| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 10.81 | 10.98 | 0.20 | 1.86% | 10.78 | 11.20 | 42410 | 4639.67 | 3.74% |
| 2025-12-12 | 10.25 | 10.78 | 0.51 | 4.97% | 10.17 | 10.78 | 45030 | 4817.10 | 3.98% |
| 2025-12-11 | 10.25 | 10.27 | 0.07 | 0.69% | 9.93 | 10.34 | 28793 | 2913.56 | 2.54% |
| 2025-12-10 | 10.10 | 10.20 | 0.08 | 0.79% | 10.05 | 10.48 | 22550 | 2314.56 | 1.99% |
| 2025-12-09 | 10.20 | 10.12 | -0.10 | -0.98% | 10.02 | 10.32 | 22328 | 2271.00 | 1.97% |
| 2025-12-08 | 10.50 | 10.22 | -0.31 | -2.94% | 10.05 | 10.60 | 44229 | 4566.54 | 3.91% |
| 2025-12-05 | 9.98 | 10.53 | 0.50 | 4.99% | 9.97 | 10.53 | 48240 | 5002.93 | 4.26% |
| 2025-12-04 | 10.20 | 10.03 | -0.18 | -1.76% | 10.02 | 10.57 | 27949 | 2858.36 | 2.47% |
| 2025-12-03 | 10.48 | 10.21 | -0.21 | -2.02% | 10.21 | 10.78 | 36660 | 3814.90 | 3.24% |
| 2025-12-02 | 10.72 | 10.42 | -0.06 | -0.57% | 10.28 | 10.91 | 55388 | 5853.90 | 4.89% |
| 2025-12-01 | 9.78 | 10.48 | 0.50 | 5.01% | 9.72 | 10.48 | 48638 | 4987.54 | 4.29% |
| 2025-11-28 | 9.70 | 9.98 | 0.19 | 1.94% | 9.60 | 10.28 | 60020 | 6060.74 | 5.30% |
| 2025-11-27 | 9.21 | 9.79 | 0.47 | 5.04% | 9.21 | 9.79 | 47218 | 4539.59 | 4.17% |
| 2025-11-26 | 9.53 | 9.32 | -0.24 | -2.51% | 9.24 | 9.62 | 34545 | 3251.38 | 3.05% |
| 2025-11-25 | 9.62 | 9.56 | -0.06 | -0.62% | 9.51 | 9.79 | 30807 | 2969.62 | 2.72% |
| 2025-11-24 | 9.61 | 9.62 | 0.00 | 0.00% | 9.56 | 9.76 | 19686 | 1905.24 | 1.74% |
| 2025-11-21 | 10.02 | 9.62 | -0.46 | -4.56% | 9.60 | 10.12 | 26710 | 2616.80 | 2.36% |
| 2025-11-20 | 10.09 | 10.08 | 0.06 | 0.60% | 9.93 | 10.36 | 23424 | 2376.00 | 2.07% |
| 2025-11-19 | 10.21 | 10.02 | -0.35 | -3.38% | 9.91 | 10.27 | 34809 | 3506.55 | 3.07% |
| 2025-11-18 | 10.57 | 10.37 | -0.20 | -1.89% | 10.22 | 10.57 | 17809 | 1844.44 | 1.57% |
| 2025-11-17 | 10.48 | 10.57 | 0.02 | 0.19% | 10.40 | 10.62 | 12406 | 1306.95 | 1.10% |
| 2025-11-14 | 10.41 | 10.55 | 0.11 | 1.05% | 10.39 | 10.70 | 20985 | 2224.27 | 1.85% |
| 2025-11-13 | 10.35 | 10.44 | 0.02 | 0.19% | 10.21 | 10.53 | 13923 | 1446.89 | 1.23% |
| 2025-11-12 | 10.49 | 10.42 | -0.14 | -1.33% | 10.18 | 10.67 | 27593 | 2853.41 | 2.44% |
| 2025-11-11 | 10.71 | 10.56 | -0.24 | -2.22% | 10.48 | 10.87 | 26007 | 2767.23 | 2.30% |
| 2025-11-10 | 10.85 | 10.80 | -0.11 | -1.01% | 10.65 | 10.99 | 19960 | 2154.60 | 1.76% |
| 2025-11-07 | 11.08 | 10.91 | -0.20 | -1.80% | 10.84 | 11.23 | 11457 | 1267.77 | 1.01% |
| 2025-11-06 | 11.25 | 11.11 | -0.05 | -0.45% | 10.76 | 11.25 | 22260 | 2443.36 | 1.97% |
| 2025-11-05 | 10.46 | 11.16 | 0.53 | 4.99% | 10.41 | 11.16 | 35535 | 3896.20 | 3.14% |
| 2025-11-04 | 10.82 | 10.63 | -0.29 | -2.66% | 10.37 | 10.89 | 54920 | 5762.16 | 4.85% |
| 2025-11-03 | 11.44 | 10.92 | -0.56 | -4.88% | 10.91 | 11.44 | 36485 | 3997.61 | 3.22% |
| 2025-10-31 | 11.24 | 11.48 | 0.15 | 1.32% | 11.20 | 11.50 | 6740 | 769.10 | 0.60% |
| 2025-10-30 | 11.05 | 11.33 | 0.10 | 0.89% | 11.05 | 11.40 | 14582 | 1632.10 | 1.29% |
| 2025-10-29 | 11.69 | 11.23 | -0.59 | -4.99% | 11.23 | 11.80 | 23556 | 2657.92 | 2.08% |
| 2025-10-28 | 11.92 | 11.82 | -0.11 | -0.92% | 11.74 | 11.96 | 8618 | 1017.45 | 0.76% |
| 2025-10-27 | 12.16 | 11.93 | -0.26 | -2.13% | 11.87 | 12.18 | 8846 | 1063.34 | 0.78% |
| 2025-10-24 | 11.96 | 12.19 | 0.22 | 1.84% | 11.96 | 12.34 | 5482 | 666.65 | 0.48% |
| 2025-10-23 | 11.89 | 11.97 | 0.08 | 0.67% | 11.80 | 12.00 | 6399 | 762.37 | 0.57% |
| 2025-10-22 | 11.68 | 11.89 | 0.21 | 1.80% | 11.63 | 11.96 | 9935 | 1175.49 | 0.88% |
| 2025-10-21 | 11.55 | 11.68 | 0.12 | 1.04% | 11.48 | 11.69 | 5575 | 647.17 | 0.49% |
| 2025-10-20 | 11.60 | 11.56 | 0.00 | 0.00% | 11.29 | 11.62 | 10318 | 1184.90 | 0.91% |
| 2025-10-17 | 11.70 | 11.56 | -0.21 | -1.78% | 11.51 | 11.82 | 6305 | 735.50 | 0.56% |
| 2025-10-16 | 11.86 | 11.77 | -0.06 | -0.51% | 11.65 | 11.90 | 9687 | 1140.72 | 0.86% |
| 2025-10-15 | 11.88 | 11.83 | -0.07 | -0.59% | 11.82 | 11.97 | 3953 | 469.20 | 0.35% |
| 2025-10-14 | 12.00 | 11.90 | -0.04 | -0.34% | 11.78 | 12.10 | 12057 | 1435.88 | 1.06% |
| 2025-10-13 | 12.14 | 11.94 | -0.63 | -5.01% | 11.94 | 12.61 | 21948 | 2642.18 | 1.94% |
| 2025-10-10 | 12.52 | 12.57 | 0.05 | 0.40% | 12.45 | 12.76 | 4727 | 598.97 | 0.42% |
| 2025-10-09 | 12.63 | 12.52 | -0.11 | -0.87% | 12.35 | 12.77 | 9092 | 1133.32 | 0.80% |
| 2025-09-30 | 12.77 | 12.63 | -0.01 | -0.08% | 12.54 | 12.79 | 5408 | 683.54 | 0.48% |
| 2025-09-29 | 12.80 | 12.64 | 0.00 | 0.00% | 12.54 | 12.92 | 6175 | 784.63 | 0.55% |
| 2025-09-26 | 12.52 | 12.64 | 0.13 | 1.04% | 12.31 | 12.70 | 6563 | 826.37 | 0.58% |
| 2025-09-25 | 12.20 | 12.51 | 0.18 | 1.46% | 12.20 | 12.67 | 8222 | 1019.13 | 0.73% |
| 2025-09-24 | 12.26 | 12.33 | 0.04 | 0.33% | 12.06 | 12.49 | 8343 | 1025.86 | 0.74% |
| 2025-09-23 | 12.51 | 12.29 | -0.36 | -2.85% | 12.20 | 12.65 | 14139 | 1752.16 | 1.25% |
| 2025-09-22 | 13.00 | 12.65 | -0.40 | -3.07% | 12.64 | 13.00 | 10651 | 1358.58 | 0.94% |
| 2025-09-19 | 13.17 | 13.05 | -0.11 | -0.84% | 12.88 | 13.17 | 14622 | 1898.32 | 1.29% |
| 2025-09-18 | 13.44 | 13.16 | -0.22 | -1.64% | 12.91 | 13.44 | 18342 | 2423.30 | 1.62% |
| 2025-09-17 | 13.33 | 13.38 | 0.05 | 0.38% | 13.26 | 13.54 | 14580 | 1950.96 | 1.29% |
| 2025-09-16 | 13.26 | 13.33 | 0.02 | 0.15% | 13.23 | 13.41 | 12364 | 1644.19 | 1.09% |
| 2025-09-15 | 13.43 | 13.31 | -0.13 | -0.97% | 13.22 | 13.47 | 12792 | 1700.49 | 1.13% |
| 2025-09-12 | 13.52 | 13.44 | -0.09 | -0.67% | 13.36 | 13.52 | 10226 | 1370.94 | 0.90% |
| 2025-09-11 | 13.50 | 13.53 | 0.00 | 0.00% | 13.39 | 13.54 | 9379 | 1263.49 | 0.83% |
| 2025-09-10 | 13.62 | 13.53 | -0.09 | -0.66% | 13.30 | 13.64 | 22697 | 3051.35 | 2.00% |
| 2025-09-09 | 13.26 | 13.62 | 0.22 | 1.64% | 13.26 | 13.67 | 19688 | 2650.40 | 1.74% |
| 2025-09-08 | 13.17 | 13.40 | 0.17 | 1.28% | 13.07 | 13.44 | 15787 | 2089.54 | 1.39% |
| 2025-09-05 | 13.20 | 13.23 | -0.06 | -0.45% | 13.11 | 13.44 | 13583 | 1799.13 | 1.20% |
| 2025-09-04 | 13.30 | 13.29 | -0.06 | -0.45% | 13.02 | 13.43 | 17082 | 2257.21 | 1.51% |
| 2025-09-03 | 13.57 | 13.35 | -0.22 | -1.62% | 13.30 | 13.73 | 13855 | 1861.17 | 1.22% |
| 2025-09-02 | 13.62 | 13.57 | -0.13 | -0.95% | 13.35 | 13.85 | 24773 | 3352.88 | 2.19% |
| 2025-09-01 | 13.70 | 13.70 | 0.00 | 0.00% | 13.20 | 13.80 | 18614 | 2512.83 | 1.64% |
| 2025-08-29 | 13.68 | 13.70 | -0.06 | -0.44% | 13.55 | 13.76 | 11259 | 1538.14 | 0.99% |
| 2025-08-28 | 13.60 | 13.76 | 0.04 | 0.29% | 13.49 | 14.02 | 23680 | 3239.33 | 2.09% |
| 2025-08-27 | 13.83 | 13.72 | -0.09 | -0.65% | 13.70 | 14.08 | 21876 | 3031.79 | 1.93% |
| 2025-08-26 | 13.47 | 13.81 | 0.28 | 2.07% | 13.47 | 13.98 | 21025 | 2885.07 | 1.86% |
| 2025-08-25 | 13.52 | 13.53 | 0.02 | 0.15% | 13.43 | 13.65 | 16713 | 2257.00 | 1.48% |
| 2025-08-22 | 13.50 | 13.51 | 0.01 | 0.07% | 13.38 | 13.62 | 16192 | 2181.44 | 1.43% |
| 2025-08-21 | 13.35 | 13.50 | 0.15 | 1.12% | 13.25 | 13.60 | 18649 | 2505.86 | 1.65% |
| 2025-08-20 | 13.34 | 13.35 | 0.01 | 0.07% | 13.23 | 13.54 | 10420 | 1391.70 | 0.92% |
| 2025-08-19 | 13.42 | 13.34 | -0.15 | -1.11% | 13.21 | 13.50 | 21524 | 2863.11 | 1.90% |
| 2025-08-18 | 13.68 | 13.49 | -0.05 | -0.37% | 13.35 | 13.69 | 18643 | 2510.50 | 1.65% |
*ST太和(605081)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。
