| 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 | 5.26 | 5.36 | -0.09 | -1.65% | 5.23 | 5.49 | 31077 | 1671.84 | 0.84% | 0.00 |
| 2026-02-04 | 5.32 | 5.45 | 0.13 | 2.44% | 5.32 | 5.66 | 49364 | 2712.43 | 1.33% | 0.00 |
| 2026-02-03 | 5.36 | 5.32 | -0.04 | -0.75% | 5.23 | 5.45 | 39361 | 2090.91 | 1.06% | 0.00 |
| 2026-02-02 | 5.48 | 5.36 | -0.08 | -1.47% | 5.34 | 5.65 | 49951 | 2729.78 | 1.35% | 0.00 |
| 2026-01-30 | 5.12 | 5.44 | 0.22 | 4.21% | 5.10 | 5.47 | 111561 | 5903.14 | 3.01% | 20.00 |
| 2026-01-29 | 5.22 | 5.22 | -1.30 | -19.94% | 5.22 | 5.60 | 249752 | 13400.36 | 6.74% | 0.00 |
| 2026-01-28 | 7.08 | 6.52 | -0.56 | -7.91% | 6.45 | 7.11 | 91553 | 6147.00 | 2.47% | 0.00 |
| 2026-01-27 | 7.10 | 7.08 | 0.03 | 0.43% | 6.94 | 7.16 | 46826 | 3294.56 | 1.26% | 0.00 |
| 2026-01-26 | 6.71 | 7.05 | 0.34 | 5.07% | 6.68 | 7.22 | 83672 | 5819.30 | 2.26% | 0.00 |
| 2026-01-23 | 6.52 | 6.71 | 0.16 | 2.44% | 6.51 | 6.74 | 61925 | 4115.71 | 1.67% | 0.00 |
| 2026-01-22 | 6.54 | 6.55 | 0.01 | 0.15% | 6.45 | 6.63 | 35668 | 2336.20 | 0.96% | 0.00 |
| 2026-01-21 | 6.40 | 6.54 | 0.09 | 1.40% | 6.40 | 6.58 | 39530 | 2568.73 | 1.07% | 0.00 |
| 2026-01-20 | 6.40 | 6.45 | 0.01 | 0.16% | 6.38 | 6.57 | 31973 | 2060.60 | 0.86% | 0.00 |
| 2026-01-19 | 6.26 | 6.44 | 0.19 | 3.04% | 6.14 | 6.46 | 36318 | 2303.71 | 0.98% | 0.00 |
| 2026-01-16 | 6.56 | 6.25 | -0.26 | -3.99% | 6.24 | 6.57 | 52106 | 3305.63 | 1.41% | 0.00 |
| 2026-01-15 | 6.52 | 6.51 | -0.01 | -0.15% | 6.41 | 6.58 | 29279 | 1902.55 | 0.79% | 0.00 |
| 2026-01-14 | 6.37 | 6.52 | 0.17 | 2.68% | 6.33 | 6.58 | 58184 | 3757.21 | 1.57% | 0.00 |
| 2026-01-13 | 6.74 | 6.35 | -0.32 | -4.80% | 6.33 | 6.74 | 68705 | 4436.45 | 1.85% | 0.00 |
| 2026-01-12 | 6.22 | 6.67 | 0.54 | 8.81% | 6.15 | 6.73 | 100840 | 6551.52 | 2.72% | 0.00 |
| 2026-01-09 | 6.08 | 6.13 | 0.08 | 1.32% | 6.00 | 6.24 | 53400 | 3267.59 | 1.44% | 0.00 |
| 2026-01-08 | 5.98 | 6.05 | 0.09 | 1.51% | 5.96 | 6.10 | 26049 | 1571.72 | 0.70% | 0.00 |
| 2026-01-07 | 6.07 | 5.96 | -0.11 | -1.81% | 5.91 | 6.15 | 60234 | 3622.44 | 1.63% | 0.00 |
| 2026-01-06 | 6.13 | 6.07 | -0.06 | -0.98% | 6.05 | 6.18 | 37634 | 2294.34 | 1.02% | 0.00 |
| 2026-01-05 | 6.13 | 6.13 | -0.01 | -0.16% | 6.04 | 6.21 | 40780 | 2503.54 | 1.10% | 0.00 |
| 2025-12-31 | 6.15 | 6.14 | 0.03 | 0.49% | 6.09 | 6.35 | 45528 | 2825.46 | 1.23% | 0.00 |
| 2025-12-30 | 6.20 | 6.11 | -0.02 | -0.33% | 6.09 | 6.20 | 18150 | 1112.59 | 0.49% | 0.00 |
| 2025-12-29 | 6.15 | 6.13 | 0.03 | 0.49% | 6.08 | 6.23 | 32351 | 1990.21 | 0.87% | 0.00 |
| 2025-12-26 | 6.37 | 6.10 | -0.25 | -3.94% | 5.96 | 6.40 | 63379 | 3922.72 | 1.71% | 0.00 |
| 2025-12-25 | 6.30 | 6.35 | 0.04 | 0.63% | 6.25 | 6.43 | 35811 | 2279.54 | 0.97% | 0.00 |
| 2025-12-24 | 6.22 | 6.31 | 0.04 | 0.64% | 6.22 | 6.35 | 32206 | 2029.03 | 0.87% | 0.00 |
| 2025-12-23 | 6.09 | 6.27 | 0.17 | 2.79% | 6.09 | 6.38 | 48291 | 3002.38 | 1.30% | 0.00 |
| 2025-12-22 | 6.19 | 6.10 | -0.08 | -1.29% | 6.07 | 6.24 | 38354 | 2357.58 | 1.04% | 0.00 |
| 2025-12-19 | 6.13 | 6.18 | 0.14 | 2.32% | 5.98 | 6.19 | 47730 | 2896.83 | 1.29% | 0.00 |
| 2025-12-18 | 5.75 | 6.04 | 0.24 | 4.14% | 5.71 | 6.13 | 63989 | 3853.95 | 1.73% | 0.00 |
| 2025-12-17 | 5.72 | 5.80 | 0.24 | 4.32% | 5.61 | 5.87 | 55236 | 3184.50 | 1.49% | 0.00 |
| 2025-12-16 | 5.87 | 5.56 | -0.25 | -4.30% | 5.51 | 5.87 | 85939 | 4827.15 | 2.32% | 0.00 |
| 2025-12-15 | 6.16 | 5.81 | -0.18 | -3.01% | 5.80 | 6.47 | 112208 | 6854.69 | 3.03% | 0.00 |
| 2025-12-12 | 6.02 | 5.99 | -0.03 | -0.50% | 5.84 | 6.05 | 60362 | 3596.56 | 1.63% | 0.00 |
| 2025-12-11 | 5.88 | 6.02 | 0.22 | 3.79% | 5.77 | 6.14 | 78717 | 4699.12 | 2.12% | 0.00 |
| 2025-12-10 | 5.90 | 5.80 | -0.16 | -2.68% | 5.75 | 6.10 | 102838 | 6029.62 | 2.78% | 0.00 |
| 2025-12-09 | 6.00 | 5.96 | 0.01 | 0.17% | 5.94 | 6.55 | 190163 | 11796.60 | 5.13% | 0.00 |
| 2025-12-08 | 5.42 | 5.95 | 0.45 | 8.18% | 5.42 | 5.96 | 142916 | 8318.83 | 3.86% | 0.00 |
| 2025-12-05 | 5.09 | 5.50 | 0.43 | 8.48% | 5.06 | 5.53 | 107979 | 5804.85 | 2.91% | 0.00 |
| 2025-12-04 | 5.07 | 5.07 | -0.05 | -0.98% | 5.04 | 5.17 | 25027 | 1279.55 | 0.68% | 0.00 |
| 2025-12-03 | 5.17 | 5.12 | -0.05 | -0.97% | 5.02 | 5.23 | 31735 | 1620.99 | 0.86% | 0.00 |
| 2025-12-02 | 5.14 | 5.17 | 0.01 | 0.19% | 5.11 | 5.18 | 22509 | 1159.15 | 0.61% | 0.00 |
| 2025-12-01 | 5.14 | 5.16 | 0.11 | 2.18% | 5.07 | 5.25 | 38244 | 1976.19 | 1.03% | 0.00 |
| 2025-11-28 | 4.98 | 5.05 | 0.08 | 1.61% | 4.98 | 5.08 | 15828 | 798.32 | 0.43% | 0.00 |
| 2025-11-27 | 4.93 | 4.97 | 0.01 | 0.20% | 4.91 | 5.01 | 15081 | 749.43 | 0.41% | 0.00 |
| 2025-11-26 | 5.11 | 4.96 | -0.09 | -1.78% | 4.91 | 5.11 | 20587 | 1027.20 | 0.56% | 0.00 |
| 2025-11-25 | 4.98 | 5.05 | 0.06 | 1.20% | 4.97 | 5.10 | 26822 | 1357.97 | 0.72% | 0.00 |
| 2025-11-24 | 4.91 | 4.99 | 0.09 | 1.84% | 4.78 | 5.01 | 28196 | 1385.36 | 0.76% | 0.00 |
| 2025-11-21 | 5.09 | 4.90 | -0.20 | -3.92% | 4.89 | 5.11 | 28446 | 1414.21 | 0.77% | 0.00 |
| 2025-11-20 | 5.13 | 5.10 | 0.01 | 0.20% | 5.05 | 5.14 | 14122 | 718.48 | 0.38% | 0.00 |
| 2025-11-19 | 5.23 | 5.09 | -0.14 | -2.68% | 5.08 | 5.25 | 31789 | 1630.43 | 0.86% | 0.00 |
| 2025-11-18 | 5.19 | 5.23 | 0.06 | 1.16% | 5.11 | 5.23 | 35760 | 1846.67 | 0.97% | 0.00 |
| 2025-11-17 | 5.17 | 5.17 | 0.02 | 0.39% | 5.12 | 5.25 | 25421 | 1319.33 | 0.69% | 0.00 |
| 2025-11-14 | 5.17 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 22540 | 1167.06 | 0.61% | 0.00 |
| 2025-11-13 | 5.24 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 13037 | 677.62 | 0.35% | 0.00 |
| 2025-11-12 | 5.29 | 5.22 | -0.02 | -0.38% | 5.17 | 5.29 | 17864 | 930.77 | 0.48% | 0.00 |
| 2025-11-11 | 5.23 | 5.24 | 0.04 | 0.77% | 5.20 | 5.37 | 29909 | 1581.23 | 0.81% | 0.00 |
| 2025-11-10 | 5.11 | 5.20 | 0.13 | 2.56% | 5.07 | 5.22 | 32941 | 1706.86 | 0.89% | 0.00 |
| 2025-11-07 | 5.10 | 5.07 | -0.03 | -0.59% | 5.04 | 5.14 | 17872 | 905.35 | 0.48% | 0.00 |
| 2025-11-06 | 5.10 | 5.10 | -0.02 | -0.39% | 5.06 | 5.15 | 18736 | 955.64 | 0.51% | 0.00 |
| 2025-11-05 | 5.07 | 5.12 | 0.00 | 0.00% | 5.07 | 5.20 | 18708 | 962.39 | 0.50% | 0.00 |
| 2025-11-04 | 5.17 | 5.12 | -0.04 | -0.78% | 5.08 | 5.20 | 18666 | 958.34 | 0.50% | 0.00 |
| 2025-11-03 | 5.21 | 5.16 | -0.05 | -0.96% | 5.08 | 5.23 | 28698 | 1477.05 | 0.77% | 0.00 |
| 2025-10-31 | 5.00 | 5.21 | 0.26 | 5.25% | 5.00 | 5.22 | 58721 | 3028.45 | 1.58% | 0.00 |
| 2025-10-30 | 4.78 | 4.95 | 0.09 | 1.85% | 4.76 | 5.00 | 31313 | 1546.10 | 0.85% | 0.00 |
| 2025-10-29 | 5.02 | 4.86 | -0.14 | -2.80% | 4.85 | 5.03 | 24069 | 1187.18 | 0.65% | 0.00 |
| 2025-10-28 | 4.85 | 5.00 | 0.14 | 2.88% | 4.85 | 5.03 | 36654 | 1819.87 | 0.99% | 0.00 |
| 2025-10-27 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.90 | 16666 | 811.03 | 0.45% | 0.00 |
| 2025-10-24 | 4.86 | 4.88 | 0.09 | 1.88% | 4.72 | 4.90 | 21827 | 1060.12 | 0.59% | 0.00 |
| 2025-10-23 | 4.84 | 4.79 | -0.01 | -0.21% | 4.72 | 4.84 | 10773 | 512.76 | 0.29% | 0.00 |
| 2025-10-22 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.89 | 12138 | 585.55 | 0.33% | 0.00 |
| 2025-10-21 | 4.70 | 4.78 | 0.09 | 1.92% | 4.68 | 4.79 | 14932 | 709.30 | 0.40% | 0.00 |
| 2025-10-20 | 4.80 | 4.69 | -0.11 | -2.29% | 4.65 | 4.82 | 26461 | 1248.30 | 0.71% | 0.00 |
| 2025-10-17 | 4.88 | 4.80 | -0.04 | -0.83% | 4.80 | 4.89 | 17845 | 863.23 | 0.48% | 0.00 |
| 2025-10-16 | 4.89 | 4.84 | -0.05 | -1.02% | 4.84 | 4.94 | 13377 | 651.27 | 0.36% | 0.00 |
| 2025-10-15 | 4.93 | 4.89 | -0.06 | -1.21% | 4.86 | 5.06 | 19153 | 938.76 | 0.52% | 0.00 |
*ST观典(688287)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。
