| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 10.21 | 9.84 | -0.39 | -3.81% | 9.73 | 10.21 | 18495 | 1833.30 | 1.84% | 0.00 |
| 2025-11-20 | 10.34 | 10.23 | -0.10 | -0.97% | 10.16 | 10.45 | 13780 | 1415.01 | 1.37% | 0.00 |
| 2025-11-19 | 10.60 | 10.33 | -0.27 | -2.55% | 10.32 | 10.66 | 10013 | 1043.09 | 1.00% | 0.00 |
| 2025-11-18 | 10.71 | 10.60 | -0.32 | -2.93% | 10.58 | 10.90 | 21687 | 2315.02 | 2.16% | 0.00 |
| 2025-11-17 | 11.00 | 10.92 | -0.09 | -0.82% | 10.70 | 11.04 | 24807 | 2689.99 | 2.47% | 0.00 |
| 2025-11-14 | 10.74 | 11.01 | 0.22 | 2.04% | 10.70 | 11.16 | 30956 | 3403.59 | 3.08% | 0.00 |
| 2025-11-13 | 10.52 | 10.79 | 0.29 | 2.76% | 10.47 | 10.83 | 19454 | 2085.95 | 1.94% | 0.00 |
| 2025-11-12 | 10.64 | 10.50 | -0.14 | -1.32% | 10.31 | 10.64 | 8981 | 941.10 | 0.89% | 0.00 |
| 2025-11-11 | 10.69 | 10.64 | -0.04 | -0.37% | 10.57 | 10.74 | 6669 | 709.06 | 0.66% | 0.00 |
| 2025-11-10 | 10.48 | 10.68 | 0.17 | 1.62% | 10.48 | 10.73 | 13504 | 1436.55 | 1.34% | 0.00 |
| 2025-11-07 | 10.36 | 10.51 | 0.15 | 1.45% | 10.32 | 10.61 | 12926 | 1357.18 | 1.29% | 0.00 |
| 2025-11-06 | 10.30 | 10.36 | -0.02 | -0.19% | 10.23 | 10.39 | 5656 | 583.45 | 0.56% | 0.00 |
| 2025-11-05 | 10.06 | 10.38 | 0.20 | 1.96% | 10.04 | 10.40 | 11444 | 1174.47 | 1.14% | 20.00 |
| 2025-11-04 | 10.21 | 10.18 | -0.14 | -1.36% | 10.08 | 10.30 | 7622 | 775.75 | 0.76% | 0.00 |
| 2025-11-03 | 10.40 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 7212 | 744.94 | 0.72% | 0.00 |
| 2025-10-31 | 10.27 | 10.39 | 0.10 | 0.97% | 10.26 | 10.46 | 7717 | 801.70 | 0.77% | 0.00 |
| 2025-10-30 | 10.29 | 10.29 | 0.00 | 0.00% | 10.24 | 10.45 | 7761 | 802.36 | 0.77% | 0.00 |
| 2025-10-29 | 10.38 | 10.29 | -0.09 | -0.87% | 10.18 | 10.39 | 5646 | 577.64 | 0.56% | 0.00 |
| 2025-10-28 | 10.35 | 10.38 | -0.15 | -1.42% | 10.32 | 10.60 | 8192 | 854.18 | 0.82% | 0.00 |
| 2025-10-27 | 10.30 | 10.53 | 0.23 | 2.23% | 10.22 | 10.61 | 21240 | 2213.65 | 2.11% | 0.00 |
| 2025-10-24 | 10.15 | 10.30 | 0.19 | 1.88% | 10.06 | 10.35 | 14916 | 1527.67 | 1.48% | 0.00 |
| 2025-10-23 | 9.86 | 10.11 | 0.25 | 2.54% | 9.80 | 10.12 | 13704 | 1370.00 | 1.36% | 0.00 |
| 2025-10-22 | 9.90 | 9.86 | -0.04 | -0.40% | 9.84 | 9.97 | 5188 | 513.32 | 0.52% | 0.00 |
| 2025-10-21 | 9.84 | 9.90 | 0.09 | 0.92% | 9.79 | 9.90 | 7352 | 724.89 | 0.73% | 0.00 |
| 2025-10-20 | 9.66 | 9.81 | 0.18 | 1.87% | 9.66 | 9.81 | 8646 | 842.55 | 0.86% | 0.00 |
| 2025-10-17 | 9.73 | 9.63 | -0.10 | -1.03% | 9.63 | 9.88 | 10741 | 1045.35 | 1.07% | 0.00 |
| 2025-10-16 | 9.64 | 9.73 | -0.09 | -0.92% | 9.62 | 9.79 | 26774 | 2594.72 | 2.66% | 0.00 |
| 2025-10-15 | 9.83 | 9.82 | 0.04 | 0.41% | 9.75 | 9.83 | 9097 | 890.34 | 0.91% | 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。
