| 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 | 5.86 | 5.86 | 0.28 | 5.02% | 5.86 | 5.86 | 16728 | 980.26 | 0.24% |
| 2026-02-02 | 5.58 | 5.58 | 0.27 | 5.08% | 5.58 | 5.58 | 37559 | 2095.82 | 0.54% |
| 2026-01-30 | 4.86 | 5.31 | 0.20 | 3.91% | 4.86 | 5.37 | 333588 | 16883.96 | 4.77% |
| 2026-01-29 | 5.38 | 5.11 | -0.27 | -5.02% | 5.11 | 5.50 | 312254 | 16373.34 | 4.46% |
| 2026-01-28 | 5.57 | 5.38 | -0.28 | -4.95% | 5.38 | 5.66 | 269709 | 14734.07 | 3.86% |
| 2026-01-27 | 5.70 | 5.66 | -0.12 | -2.08% | 5.53 | 5.82 | 222738 | 12666.35 | 3.18% |
| 2026-01-26 | 5.66 | 5.78 | -0.18 | -3.02% | 5.66 | 6.12 | 422070 | 24422.57 | 6.03% |
| 2026-01-23 | 5.96 | 5.96 | 0.28 | 4.93% | 5.89 | 5.96 | 171332 | 10199.79 | 2.45% |
| 2026-01-22 | 5.35 | 5.68 | 0.27 | 4.99% | 5.35 | 5.68 | 188838 | 10498.87 | 2.70% |
| 2026-01-21 | 5.29 | 5.41 | 0.07 | 1.31% | 5.07 | 5.51 | 355178 | 18653.91 | 5.08% |
| 2026-01-20 | 5.59 | 5.34 | -0.28 | -4.98% | 5.34 | 5.71 | 261898 | 14370.83 | 3.74% |
| 2026-01-19 | 5.65 | 5.62 | -0.18 | -3.10% | 5.51 | 5.92 | 372402 | 20918.59 | 5.32% |
| 2026-01-16 | 5.92 | 5.80 | -0.30 | -4.92% | 5.80 | 6.16 | 356625 | 21037.40 | 5.10% |
| 2026-01-15 | 5.55 | 6.10 | 0.26 | 4.45% | 5.55 | 6.13 | 492989 | 29214.70 | 7.05% |
| 2026-01-14 | 5.84 | 5.84 | -0.31 | -5.04% | 5.84 | 5.84 | 26886 | 1570.14 | 0.38% |
| 2026-01-13 | 6.15 | 6.15 | -0.32 | -4.95% | 6.15 | 6.15 | 43372 | 2667.38 | 0.62% |
| 2026-01-12 | 7.13 | 6.47 | -0.34 | -4.99% | 6.47 | 7.13 | 393563 | 26032.71 | 5.63% |
| 2026-01-09 | 6.50 | 6.81 | 0.32 | 4.93% | 6.46 | 6.81 | 239572 | 16104.68 | 3.42% |
| 2026-01-08 | 6.18 | 6.49 | 0.28 | 4.51% | 6.12 | 6.52 | 372012 | 23883.87 | 5.32% |
| 2026-01-07 | 6.00 | 6.21 | 0.29 | 4.90% | 5.86 | 6.22 | 477032 | 29268.78 | 6.82% |
| 2026-01-06 | 5.52 | 5.92 | 0.28 | 4.96% | 5.52 | 5.92 | 375968 | 21601.38 | 5.37% |
| 2026-01-05 | 5.78 | 5.64 | -0.08 | -1.40% | 5.48 | 5.89 | 426204 | 24189.10 | 6.09% |
| 2025-12-31 | 5.48 | 5.72 | 0.24 | 4.38% | 5.21 | 5.75 | 882912 | 48329.12 | 12.62% |
| 2025-12-30 | 5.48 | 5.48 | 0.26 | 4.98% | 5.48 | 5.48 | 28218 | 1546.34 | 0.40% |
| 2025-12-29 | 5.22 | 5.22 | 0.25 | 5.03% | 5.22 | 5.22 | 27287 | 1424.37 | 0.39% |
| 2025-12-26 | 4.97 | 4.97 | 0.24 | 5.07% | 4.92 | 4.97 | 379191 | 18843.19 | 5.42% |
| 2025-12-25 | 4.73 | 4.73 | 0.23 | 5.11% | 4.73 | 4.73 | 20771 | 982.49 | 0.30% |
| 2025-12-24 | 4.27 | 4.50 | 0.04 | 0.90% | 4.24 | 4.66 | 602529 | 26551.99 | 8.61% |
| 2025-12-23 | 4.47 | 4.46 | -0.23 | -4.90% | 4.46 | 4.62 | 563004 | 25286.29 | 8.05% |
| 2025-12-22 | 4.45 | 4.69 | 0.22 | 4.92% | 4.25 | 4.69 | 928052 | 40799.06 | 13.27% |
| 2025-12-19 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.53 | 726105 | 32467.25 | 10.38% |
| 2025-12-18 | 4.88 | 4.70 | -0.25 | -5.05% | 4.70 | 5.11 | 1009041 | 48762.14 | 14.42% |
| 2025-12-17 | 4.93 | 4.95 | -0.24 | -4.62% | 4.93 | 4.95 | 520308 | 25737.23 | 7.44% |
| 2025-12-16 | 5.19 | 5.19 | -0.27 | -4.95% | 5.19 | 5.19 | 18420 | 956.00 | 0.26% |
| 2025-12-15 | 5.46 | 5.46 | -0.29 | -5.04% | 5.46 | 5.46 | 129414 | 7066.00 | 1.85% |
| 2025-12-12 | 5.75 | 5.75 | -0.30 | -4.96% | 5.75 | 5.75 | 9008 | 517.96 | 0.13% |
| 2025-12-11 | 6.05 | 6.05 | -0.32 | -5.02% | 6.05 | 6.05 | 3446 | 208.48 | 0.05% |
| 2025-12-10 | 6.37 | 6.37 | -0.34 | -5.07% | 6.37 | 6.37 | 3994 | 254.42 | 0.06% |
| 2025-12-09 | 6.71 | 6.71 | -0.35 | -4.96% | 6.71 | 6.71 | 18153 | 1218.07 | 0.26% |
| 2025-12-08 | 7.06 | 7.06 | -0.37 | -4.98% | 7.06 | 7.06 | 22974 | 1621.96 | 0.33% |
| 2025-12-05 | 7.43 | 7.43 | -0.39 | -4.99% | 7.43 | 7.43 | 5752 | 427.37 | 0.08% |
| 2025-12-04 | 7.82 | 7.82 | -0.41 | -4.98% | 7.82 | 7.82 | 4469 | 349.48 | 0.06% |
| 2025-12-03 | 8.23 | 8.23 | -0.43 | -4.97% | 8.23 | 8.23 | 36811 | 3029.55 | 0.53% |
| 2025-11-18 | 8.47 | 8.66 | 0.41 | 4.97% | 8.26 | 8.66 | 698292 | 60022.64 | 9.98% |
| 2025-11-17 | 8.25 | 8.25 | 0.39 | 4.96% | 7.98 | 8.25 | 289355 | 23858.01 | 4.14% |
| 2025-11-14 | 7.86 | 7.86 | 0.37 | 4.94% | 7.86 | 7.86 | 14969 | 1176.56 | 0.21% |
| 2025-11-13 | 7.49 | 7.49 | 0.36 | 5.05% | 7.49 | 7.49 | 14254 | 1067.59 | 0.20% |
| 2025-11-12 | 7.13 | 7.13 | 0.34 | 5.01% | 7.13 | 7.13 | 18251 | 1301.29 | 0.26% |
| 2025-10-28 | 6.79 | 6.79 | 0.32 | 4.95% | 6.79 | 6.79 | 18317 | 1243.71 | 0.26% |
| 2025-10-27 | 6.47 | 6.47 | 0.31 | 5.03% | 6.41 | 6.47 | 77772 | 5026.97 | 1.11% |
| 2025-10-24 | 6.00 | 6.16 | 0.29 | 4.94% | 5.94 | 6.16 | 141186 | 8628.37 | 2.02% |
| 2025-10-23 | 5.86 | 5.87 | 0.28 | 5.01% | 5.71 | 5.87 | 426882 | 24973.96 | 6.10% |
| 2025-10-22 | 5.46 | 5.59 | 0.27 | 5.08% | 5.37 | 5.59 | 87330 | 4813.17 | 1.25% |
| 2025-10-21 | 5.37 | 5.32 | -0.22 | -3.97% | 5.28 | 5.76 | 453446 | 24701.52 | 6.48% |
| 2025-10-20 | 5.54 | 5.54 | -0.29 | -4.97% | 5.54 | 5.80 | 438845 | 24491.24 | 6.27% |
| 2025-10-17 | 5.99 | 5.83 | 0.13 | 2.28% | 5.43 | 5.99 | 889776 | 51713.40 | 12.72% |
| 2025-10-16 | 5.70 | 5.70 | 0.27 | 4.97% | 5.70 | 5.70 | 27775 | 1583.19 | 0.40% |
| 2025-09-30 | 5.43 | 5.43 | 0.26 | 5.03% | 5.21 | 5.43 | 347921 | 18846.62 | 4.97% |
| 2025-09-29 | 5.17 | 5.17 | 0.25 | 5.08% | 5.17 | 5.17 | 26573 | 1373.84 | 0.38% |
| 2025-09-26 | 4.80 | 4.92 | 0.23 | 4.90% | 4.75 | 4.92 | 522662 | 25569.46 | 7.47% |
| 2025-09-25 | 4.50 | 4.69 | 0.22 | 4.92% | 4.42 | 4.69 | 473181 | 21708.85 | 6.76% |
| 2025-09-24 | 4.60 | 4.47 | -0.17 | -3.66% | 4.41 | 4.87 | 712936 | 32893.98 | 10.19% |
| 2025-09-23 | 4.86 | 4.64 | -0.24 | -4.92% | 4.64 | 4.86 | 752835 | 35372.71 | 10.76% |
| 2025-09-22 | 4.70 | 4.88 | 0.23 | 4.95% | 4.58 | 4.88 | 347530 | 16501.90 | 4.97% |
| 2025-09-19 | 4.65 | 4.65 | 0.22 | 4.97% | 4.43 | 4.65 | 1464960 | 67422.65 | 20.94% |
| 2025-09-18 | 4.43 | 4.43 | 0.21 | 4.98% | 4.43 | 4.43 | 22204 | 983.62 | 0.32% |
| 2025-09-17 | 4.22 | 4.22 | 0.20 | 4.98% | 4.22 | 4.22 | 26021 | 1098.09 | 0.37% |
| 2025-09-16 | 4.02 | 4.02 | 0.19 | 4.96% | 4.02 | 4.02 | 27124 | 1090.40 | 0.39% |
| 2025-09-15 | 3.83 | 3.83 | 0.18 | 4.93% | 3.83 | 3.83 | 10300 | 394.50 | 0.15% |
| 2025-09-12 | 3.65 | 3.65 | 0.17 | 4.89% | 3.62 | 3.65 | 171139 | 6246.19 | 2.45% |
| 2025-09-11 | 3.39 | 3.48 | 0.07 | 2.05% | 3.32 | 3.57 | 518753 | 17738.24 | 7.41% |
| 2025-09-10 | 3.32 | 3.41 | 0.15 | 4.60% | 3.25 | 3.42 | 634930 | 21383.25 | 9.08% |
| 2025-09-09 | 3.13 | 3.26 | 0.16 | 5.16% | 3.11 | 3.26 | 314046 | 10029.08 | 4.49% |
| 2025-09-08 | 3.15 | 3.10 | 0.03 | 0.98% | 2.98 | 3.22 | 669404 | 20764.51 | 9.57% |
| 2025-09-05 | 3.07 | 3.07 | 0.15 | 5.14% | 3.07 | 3.07 | 87122 | 2674.65 | 1.25% |
| 2025-09-04 | 2.75 | 2.92 | 0.14 | 5.04% | 2.69 | 2.92 | 432466 | 12239.48 | 6.18% |
| 2025-09-03 | 2.63 | 2.78 | 0.13 | 4.91% | 2.62 | 2.78 | 277644 | 7613.15 | 3.97% |
| 2025-09-02 | 2.69 | 2.65 | -0.06 | -2.21% | 2.62 | 2.71 | 184799 | 4910.08 | 2.64% |
| 2025-09-01 | 2.75 | 2.71 | 0.02 | 0.74% | 2.70 | 2.78 | 172298 | 4719.42 | 2.46% |
| 2025-08-29 | 2.71 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 130721 | 3499.35 | 1.87% |
*ST正平(603843)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。
