| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.22 | 6.38 | 0.16 | 2.57% | 6.21 | 6.38 | 27501 | 1729.39 | 0.69% |
| 2026-03-24 | 6.15 | 6.22 | 0.10 | 1.63% | 6.03 | 6.24 | 22410 | 1373.73 | 0.56% |
| 2026-03-23 | 6.23 | 6.12 | -0.32 | -4.97% | 6.12 | 6.28 | 35873 | 2224.52 | 0.90% |
| 2026-03-20 | 6.64 | 6.44 | -0.19 | -2.87% | 6.44 | 6.66 | 28464 | 1861.59 | 0.71% |
| 2026-03-19 | 6.70 | 6.63 | -0.13 | -1.92% | 6.61 | 6.71 | 22945 | 1526.65 | 0.57% |
| 2026-03-18 | 6.76 | 6.76 | -0.01 | -0.15% | 6.69 | 6.78 | 25083 | 1687.82 | 0.63% |
| 2026-03-17 | 6.83 | 6.77 | -0.06 | -0.88% | 6.75 | 6.88 | 22828 | 1558.77 | 0.57% |
| 2026-03-16 | 6.81 | 6.83 | 0.01 | 0.15% | 6.78 | 6.84 | 20946 | 1424.96 | 0.52% |
| 2026-03-13 | 6.91 | 6.82 | -0.10 | -1.45% | 6.82 | 6.92 | 30124 | 2069.22 | 0.75% |
| 2026-03-12 | 7.05 | 6.92 | -0.14 | -1.98% | 6.91 | 7.06 | 32303 | 2249.87 | 0.81% |
| 2026-03-11 | 7.08 | 7.06 | -0.01 | -0.14% | 7.01 | 7.08 | 19573 | 1379.02 | 0.49% |
| 2026-03-10 | 6.95 | 7.07 | 0.12 | 1.73% | 6.95 | 7.09 | 26640 | 1876.45 | 0.67% |
| 2026-03-09 | 6.93 | 6.95 | -0.10 | -1.42% | 6.90 | 6.98 | 24276 | 1683.35 | 0.61% |
| 2026-03-06 | 6.85 | 7.05 | 0.22 | 3.22% | 6.78 | 7.05 | 33900 | 2349.69 | 0.85% |
| 2026-03-05 | 6.86 | 6.83 | 0.01 | 0.15% | 6.81 | 6.92 | 22416 | 1539.73 | 0.56% |
| 2026-03-04 | 6.89 | 6.82 | -0.14 | -2.01% | 6.73 | 6.90 | 36242 | 2468.45 | 0.91% |
| 2026-03-03 | 6.89 | 6.96 | 0.09 | 1.31% | 6.89 | 7.13 | 59286 | 4159.08 | 1.48% |
| 2026-03-02 | 7.13 | 6.87 | -0.24 | -3.38% | 6.86 | 7.13 | 50106 | 3484.40 | 1.25% |
| 2026-02-27 | 7.13 | 7.11 | 0.01 | 0.14% | 7.02 | 7.14 | 30073 | 2130.53 | 0.75% |
| 2026-02-26 | 7.02 | 7.10 | 0.09 | 1.28% | 6.92 | 7.17 | 50857 | 3588.99 | 1.27% |
| 2026-02-25 | 6.84 | 7.01 | 0.19 | 2.79% | 6.83 | 7.04 | 45806 | 3193.69 | 1.14% |
| 2026-02-24 | 6.72 | 6.82 | 0.11 | 1.64% | 6.71 | 6.82 | 21095 | 1428.80 | 0.53% |
| 2026-02-13 | 6.72 | 6.71 | -0.04 | -0.59% | 6.69 | 6.77 | 20203 | 1359.65 | 0.50% |
| 2026-02-12 | 6.88 | 6.75 | -0.15 | -2.17% | 6.75 | 6.92 | 36238 | 2467.49 | 0.91% |
| 2026-02-11 | 6.77 | 6.90 | 0.13 | 1.92% | 6.76 | 6.96 | 42049 | 2891.09 | 1.05% |
| 2026-02-10 | 6.83 | 6.77 | -0.06 | -0.88% | 6.77 | 6.83 | 20195 | 1372.08 | 0.50% |
| 2026-02-09 | 6.73 | 6.83 | 0.08 | 1.19% | 6.71 | 6.83 | 29784 | 2015.99 | 0.74% |
| 2026-02-06 | 6.82 | 6.75 | 0.01 | 0.15% | 6.75 | 6.93 | 38889 | 2652.14 | 0.97% |
| 2026-02-05 | 6.77 | 6.74 | -0.06 | -0.88% | 6.73 | 6.85 | 33682 | 2285.73 | 0.84% |
| 2026-02-04 | 6.68 | 6.80 | 0.16 | 2.41% | 6.65 | 6.83 | 48577 | 3277.76 | 1.21% |
| 2026-02-03 | 6.63 | 6.64 | 0.02 | 0.30% | 6.59 | 6.68 | 28376 | 1882.41 | 0.71% |
| 2026-02-02 | 6.63 | 6.62 | -0.06 | -0.90% | 6.50 | 6.76 | 42938 | 2840.30 | 1.07% |
| 2026-01-30 | 6.68 | 6.68 | -0.03 | -0.45% | 6.61 | 6.77 | 30926 | 2067.40 | 0.77% |
| 2026-01-29 | 6.76 | 6.71 | -0.12 | -1.76% | 6.60 | 6.78 | 50084 | 3350.72 | 1.25% |
| 2026-01-28 | 6.97 | 6.83 | -0.11 | -1.59% | 6.81 | 6.97 | 40672 | 2791.71 | 1.02% |
| 2026-01-27 | 7.04 | 6.94 | -0.11 | -1.56% | 6.88 | 7.04 | 42941 | 2975.97 | 1.07% |
| 2026-01-26 | 7.12 | 7.05 | -0.09 | -1.26% | 6.93 | 7.15 | 49406 | 3459.86 | 1.23% |
| 2026-01-23 | 7.08 | 7.14 | 0.06 | 0.85% | 7.08 | 7.18 | 40237 | 2866.40 | 1.01% |
| 2026-01-22 | 6.88 | 7.08 | 0.19 | 2.76% | 6.88 | 7.08 | 44560 | 3125.21 | 1.11% |
| 2026-01-21 | 6.95 | 6.89 | -0.12 | -1.71% | 6.86 | 6.96 | 40138 | 2771.81 | 1.00% |
| 2026-01-20 | 6.97 | 7.01 | 0.07 | 1.01% | 6.96 | 7.13 | 53500 | 3767.65 | 1.34% |
| 2026-01-19 | 6.81 | 6.94 | 0.04 | 0.58% | 6.76 | 6.95 | 41760 | 2874.44 | 1.04% |
| 2026-01-16 | 7.18 | 6.90 | -0.29 | -4.03% | 6.84 | 7.23 | 92237 | 6443.80 | 2.31% |
| 2026-01-15 | 7.21 | 7.19 | -0.21 | -2.84% | 7.18 | 7.30 | 81364 | 5876.75 | 2.03% |
| 2026-01-14 | 7.45 | 7.40 | -0.04 | -0.54% | 7.38 | 7.49 | 63968 | 4759.58 | 1.60% |
| 2026-01-13 | 7.42 | 7.44 | -0.01 | -0.13% | 7.37 | 7.50 | 47687 | 3543.73 | 1.19% |
| 2026-01-12 | 7.53 | 7.45 | -0.11 | -1.46% | 7.37 | 7.54 | 80335 | 5975.84 | 2.01% |
| 2026-01-09 | 7.60 | 7.56 | -0.04 | -0.53% | 7.53 | 7.61 | 53452 | 4041.14 | 1.34% |
| 2026-01-08 | 7.54 | 7.60 | 0.07 | 0.93% | 7.50 | 7.60 | 49078 | 3712.15 | 1.23% |
| 2026-01-07 | 7.71 | 7.53 | -0.17 | -2.21% | 7.50 | 7.71 | 67421 | 5105.90 | 1.69% |
| 2026-01-06 | 7.67 | 7.70 | 0.08 | 1.05% | 7.64 | 7.78 | 53272 | 4097.88 | 1.33% |
| 2026-01-05 | 7.55 | 7.62 | 0.00 | 0.00% | 7.42 | 7.66 | 88597 | 6666.33 | 2.21% |
| 2025-12-31 | 7.59 | 7.62 | -0.37 | -4.63% | 7.59 | 7.84 | 176161 | 13425.85 | 4.40% |
| 2025-12-30 | 7.99 | 7.99 | -0.42 | -4.99% | 7.99 | 7.99 | 5628 | 449.68 | 0.14% |
| 2025-12-29 | 8.41 | 8.41 | -0.44 | -4.97% | 8.41 | 8.41 | 8884 | 747.14 | 0.22% |
| 2025-12-26 | 8.82 | 8.85 | 0.01 | 0.11% | 8.81 | 8.96 | 36206 | 3213.84 | 0.90% |
| 2025-12-25 | 8.82 | 8.84 | 0.02 | 0.23% | 8.76 | 8.93 | 27211 | 2407.21 | 0.68% |
| 2025-12-24 | 8.88 | 8.82 | -0.13 | -1.45% | 8.74 | 8.94 | 45372 | 4004.02 | 1.13% |
| 2025-12-23 | 9.32 | 8.95 | -0.37 | -3.97% | 8.95 | 9.35 | 96518 | 8794.72 | 2.41% |
| 2025-12-22 | 8.88 | 9.32 | 0.44 | 4.95% | 8.81 | 9.32 | 118285 | 10918.98 | 2.96% |
| 2025-12-19 | 8.55 | 8.88 | 0.33 | 3.86% | 8.55 | 8.98 | 50742 | 4465.52 | 1.27% |
| 2025-12-18 | 8.55 | 8.55 | 0.00 | 0.00% | 8.51 | 8.67 | 21027 | 1808.48 | 0.53% |
| 2025-12-17 | 8.50 | 8.55 | 0.00 | 0.00% | 8.33 | 8.55 | 25188 | 2127.95 | 0.63% |
| 2025-12-16 | 8.63 | 8.55 | -0.07 | -0.81% | 8.46 | 8.69 | 25014 | 2136.50 | 0.63% |
| 2025-12-15 | 8.69 | 8.62 | -0.14 | -1.60% | 8.58 | 8.69 | 29896 | 2580.88 | 0.75% |
| 2025-12-12 | 8.85 | 8.76 | -0.08 | -0.90% | 8.71 | 8.86 | 30225 | 2649.00 | 0.76% |
| 2025-12-11 | 9.08 | 8.84 | -0.28 | -3.07% | 8.84 | 9.08 | 38883 | 3474.43 | 0.97% |
| 2025-12-10 | 8.86 | 9.12 | 0.26 | 2.93% | 8.82 | 9.27 | 57593 | 5210.50 | 1.44% |
| 2025-12-09 | 8.83 | 8.86 | -0.02 | -0.23% | 8.82 | 8.94 | 26499 | 2355.42 | 0.66% |
| 2025-12-08 | 8.82 | 8.88 | -0.04 | -0.45% | 8.74 | 8.93 | 33679 | 2981.14 | 0.84% |
| 2025-12-05 | 8.86 | 8.92 | 0.04 | 0.45% | 8.71 | 8.93 | 29513 | 2605.54 | 0.74% |
| 2025-12-04 | 9.11 | 8.88 | -0.23 | -2.52% | 8.88 | 9.12 | 45058 | 4028.37 | 1.13% |
| 2025-12-03 | 9.10 | 9.11 | -0.04 | -0.44% | 9.08 | 9.21 | 31183 | 2846.28 | 0.78% |
| 2025-12-02 | 9.26 | 9.15 | -0.11 | -1.19% | 9.06 | 9.26 | 38967 | 3559.43 | 0.97% |
| 2025-12-01 | 9.32 | 9.26 | -0.08 | -0.86% | 9.24 | 9.36 | 31778 | 2949.28 | 0.79% |
| 2025-11-28 | 9.26 | 9.34 | 0.09 | 0.97% | 9.17 | 9.42 | 35395 | 3285.49 | 0.88% |
| 2025-11-27 | 9.35 | 9.25 | -0.13 | -1.39% | 9.21 | 9.38 | 38513 | 3574.41 | 0.96% |
| 2025-11-26 | 9.37 | 9.38 | -0.04 | -0.42% | 9.36 | 9.62 | 46526 | 4429.52 | 1.16% |
| 2025-11-25 | 9.20 | 9.42 | 0.20 | 2.17% | 9.18 | 9.43 | 45352 | 4232.37 | 1.13% |
| 2025-11-24 | 9.14 | 9.22 | 0.04 | 0.44% | 9.04 | 9.28 | 45585 | 4176.99 | 1.14% |
ST葫芦娃(605199)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。
