| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 74.50 | 75.33 | 1.55 | 2.10% | 73.06 | 75.50 | 28783 | 21421.42 | 1.55% |
| 2026-02-02 | 75.65 | 73.78 | -2.07 | -2.73% | 73.61 | 76.74 | 32223 | 24276.13 | 1.73% |
| 2026-01-30 | 74.79 | 75.85 | 0.79 | 1.05% | 73.89 | 76.38 | 33001 | 24882.00 | 1.77% |
| 2026-01-29 | 75.65 | 75.06 | -0.87 | -1.15% | 74.70 | 76.87 | 35036 | 26548.20 | 1.88% |
| 2026-01-28 | 76.01 | 75.93 | -0.67 | -0.87% | 74.25 | 76.51 | 41294 | 31171.58 | 2.22% |
| 2026-01-27 | 77.34 | 76.60 | -0.89 | -1.15% | 73.16 | 77.40 | 60648 | 45574.10 | 3.26% |
| 2026-01-26 | 81.95 | 77.49 | -4.27 | -5.22% | 76.88 | 82.01 | 77963 | 60768.23 | 4.19% |
| 2026-01-23 | 80.19 | 81.76 | 1.57 | 1.96% | 79.84 | 82.17 | 39919 | 32392.75 | 2.15% |
| 2026-01-22 | 81.31 | 80.19 | -1.03 | -1.27% | 79.56 | 81.88 | 28395 | 22771.56 | 1.53% |
| 2026-01-21 | 79.18 | 81.22 | 1.42 | 1.78% | 79.18 | 81.98 | 34408 | 27849.08 | 1.85% |
| 2026-01-20 | 83.00 | 79.80 | -2.88 | -3.48% | 78.61 | 84.30 | 62999 | 50597.48 | 3.39% |
| 2026-01-19 | 82.41 | 82.68 | -0.05 | -0.06% | 82.28 | 83.80 | 41180 | 34168.73 | 2.21% |
| 2026-01-16 | 84.83 | 82.73 | -4.22 | -4.85% | 81.54 | 85.05 | 78541 | 65515.66 | 4.22% |
| 2026-01-15 | 86.09 | 86.95 | 0.88 | 1.02% | 85.09 | 87.50 | 85135 | 73653.69 | 4.58% |
| 2026-01-14 | 86.00 | 86.07 | 1.48 | 1.75% | 84.65 | 87.20 | 69692 | 59969.95 | 3.75% |
| 2026-01-13 | 83.20 | 84.59 | 1.41 | 1.70% | 83.14 | 86.50 | 59822 | 50674.30 | 3.22% |
| 2026-01-12 | 84.35 | 83.18 | -1.72 | -2.03% | 81.70 | 85.09 | 55866 | 46258.46 | 3.00% |
| 2026-01-09 | 81.98 | 84.90 | 3.13 | 3.83% | 81.70 | 84.96 | 49703 | 41739.69 | 3.08% |
| 2026-01-08 | 85.50 | 81.77 | -4.21 | -4.90% | 80.71 | 85.80 | 72437 | 60106.96 | 4.49% |
| 2026-01-07 | 88.22 | 85.98 | -2.70 | -3.04% | 85.58 | 88.88 | 45709 | 39603.18 | 2.83% |
| 2026-01-06 | 88.82 | 88.68 | -0.18 | -0.20% | 87.01 | 89.50 | 44524 | 39176.31 | 2.76% |
| 2026-01-05 | 86.04 | 88.86 | 3.05 | 3.55% | 85.68 | 89.58 | 34309 | 30150.96 | 2.13% |
| 2025-12-31 | 86.66 | 85.81 | -0.59 | -0.68% | 85.14 | 87.27 | 23399 | 20113.42 | 1.45% |
| 2025-12-30 | 84.69 | 86.40 | 1.61 | 1.90% | 83.78 | 88.58 | 36683 | 31595.83 | 2.27% |
| 2025-12-29 | 86.23 | 84.79 | -1.80 | -2.08% | 83.51 | 86.59 | 34126 | 29041.96 | 2.11% |
| 2025-12-26 | 85.22 | 86.59 | 1.04 | 1.22% | 85.11 | 88.66 | 33430 | 29039.12 | 2.07% |
| 2025-12-25 | 84.61 | 85.55 | 0.95 | 1.12% | 84.11 | 86.61 | 25774 | 22027.00 | 1.60% |
| 2025-12-24 | 85.08 | 84.60 | -0.98 | -1.15% | 83.55 | 86.00 | 27816 | 23531.77 | 1.72% |
| 2025-12-23 | 82.71 | 85.58 | 2.90 | 3.51% | 82.51 | 87.25 | 47295 | 40322.30 | 2.93% |
| 2025-12-22 | 78.99 | 82.68 | 3.97 | 5.04% | 78.95 | 84.36 | 50799 | 41958.29 | 3.15% |
| 2025-12-19 | 79.60 | 78.71 | 0.08 | 0.10% | 77.89 | 79.60 | 30151 | 23754.98 | 1.87% |
| 2025-12-18 | 81.07 | 78.63 | -2.77 | -3.40% | 78.52 | 81.07 | 30557 | 24296.66 | 1.89% |
| 2025-12-17 | 80.66 | 81.40 | 1.07 | 1.33% | 79.51 | 82.45 | 37854 | 30775.88 | 2.34% |
| 2025-12-16 | 81.52 | 80.33 | -2.64 | -3.18% | 78.40 | 82.07 | 43726 | 34805.90 | 2.71% |
| 2025-12-15 | 85.29 | 82.97 | -3.10 | -3.60% | 81.40 | 86.70 | 45295 | 37656.63 | 2.81% |
| 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% |
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。
