| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 47.00 | 50.72 | 3.45 | 7.30% | 46.99 | 51.10 | 16116 | 8016.27 | 2.78% | 0.00 |
| 2026-03-26 | 47.10 | 47.27 | -0.40 | -0.84% | 46.89 | 48.59 | 5731 | 2731.47 | 0.99% | 0.00 |
| 2026-03-25 | 47.28 | 47.67 | 0.47 | 1.00% | 47.28 | 48.44 | 7565 | 3608.54 | 1.30% | 0.00 |
| 2026-03-24 | 46.60 | 47.20 | 1.74 | 3.83% | 45.46 | 47.66 | 9871 | 4584.50 | 1.70% | 0.00 |
| 2026-03-23 | 46.46 | 45.46 | -2.84 | -5.88% | 44.72 | 47.87 | 14580 | 6777.99 | 2.51% | 0.00 |
| 2026-03-20 | 48.66 | 48.30 | -0.14 | -0.29% | 47.60 | 49.60 | 10105 | 4921.66 | 1.74% | 0.00 |
| 2026-03-19 | 49.50 | 48.44 | -1.93 | -3.83% | 48.44 | 49.97 | 8774 | 4301.82 | 1.51% | 0.00 |
| 2026-03-18 | 50.88 | 50.37 | -0.51 | -1.00% | 48.08 | 51.50 | 11893 | 5884.31 | 2.05% | 0.00 |
| 2026-03-17 | 51.78 | 50.88 | -0.90 | -1.74% | 50.18 | 53.53 | 8023 | 4128.37 | 1.38% | 0.00 |
| 2026-03-16 | 51.83 | 51.78 | 0.01 | 0.02% | 50.00 | 51.83 | 8687 | 4423.57 | 1.50% | 0.00 |
| 2026-03-13 | 52.85 | 51.77 | -1.23 | -2.32% | 51.60 | 54.23 | 12508 | 6587.05 | 2.16% | 0.00 |
| 2026-03-12 | 52.12 | 53.00 | 0.51 | 0.97% | 51.30 | 53.18 | 14350 | 7469.25 | 2.47% | 0.00 |
| 2026-03-11 | 52.00 | 52.49 | 1.13 | 2.20% | 51.78 | 53.18 | 17933 | 9435.09 | 3.09% | 0.00 |
| 2026-03-10 | 48.82 | 51.36 | 2.67 | 5.48% | 48.82 | 52.52 | 16230 | 8240.72 | 2.80% | 0.00 |
| 2026-03-09 | 48.05 | 48.69 | 0.19 | 0.39% | 47.54 | 49.60 | 13213 | 6436.10 | 2.28% | 0.00 |
| 2026-03-06 | 46.50 | 48.50 | 1.24 | 2.62% | 46.50 | 48.80 | 8599 | 4156.58 | 1.48% | 0.00 |
| 2026-03-05 | 46.50 | 47.26 | 0.98 | 2.12% | 46.50 | 48.40 | 10535 | 5016.06 | 1.82% | 0.00 |
| 2026-03-04 | 44.20 | 46.28 | 1.28 | 2.84% | 44.03 | 46.74 | 12520 | 5762.84 | 2.16% | 0.00 |
| 2026-03-03 | 46.99 | 45.00 | -1.99 | -4.23% | 45.00 | 47.28 | 14237 | 6522.81 | 2.46% | 0.00 |
| 2026-03-02 | 45.40 | 46.99 | 1.07 | 2.33% | 45.10 | 47.38 | 16610 | 7762.57 | 2.86% | 0.00 |
| 2026-02-27 | 45.30 | 45.92 | 0.72 | 1.59% | 44.89 | 47.18 | 14779 | 6827.12 | 2.55% | 0.00 |
| 2026-02-26 | 43.79 | 45.20 | 1.27 | 2.89% | 43.12 | 45.80 | 12219 | 5444.54 | 2.11% | 0.00 |
| 2026-02-25 | 45.29 | 43.93 | -1.18 | -2.62% | 43.28 | 45.29 | 14304 | 6297.93 | 2.47% | 0.00 |
| 2026-02-24 | 44.81 | 45.11 | 0.30 | 0.67% | 44.81 | 46.34 | 15596 | 7111.59 | 2.71% | 0.00 |
| 2026-02-13 | 42.24 | 44.81 | 2.89 | 6.89% | 41.67 | 45.60 | 21535 | 9595.56 | 3.74% | 0.00 |
| 2026-02-12 | 41.30 | 41.92 | 0.65 | 1.57% | 41.14 | 42.49 | 8895 | 3731.10 | 1.54% | 0.00 |
| 2026-02-11 | 39.55 | 41.27 | 1.38 | 3.46% | 39.55 | 41.70 | 12216 | 5023.94 | 2.12% | 0.00 |
| 2026-02-10 | 40.00 | 39.89 | -0.02 | -0.05% | 39.52 | 40.39 | 5593 | 2237.71 | 0.97% | 0.00 |
| 2026-02-09 | 39.35 | 39.91 | 0.48 | 1.22% | 39.35 | 40.67 | 8503 | 3404.26 | 1.48% | 0.00 |
| 2026-02-06 | 39.00 | 39.43 | 0.23 | 0.59% | 38.87 | 40.09 | 5889 | 2336.46 | 1.02% | 0.00 |
| 2026-02-05 | 38.86 | 39.20 | 0.61 | 1.58% | 38.22 | 39.89 | 10107 | 3966.01 | 1.76% | 0.00 |
| 2026-02-04 | 38.48 | 38.59 | 0.24 | 0.63% | 38.10 | 38.60 | 6813 | 2613.69 | 1.18% | 0.00 |
| 2026-02-03 | 38.15 | 38.35 | 0.71 | 1.89% | 37.67 | 38.70 | 7449 | 2854.08 | 1.29% | 0.00 |
| 2026-02-02 | 39.72 | 37.64 | -1.16 | -2.99% | 37.59 | 39.72 | 9821 | 3750.89 | 1.71% | 0.00 |
| 2026-01-30 | 37.93 | 38.80 | 1.04 | 2.75% | 37.57 | 39.38 | 11720 | 4495.52 | 2.04% | 0.00 |
| 2026-01-29 | 40.15 | 37.76 | -3.06 | -7.50% | 37.70 | 40.59 | 20289 | 7938.05 | 3.52% | 0.00 |
| 2026-01-28 | 36.80 | 40.82 | 3.92 | 10.62% | 36.79 | 41.33 | 32874 | 12882.82 | 5.71% | 0.00 |
| 2026-01-27 | 36.50 | 36.90 | -1.14 | -3.00% | 35.88 | 37.50 | 21796 | 7990.31 | 3.79% | 0.00 |
| 2026-01-26 | 38.67 | 38.04 | -0.63 | -1.63% | 37.70 | 39.50 | 8939 | 3399.95 | 1.55% | 0.00 |
| 2026-01-23 | 37.70 | 38.67 | 0.99 | 2.63% | 37.70 | 38.92 | 11799 | 4544.99 | 2.05% | 0.00 |
| 2026-01-22 | 38.02 | 37.68 | -0.34 | -0.89% | 37.67 | 38.50 | 6811 | 2584.45 | 1.18% | 0.00 |
| 2026-01-21 | 38.00 | 38.02 | -0.06 | -0.16% | 37.60 | 38.61 | 6992 | 2663.27 | 1.21% | 0.00 |
| 2026-01-20 | 38.70 | 38.08 | -0.70 | -1.81% | 37.90 | 39.90 | 12133 | 4716.23 | 2.11% | 0.00 |
| 2026-01-19 | 37.78 | 38.78 | 1.73 | 4.67% | 37.51 | 38.97 | 15507 | 5936.34 | 2.69% | 0.00 |
| 2026-01-16 | 37.78 | 37.05 | -0.30 | -0.80% | 36.88 | 38.49 | 10692 | 4017.19 | 1.86% | 0.00 |
| 2026-01-15 | 35.59 | 37.35 | 1.75 | 4.92% | 35.46 | 37.35 | 15635 | 5701.73 | 2.72% | 0.00 |
| 2026-01-14 | 35.54 | 35.60 | 0.17 | 0.48% | 35.32 | 36.36 | 12144 | 4332.26 | 2.11% | 0.00 |
| 2026-01-13 | 36.33 | 35.43 | -0.92 | -2.53% | 35.30 | 36.33 | 13418 | 4772.13 | 2.33% | 0.00 |
| 2026-01-12 | 36.23 | 36.35 | 0.12 | 0.33% | 36.04 | 36.48 | 9510 | 3457.18 | 1.65% | 0.00 |
| 2026-01-09 | 36.25 | 36.23 | 0.08 | 0.22% | 36.00 | 36.31 | 3483 | 1259.43 | 0.60% | 0.00 |
| 2026-01-08 | 35.99 | 36.15 | 0.22 | 0.61% | 35.90 | 36.68 | 7009 | 2546.48 | 1.22% | 0.00 |
| 2026-01-07 | 35.54 | 35.93 | 0.49 | 1.38% | 35.29 | 35.96 | 6654 | 2365.37 | 1.16% | 0.00 |
| 2026-01-06 | 35.77 | 35.44 | -0.43 | -1.20% | 35.20 | 36.15 | 9613 | 3421.67 | 1.67% | 0.00 |
| 2026-01-05 | 35.59 | 35.87 | 0.18 | 0.50% | 35.59 | 36.15 | 6524 | 2342.35 | 1.13% | 0.00 |
| 2025-12-31 | 35.76 | 35.69 | 0.06 | 0.17% | 35.52 | 35.80 | 2458 | 876.14 | 0.43% | 0.00 |
| 2025-12-30 | 35.70 | 35.63 | -0.15 | -0.42% | 35.42 | 35.95 | 3710 | 1323.00 | 0.64% | 0.00 |
| 2025-12-29 | 36.45 | 35.78 | -0.67 | -1.84% | 35.53 | 36.58 | 7923 | 2846.29 | 1.38% | 0.00 |
| 2025-12-26 | 36.78 | 36.45 | -0.10 | -0.27% | 36.39 | 36.78 | 5010 | 1830.34 | 0.87% | 0.00 |
| 2025-12-25 | 36.81 | 36.55 | -0.38 | -1.03% | 36.36 | 37.38 | 6083 | 2227.47 | 1.06% | 0.00 |
| 2025-12-24 | 36.33 | 36.93 | 0.93 | 2.58% | 35.93 | 37.13 | 7496 | 2758.55 | 1.30% | 0.00 |
| 2025-12-23 | 36.06 | 36.00 | 0.05 | 0.14% | 35.88 | 36.28 | 4446 | 1602.33 | 0.77% | 0.00 |
| 2025-12-22 | 36.00 | 35.95 | 0.15 | 0.42% | 35.80 | 36.17 | 4010 | 1443.45 | 0.70% | 0.00 |
| 2025-12-19 | 35.60 | 35.80 | 0.03 | 0.08% | 35.60 | 36.11 | 4110 | 1470.55 | 0.71% | 0.00 |
| 2025-12-18 | 35.80 | 35.77 | -0.38 | -1.05% | 35.50 | 36.29 | 5769 | 2067.92 | 1.00% | 0.00 |
| 2025-12-17 | 35.83 | 36.15 | 0.05 | 0.14% | 35.36 | 36.40 | 4955 | 1773.28 | 0.86% | 0.00 |
| 2025-12-16 | 35.96 | 36.10 | 0.14 | 0.39% | 35.70 | 36.33 | 4142 | 1492.58 | 0.72% | 0.00 |
| 2025-12-15 | 36.56 | 35.96 | -0.21 | -0.58% | 35.91 | 36.56 | 3384 | 1223.87 | 0.59% | 0.00 |
| 2025-12-12 | 36.99 | 36.17 | -0.53 | -1.44% | 36.04 | 36.99 | 5679 | 2060.22 | 0.99% | 0.00 |
| 2025-12-11 | 37.25 | 36.70 | -0.55 | -1.48% | 36.37 | 37.40 | 4760 | 1757.70 | 0.83% | 0.00 |
| 2025-12-10 | 37.14 | 37.25 | 0.11 | 0.30% | 36.78 | 37.39 | 5398 | 2007.03 | 0.94% | 0.00 |
| 2025-12-09 | 37.15 | 37.14 | 0.11 | 0.30% | 36.69 | 37.50 | 6247 | 2315.44 | 1.08% | 0.00 |
| 2025-12-08 | 35.91 | 37.03 | 1.03 | 2.86% | 35.91 | 37.29 | 9718 | 3584.01 | 1.69% | 0.00 |
| 2025-12-05 | 35.35 | 36.00 | 0.86 | 2.45% | 34.99 | 36.18 | 7949 | 2830.44 | 1.38% | 0.00 |
| 2025-12-04 | 35.02 | 35.14 | -0.16 | -0.45% | 35.02 | 35.84 | 5395 | 1907.83 | 0.94% | 0.00 |
| 2025-12-03 | 35.55 | 35.30 | -0.01 | -0.03% | 34.90 | 35.60 | 3754 | 1324.17 | 0.65% | 0.00 |
| 2025-12-02 | 36.18 | 35.31 | -0.87 | -2.40% | 35.10 | 36.18 | 8118 | 2872.73 | 1.41% | 0.00 |
| 2025-12-01 | 36.71 | 36.18 | -0.33 | -0.90% | 36.03 | 36.98 | 7627 | 2779.61 | 1.32% | 0.00 |
| 2025-11-28 | 35.99 | 36.51 | 0.76 | 2.13% | 35.50 | 36.68 | 9047 | 3290.77 | 1.57% | 0.00 |
| 2025-11-27 | 36.10 | 35.75 | -0.13 | -0.36% | 35.61 | 36.40 | 6332 | 2273.25 | 1.10% | 0.00 |
| 2025-11-26 | 35.37 | 35.88 | 0.51 | 1.44% | 35.37 | 36.89 | 9730 | 3524.29 | 1.69% | 0.00 |
ST逸飞(688646)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。
