| 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 | 9.74 | 9.88 | 0.13 | 1.33% | 9.74 | 9.96 | 3366 | 332.75 | 0.33% | 0.00 |
| 2026-03-24 | 9.61 | 9.75 | 0.30 | 3.17% | 9.53 | 9.76 | 6447 | 621.37 | 0.64% | 0.00 |
| 2026-03-23 | 9.88 | 9.45 | -0.52 | -5.22% | 9.45 | 9.88 | 10515 | 1016.86 | 1.05% | 0.00 |
| 2026-03-20 | 10.22 | 9.97 | -0.24 | -2.35% | 9.97 | 10.27 | 4547 | 459.12 | 0.45% | 0.00 |
| 2026-03-19 | 10.42 | 10.21 | -0.23 | -2.20% | 10.18 | 10.42 | 4365 | 449.43 | 0.43% | 0.00 |
| 2026-03-18 | 10.31 | 10.44 | 0.04 | 0.38% | 10.26 | 10.45 | 3966 | 412.54 | 0.39% | 0.00 |
| 2026-03-17 | 10.55 | 10.40 | -0.18 | -1.70% | 10.33 | 10.68 | 6439 | 675.31 | 0.64% | 0.00 |
| 2026-03-16 | 10.60 | 10.58 | -0.02 | -0.19% | 10.31 | 10.70 | 12448 | 1309.79 | 1.24% | 0.00 |
| 2026-03-13 | 10.75 | 10.60 | -0.10 | -0.93% | 10.57 | 10.78 | 5723 | 611.05 | 0.57% | 0.00 |
| 2026-03-12 | 11.00 | 10.70 | -0.48 | -4.29% | 10.61 | 11.04 | 19750 | 2135.04 | 1.97% | 0.00 |
| 2026-03-11 | 11.18 | 11.18 | 0.00 | 0.00% | 11.00 | 11.29 | 8419 | 938.99 | 0.84% | 0.00 |
| 2026-03-10 | 10.86 | 11.18 | 0.23 | 2.10% | 10.86 | 11.18 | 15622 | 1722.29 | 1.55% | 0.00 |
| 2026-03-09 | 10.97 | 10.95 | -0.07 | -0.64% | 10.85 | 11.00 | 13333 | 1453.04 | 1.33% | 0.00 |
| 2026-03-06 | 10.96 | 11.02 | -0.03 | -0.27% | 10.72 | 11.08 | 12771 | 1396.52 | 1.27% | 0.00 |
| 2026-03-05 | 10.90 | 11.05 | 0.11 | 1.01% | 10.80 | 11.22 | 18692 | 2048.47 | 1.86% | 0.00 |
| 2026-03-04 | 10.66 | 10.94 | 0.14 | 1.30% | 10.66 | 10.96 | 15428 | 1673.20 | 1.54% | 0.00 |
| 2026-03-03 | 10.93 | 10.80 | -0.14 | -1.28% | 10.76 | 11.02 | 16422 | 1788.92 | 1.63% | 0.00 |
| 2026-03-02 | 10.94 | 10.94 | -0.06 | -0.55% | 10.56 | 10.98 | 17889 | 1935.57 | 1.78% | 0.00 |
| 2026-02-27 | 10.20 | 11.00 | 0.56 | 5.36% | 10.20 | 11.20 | 26826 | 2878.22 | 2.67% | 0.00 |
| 2026-02-26 | 10.66 | 10.44 | -0.05 | -0.48% | 10.30 | 10.66 | 7489 | 783.94 | 0.75% | 0.00 |
| 2026-02-25 | 10.40 | 10.49 | 0.03 | 0.29% | 10.40 | 10.60 | 7018 | 737.62 | 0.70% | 0.00 |
| 2026-02-24 | 10.50 | 10.46 | -0.04 | -0.38% | 10.38 | 10.50 | 5991 | 624.96 | 0.60% | 0.00 |
| 2026-02-13 | 10.46 | 10.50 | -0.01 | -0.10% | 10.36 | 10.56 | 10625 | 1111.55 | 1.06% | 0.00 |
| 2026-02-12 | 10.54 | 10.51 | -0.11 | -1.04% | 10.28 | 10.60 | 10555 | 1101.75 | 1.05% | 0.00 |
| 2026-02-11 | 10.63 | 10.62 | 0.02 | 0.19% | 10.53 | 10.63 | 6904 | 730.34 | 0.69% | 0.00 |
| 2026-02-10 | 10.60 | 10.60 | 0.02 | 0.19% | 10.52 | 10.63 | 8705 | 919.99 | 0.87% | 0.00 |
| 2026-02-09 | 10.50 | 10.58 | 0.12 | 1.15% | 10.37 | 10.62 | 16714 | 1749.12 | 1.66% | 0.00 |
| 2026-02-06 | 10.47 | 10.46 | -0.01 | -0.10% | 10.26 | 10.50 | 13905 | 1445.75 | 1.38% | 0.00 |
| 2026-02-05 | 10.30 | 10.47 | 0.17 | 1.65% | 10.20 | 10.48 | 10602 | 1098.88 | 1.06% | 0.00 |
| 2026-02-04 | 10.01 | 10.30 | 0.29 | 2.90% | 9.90 | 10.32 | 14674 | 1482.84 | 1.46% | 0.00 |
| 2026-02-03 | 9.91 | 10.01 | 0.13 | 1.32% | 9.74 | 10.06 | 14105 | 1392.12 | 1.40% | 0.00 |
| 2026-02-02 | 9.93 | 9.88 | 0.00 | 0.00% | 9.88 | 10.28 | 14001 | 1409.23 | 1.39% | 0.00 |
| 2026-01-30 | 9.82 | 9.88 | -0.03 | -0.30% | 9.65 | 9.98 | 10957 | 1080.62 | 1.09% | 0.00 |
| 2026-01-29 | 9.99 | 9.91 | -0.08 | -0.80% | 9.86 | 10.38 | 23439 | 2368.69 | 2.33% | 0.00 |
| 2026-01-28 | 9.60 | 9.99 | 0.37 | 3.85% | 9.56 | 9.99 | 23189 | 2272.61 | 2.31% | 0.00 |
| 2026-01-27 | 9.55 | 9.62 | 0.03 | 0.31% | 9.44 | 9.62 | 9656 | 920.79 | 0.96% | 0.00 |
| 2026-01-26 | 9.64 | 9.59 | -0.05 | -0.52% | 9.43 | 9.64 | 10005 | 951.73 | 1.00% | 0.00 |
| 2026-01-23 | 9.63 | 9.64 | 0.01 | 0.10% | 9.53 | 9.64 | 13120 | 1257.93 | 1.31% | 0.00 |
| 2026-01-22 | 9.65 | 9.63 | 0.01 | 0.10% | 9.59 | 9.68 | 10333 | 995.36 | 1.03% | 0.00 |
| 2026-01-21 | 9.52 | 9.62 | 0.04 | 0.42% | 9.52 | 9.64 | 6784 | 651.55 | 0.68% | 0.00 |
| 2026-01-20 | 9.55 | 9.58 | -0.08 | -0.83% | 9.53 | 9.69 | 9472 | 910.38 | 0.94% | 0.00 |
| 2026-01-19 | 9.60 | 9.66 | 0.03 | 0.31% | 9.55 | 9.68 | 10657 | 1023.70 | 1.06% | 0.00 |
| 2026-01-16 | 9.72 | 9.63 | 0.00 | 0.00% | 9.48 | 9.79 | 13924 | 1339.26 | 1.39% | 0.00 |
| 2026-01-15 | 9.48 | 9.63 | 0.18 | 1.90% | 9.46 | 9.70 | 13467 | 1291.17 | 1.34% | 0.00 |
| 2026-01-14 | 9.41 | 9.45 | -0.07 | -0.74% | 9.41 | 9.59 | 14349 | 1365.55 | 1.43% | 0.00 |
| 2026-01-13 | 9.60 | 9.52 | -0.06 | -0.63% | 9.45 | 9.60 | 9099 | 867.04 | 0.91% | 0.00 |
| 2026-01-12 | 9.52 | 9.58 | 0.06 | 0.63% | 9.44 | 9.60 | 9608 | 915.97 | 0.96% | 0.00 |
| 2026-01-09 | 9.50 | 9.52 | 0.02 | 0.21% | 9.31 | 9.55 | 13418 | 1266.16 | 1.34% | 0.00 |
| 2026-01-08 | 9.48 | 9.50 | 0.07 | 0.74% | 9.41 | 9.54 | 10468 | 991.43 | 1.04% | 0.00 |
| 2026-01-07 | 9.55 | 9.43 | -0.12 | -1.26% | 9.42 | 9.58 | 5085 | 482.19 | 0.51% | 0.00 |
| 2026-01-06 | 9.44 | 9.55 | 0.13 | 1.38% | 9.44 | 9.64 | 6936 | 660.44 | 0.69% | 0.00 |
| 2026-01-05 | 9.28 | 9.42 | 0.14 | 1.51% | 9.28 | 9.50 | 5961 | 560.39 | 0.59% | 0.00 |
| 2025-12-31 | 9.25 | 9.28 | -0.01 | -0.11% | 9.25 | 9.34 | 2768 | 257.23 | 0.28% | 0.00 |
| 2025-12-30 | 9.31 | 9.29 | -0.02 | -0.21% | 9.18 | 9.31 | 3738 | 346.21 | 0.37% | 0.00 |
| 2025-12-29 | 9.49 | 9.31 | -0.18 | -1.90% | 9.28 | 9.49 | 6682 | 625.07 | 0.66% | 0.00 |
| 2025-12-26 | 9.46 | 9.49 | 0.02 | 0.21% | 9.46 | 9.60 | 5448 | 518.71 | 0.54% | 0.00 |
| 2025-12-25 | 9.51 | 9.47 | -0.01 | -0.11% | 9.39 | 9.51 | 4177 | 395.05 | 0.42% | 0.00 |
| 2025-12-24 | 9.31 | 9.48 | 0.17 | 1.83% | 9.28 | 9.52 | 5589 | 525.53 | 0.56% | 0.00 |
| 2025-12-23 | 9.53 | 9.31 | -0.22 | -2.31% | 9.29 | 9.59 | 6785 | 639.11 | 0.68% | 0.00 |
| 2025-12-22 | 9.58 | 9.53 | -0.05 | -0.52% | 9.49 | 9.62 | 4457 | 425.47 | 0.44% | 0.00 |
| 2025-12-19 | 9.26 | 9.58 | 0.28 | 3.01% | 9.26 | 9.73 | 10101 | 961.04 | 1.01% | 0.00 |
| 2025-12-18 | 9.14 | 9.30 | 0.15 | 1.64% | 9.13 | 9.39 | 8168 | 759.37 | 0.81% | 0.00 |
| 2025-12-17 | 9.05 | 9.15 | 0.10 | 1.10% | 9.00 | 9.17 | 7576 | 686.71 | 0.75% | 0.00 |
| 2025-12-16 | 9.16 | 9.05 | -0.13 | -1.42% | 9.04 | 9.22 | 7133 | 648.91 | 0.71% | 0.00 |
| 2025-12-15 | 9.20 | 9.18 | -0.06 | -0.65% | 9.13 | 9.28 | 5021 | 461.43 | 0.50% | 0.00 |
| 2025-12-12 | 9.17 | 9.24 | 0.07 | 0.76% | 9.11 | 9.26 | 8771 | 805.80 | 0.87% | 0.00 |
| 2025-12-11 | 9.21 | 9.17 | -0.04 | -0.43% | 9.14 | 9.30 | 7070 | 651.96 | 0.70% | 0.00 |
| 2025-12-10 | 9.36 | 9.21 | -0.14 | -1.50% | 9.10 | 9.36 | 14342 | 1320.34 | 1.43% | 0.00 |
| 2025-12-09 | 9.55 | 9.35 | -0.17 | -1.79% | 9.30 | 9.60 | 12803 | 1209.07 | 1.27% | 0.00 |
| 2025-12-08 | 9.53 | 9.52 | 0.00 | 0.00% | 9.49 | 9.58 | 6958 | 662.95 | 0.69% | 0.00 |
| 2025-12-05 | 9.45 | 9.52 | 0.07 | 0.74% | 9.33 | 9.54 | 6836 | 647.00 | 0.68% | 0.00 |
| 2025-12-04 | 9.71 | 9.45 | -0.25 | -2.58% | 9.45 | 9.73 | 8956 | 858.71 | 0.89% | 0.00 |
| 2025-12-03 | 9.82 | 9.70 | -0.12 | -1.22% | 9.66 | 9.89 | 8606 | 838.70 | 0.86% | 0.00 |
| 2025-12-02 | 9.91 | 9.82 | -0.10 | -1.01% | 9.79 | 9.94 | 5890 | 580.42 | 0.59% | 0.00 |
| 2025-12-01 | 9.92 | 9.92 | 0.01 | 0.10% | 9.87 | 9.99 | 6426 | 637.87 | 0.64% | 0.00 |
| 2025-11-28 | 9.79 | 9.91 | 0.11 | 1.12% | 9.77 | 9.94 | 7434 | 733.63 | 0.74% | 0.00 |
| 2025-11-27 | 9.79 | 9.80 | 0.05 | 0.51% | 9.67 | 9.89 | 14236 | 1387.07 | 1.42% | 0.00 |
| 2025-11-26 | 9.93 | 9.75 | -0.16 | -1.61% | 9.71 | 9.99 | 10822 | 1067.21 | 1.08% | 0.00 |
| 2025-11-25 | 9.93 | 9.91 | 0.00 | 0.00% | 9.88 | 10.03 | 9697 | 964.25 | 0.97% | 0.00 |
| 2025-11-24 | 9.84 | 9.91 | 0.07 | 0.71% | 9.78 | 9.98 | 7652 | 754.23 | 0.76% | 0.00 |
ST帕瓦(688184)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。
