| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 84.62 | 86.07 | 1.87 | 2.22% | 82.30 | 87.14 | 54939 | 46537.17 | 3.40% |
| 2025-12-11 | 86.22 | 84.20 | -1.99 | -2.31% | 83.90 | 88.24 | 36078 | 31128.47 | 2.23% |
| 2025-12-10 | 86.49 | 86.19 | 0.01 | 0.01% | 84.26 | 87.68 | 34666 | 29678.22 | 2.15% |
| 2025-12-09 | 85.07 | 86.18 | 0.15 | 0.17% | 84.40 | 87.10 | 36236 | 31006.57 | 2.24% |
| 2025-12-08 | 85.88 | 86.03 | 0.63 | 0.74% | 83.73 | 86.50 | 57398 | 48797.96 | 3.56% |
| 2025-12-05 | 85.65 | 85.40 | 0.31 | 0.36% | 83.88 | 87.66 | 37488 | 32220.32 | 2.32% |
| 2025-12-04 | 84.36 | 85.09 | 0.69 | 0.82% | 83.90 | 86.86 | 32365 | 27585.75 | 2.00% |
| 2025-12-03 | 85.81 | 84.40 | -1.91 | -2.21% | 83.88 | 86.06 | 35715 | 30211.89 | 2.21% |
| 2025-12-02 | 86.67 | 86.31 | -0.61 | -0.70% | 85.11 | 87.58 | 30277 | 26036.76 | 1.88% |
| 2025-12-01 | 87.18 | 86.92 | -0.28 | -0.32% | 85.65 | 90.01 | 53396 | 46489.44 | 3.31% |
| 2025-11-28 | 83.50 | 87.20 | 3.87 | 4.64% | 82.92 | 87.88 | 72302 | 62132.52 | 4.48% |
| 2025-11-27 | 83.85 | 83.33 | -0.53 | -0.63% | 82.43 | 85.21 | 56355 | 47244.80 | 3.49% |
| 2025-11-26 | 85.24 | 83.86 | -1.39 | -1.63% | 82.01 | 85.89 | 68701 | 57423.99 | 4.26% |
| 2025-11-25 | 86.70 | 85.25 | -1.15 | -1.33% | 85.11 | 87.99 | 39514 | 34021.21 | 2.45% |
| 2025-11-24 | 86.00 | 86.40 | 0.50 | 0.58% | 84.93 | 89.27 | 44559 | 38862.13 | 2.76% |
| 2025-11-21 | 90.06 | 85.90 | -6.47 | -7.00% | 85.50 | 91.50 | 65790 | 57612.64 | 4.07% |
| 2025-11-20 | 96.30 | 92.37 | -3.93 | -4.08% | 92.18 | 98.00 | 47139 | 44382.63 | 2.92% |
| 2025-11-19 | 91.53 | 96.30 | 4.47 | 4.87% | 91.30 | 98.19 | 71242 | 68360.80 | 4.41% |
| 2025-11-18 | 95.00 | 91.83 | -3.57 | -3.74% | 90.55 | 96.05 | 76113 | 70058.66 | 4.71% |
| 2025-11-17 | 99.93 | 95.40 | -5.60 | -5.54% | 91.10 | 101.00 | 84644 | 80517.19 | 5.24% |
| 2025-11-14 | 106.41 | 101.00 | -7.60 | -7.00% | 100.00 | 107.49 | 70988 | 72858.65 | 4.40% |
| 2025-11-13 | 100.18 | 108.60 | 8.60 | 8.60% | 100.18 | 109.70 | 81206 | 86438.85 | 5.03% |
| 2025-11-12 | 99.92 | 100.00 | -0.20 | -0.20% | 95.03 | 103.49 | 64179 | 63955.84 | 3.98% |
| 2025-11-11 | 102.76 | 100.20 | -0.18 | -0.18% | 98.10 | 103.40 | 46636 | 46639.16 | 2.89% |
| 2025-11-10 | 102.00 | 100.38 | -1.03 | -1.02% | 99.30 | 105.29 | 75397 | 76831.20 | 4.67% |
| 2025-11-07 | 93.89 | 101.41 | 7.58 | 8.08% | 92.33 | 103.00 | 103668 | 102567.48 | 6.42% |
| 2025-11-06 | 94.29 | 93.83 | -0.46 | -0.49% | 92.50 | 97.00 | 52707 | 49614.26 | 3.26% |
| 2025-11-05 | 88.09 | 94.29 | 3.53 | 3.89% | 88.00 | 95.08 | 74265 | 68342.74 | 4.60% |
| 2025-11-04 | 93.80 | 90.76 | -3.00 | -3.20% | 88.85 | 96.89 | 78195 | 71818.06 | 4.84% |
| 2025-11-03 | 99.15 | 93.76 | -5.64 | -5.67% | 91.38 | 99.19 | 108664 | 101997.40 | 6.73% |
| 2025-10-31 | 93.13 | 99.40 | 6.38 | 6.86% | 92.09 | 102.32 | 133199 | 133043.25 | 8.25% |
| 2025-10-30 | 87.94 | 93.02 | 4.42 | 4.99% | 86.01 | 93.50 | 112787 | 102056.72 | 6.99% |
| 2025-10-29 | 83.06 | 88.60 | 5.57 | 6.71% | 83.03 | 89.40 | 91403 | 79808.62 | 5.66% |
| 2025-10-28 | 80.92 | 83.03 | -0.49 | -0.59% | 79.50 | 83.64 | 90265 | 73632.99 | 5.59% |
| 2025-10-27 | 84.10 | 83.52 | -1.38 | -1.63% | 81.89 | 86.20 | 80850 | 67617.66 | 5.01% |
| 2025-10-24 | 83.52 | 84.90 | 1.94 | 2.34% | 82.65 | 85.07 | 47716 | 40204.82 | 2.96% |
| 2025-10-23 | 80.00 | 82.96 | 1.96 | 2.42% | 78.82 | 83.40 | 60049 | 48729.53 | 3.72% |
| 2025-10-22 | 83.30 | 81.00 | -2.61 | -3.12% | 80.10 | 85.55 | 67892 | 55554.90 | 4.21% |
| 2025-10-21 | 83.00 | 83.61 | 0.63 | 0.76% | 82.02 | 85.43 | 67472 | 56331.67 | 4.18% |
| 2025-10-20 | 85.43 | 82.98 | -0.01 | -0.01% | 81.70 | 85.90 | 70566 | 58846.95 | 4.37% |
| 2025-10-17 | 82.62 | 82.99 | -0.46 | -0.55% | 82.40 | 89.77 | 135729 | 116246.74 | 8.41% |
| 2025-10-16 | 78.45 | 83.45 | 5.01 | 6.39% | 78.02 | 84.44 | 102790 | 83884.11 | 6.37% |
| 2025-10-15 | 78.13 | 78.44 | 0.64 | 0.82% | 76.10 | 79.12 | 60515 | 47155.75 | 3.75% |
| 2025-10-14 | 81.12 | 77.80 | -1.99 | -2.49% | 77.50 | 83.38 | 82815 | 66627.59 | 5.13% |
| 2025-10-13 | 74.26 | 79.79 | 1.62 | 2.07% | 74.26 | 80.89 | 100317 | 78216.88 | 6.21% |
| 2025-10-10 | 86.49 | 78.17 | -6.83 | -8.04% | 76.50 | 86.50 | 155294 | 123370.70 | 9.62% |
| 2025-10-09 | 85.60 | 85.00 | 1.29 | 1.54% | 82.90 | 89.03 | 112391 | 96158.31 | 6.96% |
| 2025-09-30 | 75.80 | 83.71 | 7.61 | 10.00% | 75.20 | 83.71 | 105264 | 85891.71 | 6.52% |
| 2025-09-29 | 71.50 | 76.10 | 5.81 | 8.27% | 71.43 | 76.98 | 106714 | 80561.37 | 6.61% |
| 2025-09-26 | 71.20 | 70.29 | -1.31 | -1.83% | 70.10 | 73.40 | 90484 | 64707.54 | 5.60% |
| 2025-09-25 | 68.79 | 71.60 | 2.32 | 3.35% | 68.79 | 72.59 | 103482 | 73531.38 | 6.41% |
| 2025-09-24 | 65.59 | 69.28 | 3.39 | 5.14% | 65.02 | 70.29 | 91956 | 62457.68 | 5.70% |
| 2025-09-23 | 66.66 | 65.89 | -0.76 | -1.14% | 64.01 | 67.80 | 77553 | 50977.85 | 4.80% |
| 2025-09-22 | 68.45 | 66.65 | -1.97 | -2.87% | 65.10 | 68.67 | 78252 | 51890.22 | 4.85% |
| 2025-09-19 | 67.72 | 68.62 | 0.61 | 0.90% | 67.19 | 69.35 | 85457 | 58355.90 | 5.29% |
| 2025-09-18 | 69.81 | 68.01 | -2.27 | -3.23% | 66.80 | 70.80 | 126875 | 87715.95 | 7.86% |
| 2025-09-17 | 68.02 | 70.28 | 1.66 | 2.42% | 66.81 | 73.55 | 173744 | 121375.13 | 10.76% |
| 2025-09-16 | 69.79 | 68.62 | -1.91 | -2.71% | 66.10 | 69.79 | 237244 | 160323.59 | 14.70% |
| 2025-09-15 | 66.14 | 70.53 | 6.41 | 10.00% | 65.66 | 70.53 | 255863 | 179163.73 | 15.85% |
| 2025-09-12 | 63.93 | 64.12 | 1.02 | 1.62% | 62.60 | 64.75 | 114793 | 73276.65 | 7.11% |
| 2025-09-11 | 63.78 | 63.10 | -0.65 | -1.02% | 62.60 | 64.16 | 117890 | 74436.13 | 7.30% |
| 2025-09-10 | 64.76 | 63.75 | -2.25 | -3.41% | 63.51 | 65.58 | 134734 | 86716.59 | 8.35% |
| 2025-09-09 | 67.52 | 66.00 | 1.01 | 1.55% | 65.47 | 69.00 | 178583 | 119764.35 | 11.06% |
| 2025-09-08 | 67.00 | 64.99 | 0.69 | 1.07% | 64.73 | 67.50 | 200539 | 132218.36 | 12.43% |
| 2025-09-05 | 58.38 | 64.30 | 5.85 | 10.01% | 58.01 | 64.30 | 166124 | 103397.01 | 10.29% |
| 2025-09-04 | 57.45 | 58.45 | 1.03 | 1.79% | 57.23 | 60.38 | 138185 | 81352.29 | 8.56% |
| 2025-09-03 | 57.71 | 57.42 | -0.12 | -0.21% | 57.06 | 59.18 | 84972 | 49268.76 | 5.26% |
| 2025-09-02 | 59.74 | 57.54 | -1.72 | -2.90% | 57.00 | 60.30 | 104051 | 60891.13 | 6.45% |
| 2025-09-01 | 59.58 | 59.26 | -1.05 | -1.74% | 59.06 | 61.19 | 129360 | 77243.45 | 8.02% |
| 2025-08-29 | 54.98 | 60.31 | 5.48 | 9.99% | 54.55 | 60.31 | 176314 | 102907.91 | 10.92% |
| 2025-08-28 | 54.40 | 54.83 | 0.31 | 0.57% | 53.38 | 55.27 | 62964 | 34217.89 | 3.90% |
| 2025-08-27 | 57.45 | 54.52 | -2.79 | -4.87% | 54.48 | 57.47 | 100652 | 56407.79 | 6.24% |
| 2025-08-26 | 57.01 | 57.31 | 0.08 | 0.14% | 56.80 | 57.79 | 47930 | 27456.31 | 2.97% |
| 2025-08-25 | 58.09 | 57.23 | -0.74 | -1.28% | 56.57 | 58.38 | 88300 | 50595.59 | 5.47% |
| 2025-08-22 | 56.01 | 57.97 | 1.94 | 3.46% | 55.71 | 58.38 | 85947 | 49524.71 | 5.33% |
| 2025-08-21 | 56.00 | 56.03 | -0.09 | -0.16% | 55.58 | 57.18 | 83190 | 46892.60 | 5.15% |
| 2025-08-20 | 55.32 | 56.12 | 1.64 | 3.01% | 54.75 | 56.78 | 98778 | 55022.63 | 6.12% |
| 2025-08-19 | 55.30 | 54.48 | -0.70 | -1.27% | 54.18 | 55.40 | 50896 | 27827.70 | 3.15% |
| 2025-08-18 | 55.99 | 55.18 | 0.04 | 0.07% | 54.75 | 55.99 | 59268 | 32719.53 | 3.67% |
| 2025-08-15 | 52.77 | 55.14 | 2.27 | 4.29% | 52.66 | 55.24 | 64578 | 35205.55 | 4.00% |
尚太科技(001301)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。
