20 | 5.47 | 55050 | 2917.32 | 0.92% |
| 2025-10-16 | 5.31 | 5.31 | 0.00 | 0.00% | 5.24 | 5.50 | 87667 | 4688.36 | 1.47% |
| 2025-10-15 | 5.11 | 5.31 | 0.19 | 3.71% | 5.07 | 5.35 | 68550 | 3602.27 | 1.15% |
| 2025-10-14 | 5.18 | 5.12 | -0.04 | -0.78% | 5.09 | 5.32 | 45350 | 2353.43 | 0.76% |
| 2025-10-13 | 4.95 | 5.16 | 0.02 | 0.39% | 4.89 | 5.17 | 85022 | 4276.15 | 1.43% |
| 2025-10-10 | 5.05 | 5.14 | 0.22 | 4.47% | 4.94 | 5.17 | 105098 | 5369.25 | 1.76% |
| 2025-10-09 | 5.08 | 4.92 | 0.03 | 0.61% | 4.86 | 5.12 | 111087 | 5562.27 | 1.86% |
| 2025-09-30 | 4.68 | 4.89 | 0.23 | 4.94% | 4.61 | 4.89 | 65485 | 3126.42 | 1.10% |
| 2025-09-29 | 4.59 | 4.66 | 0.06 | 1.30% | 4.51 | 4.74 | 61894 | 2848.98 | 1.04% |
| 2025-09-26 | 4.60 | 4.60 | -0.01 | -0.22% | 4.55 | 4.64 | 19795 | 911.65 | 0.33% |
ST柯利达(603828)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。
