| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.86 | 7.00 | 0.15 | 2.19% | 6.84 | 7.02 | 128425 | 8930.27 | 1.50% |
| 2026-03-24 | 6.89 | 6.85 | 0.08 | 1.18% | 6.60 | 6.92 | 166060 | 11187.48 | 1.95% |
| 2026-03-23 | 6.88 | 6.77 | -0.26 | -3.70% | 6.74 | 7.05 | 238231 | 16354.84 | 2.79% |
| 2026-03-20 | 7.15 | 7.03 | -0.11 | -1.54% | 7.01 | 7.25 | 189105 | 13509.86 | 2.22% |
| 2026-03-19 | 7.40 | 7.14 | -0.31 | -4.16% | 7.11 | 7.48 | 236917 | 17133.11 | 2.78% |
| 2026-03-18 | 7.64 | 7.45 | -0.11 | -1.46% | 7.33 | 7.64 | 187805 | 13930.52 | 2.20% |
| 2026-03-17 | 7.74 | 7.56 | -0.16 | -2.07% | 7.56 | 7.94 | 271257 | 20853.35 | 3.18% |
| 2026-03-16 | 7.85 | 7.72 | -0.15 | -1.91% | 7.67 | 8.20 | 392825 | 31110.33 | 4.60% |
| 2026-03-13 | 7.96 | 7.87 | 0.03 | 0.38% | 7.83 | 8.16 | 352043 | 28209.05 | 4.12% |
| 2026-03-12 | 7.94 | 7.84 | -0.07 | -0.88% | 7.76 | 7.98 | 203529 | 15998.09 | 2.38% |
| 2026-03-11 | 7.79 | 7.91 | 0.08 | 1.02% | 7.61 | 7.94 | 311488 | 24192.51 | 3.65% |
| 2026-03-10 | 7.80 | 7.83 | -0.08 | -1.01% | 7.75 | 7.92 | 247394 | 19345.69 | 2.90% |
| 2026-03-09 | 8.30 | 7.91 | -0.27 | -3.30% | 7.87 | 8.31 | 457284 | 36648.11 | 5.36% |
| 2026-03-06 | 7.75 | 8.18 | 0.38 | 4.87% | 7.72 | 8.30 | 496846 | 40131.90 | 5.82% |
| 2026-03-05 | 8.12 | 7.80 | -0.09 | -1.14% | 7.75 | 8.15 | 276855 | 21711.95 | 3.24% |
| 2026-03-04 | 7.65 | 7.89 | 0.11 | 1.41% | 7.63 | 8.04 | 339787 | 26811.49 | 3.98% |
| 2026-03-03 | 8.19 | 7.78 | -0.20 | -2.51% | 7.71 | 8.22 | 424369 | 33423.73 | 4.97% |
| 2026-03-02 | 8.14 | 7.98 | -0.05 | -0.62% | 7.77 | 8.20 | 478422 | 37820.96 | 5.61% |
| 2026-02-27 | 7.71 | 8.03 | 0.28 | 3.61% | 7.66 | 8.10 | 600395 | 47783.04 | 7.03% |
| 2026-02-26 | 7.95 | 7.75 | -0.21 | -2.64% | 7.69 | 8.01 | 665861 | 51968.95 | 7.80% |
| 2026-02-25 | 7.40 | 7.96 | 0.72 | 9.94% | 7.38 | 7.96 | 413263 | 32114.92 | 4.84% |
| 2026-02-24 | 6.88 | 7.24 | 0.57 | 8.55% | 6.88 | 7.28 | 389491 | 27740.80 | 4.56% |
| 2026-02-13 | 6.80 | 6.67 | -0.16 | -2.34% | 6.66 | 6.82 | 169036 | 11379.15 | 1.98% |
| 2026-02-12 | 6.91 | 6.83 | -0.08 | -1.16% | 6.76 | 6.92 | 131178 | 8978.99 | 1.54% |
| 2026-02-11 | 6.87 | 6.91 | 0.04 | 0.58% | 6.84 | 7.03 | 147195 | 10237.31 | 1.72% |
| 2026-02-10 | 6.90 | 6.87 | -0.04 | -0.58% | 6.82 | 6.91 | 119709 | 8217.10 | 1.40% |
| 2026-02-09 | 6.96 | 6.91 | -0.01 | -0.14% | 6.83 | 7.05 | 162198 | 11202.78 | 1.90% |
| 2026-02-06 | 6.77 | 6.92 | 0.10 | 1.47% | 6.71 | 7.02 | 147000 | 10177.87 | 1.72% |
| 2026-02-05 | 6.93 | 6.82 | -0.17 | -2.43% | 6.78 | 7.00 | 144948 | 9953.66 | 1.70% |
| 2026-02-04 | 7.06 | 6.99 | -0.04 | -0.57% | 6.92 | 7.13 | 156260 | 10913.74 | 1.83% |
| 2026-02-03 | 7.00 | 7.03 | 0.13 | 1.88% | 6.84 | 7.04 | 178101 | 12401.16 | 2.09% |
| 2026-02-02 | 7.34 | 6.90 | -0.54 | -7.26% | 6.89 | 7.36 | 361930 | 25591.97 | 4.24% |
| 2026-01-30 | 7.36 | 7.44 | 0.00 | 0.00% | 7.16 | 7.49 | 289384 | 21150.88 | 3.39% |
| 2026-01-29 | 7.53 | 7.44 | -0.13 | -1.72% | 7.36 | 7.73 | 406224 | 30441.43 | 4.76% |
| 2026-01-28 | 7.34 | 7.57 | 0.23 | 3.13% | 7.33 | 7.70 | 393791 | 29763.14 | 4.61% |
| 2026-01-27 | 7.27 | 7.34 | 0.07 | 0.96% | 7.19 | 7.56 | 345388 | 25392.81 | 4.05% |
| 2026-01-26 | 7.36 | 7.27 | 0.05 | 0.69% | 7.22 | 7.40 | 474585 | 34663.21 | 5.56% |
| 2026-01-23 | 7.03 | 7.22 | 0.34 | 4.94% | 6.88 | 7.26 | 651154 | 45896.60 | 7.63% |
| 2026-01-22 | 7.06 | 6.88 | 0.16 | 2.38% | 6.60 | 7.20 | 648379 | 44690.61 | 7.60% |
| 2026-01-21 | 6.57 | 6.72 | 0.14 | 2.13% | 6.50 | 6.79 | 275507 | 18368.68 | 3.23% |
| 2026-01-20 | 6.57 | 6.58 | 0.00 | 0.00% | 6.50 | 6.64 | 148703 | 9755.91 | 1.74% |
| 2026-01-19 | 6.31 | 6.58 | 0.23 | 3.62% | 6.31 | 6.58 | 328423 | 21306.57 | 3.85% |
| 2026-01-16 | 6.50 | 6.35 | -0.11 | -1.70% | 6.33 | 6.57 | 201778 | 12952.84 | 2.36% |
| 2026-01-15 | 6.35 | 6.46 | 0.12 | 1.89% | 6.32 | 6.54 | 204379 | 13204.77 | 2.39% |
| 2026-01-14 | 6.46 | 6.34 | -0.11 | -1.71% | 6.28 | 6.48 | 275410 | 17601.33 | 3.23% |
| 2026-01-13 | 6.49 | 6.45 | -0.05 | -0.77% | 6.43 | 6.64 | 206957 | 13473.91 | 2.42% |
| 2026-01-12 | 6.65 | 6.50 | -0.15 | -2.26% | 6.47 | 6.67 | 328897 | 21449.10 | 3.85% |
| 2026-01-09 | 6.67 | 6.65 | -0.01 | -0.15% | 6.65 | 6.94 | 236961 | 16007.87 | 2.78% |
| 2026-01-08 | 6.64 | 6.66 | -0.01 | -0.15% | 6.60 | 6.72 | 174807 | 11606.14 | 2.05% |
| 2026-01-07 | 6.62 | 6.67 | 0.06 | 0.91% | 6.58 | 6.75 | 208406 | 13903.59 | 2.44% |
| 2026-01-06 | 6.50 | 6.61 | 0.12 | 1.85% | 6.47 | 6.66 | 184311 | 12133.47 | 2.16% |
| 2026-01-05 | 6.53 | 6.49 | 0.07 | 1.09% | 6.45 | 6.59 | 157213 | 10237.31 | 1.84% |
| 2025-12-31 | 6.79 | 6.42 | -0.34 | -5.03% | 6.42 | 6.82 | 287260 | 18761.42 | 3.37% |
| 2025-12-30 | 6.64 | 6.76 | 0.14 | 2.11% | 6.61 | 6.94 | 310888 | 21169.07 | 3.64% |
| 2025-12-29 | 6.60 | 6.62 | 0.00 | 0.00% | 6.51 | 6.69 | 161530 | 10672.43 | 1.89% |
| 2025-12-26 | 6.51 | 6.62 | 0.09 | 1.38% | 6.50 | 6.64 | 151017 | 9912.90 | 1.77% |
| 2025-12-25 | 6.56 | 6.53 | -0.02 | -0.31% | 6.50 | 6.56 | 73869 | 4820.38 | 0.87% |
| 2025-12-24 | 6.53 | 6.55 | 0.01 | 0.15% | 6.49 | 6.59 | 109009 | 7131.33 | 1.28% |
| 2025-12-23 | 6.53 | 6.54 | 0.02 | 0.31% | 6.49 | 6.58 | 125100 | 8173.57 | 1.47% |
| 2025-12-22 | 6.51 | 6.52 | 0.02 | 0.31% | 6.41 | 6.58 | 174925 | 11358.86 | 2.05% |
| 2025-12-19 | 6.56 | 6.50 | -0.06 | -0.91% | 6.45 | 6.57 | 142797 | 9281.49 | 1.67% |
| 2025-12-18 | 6.48 | 6.56 | 0.07 | 1.08% | 6.43 | 6.76 | 271927 | 18058.42 | 3.19% |
| 2025-12-17 | 6.47 | 6.49 | 0.18 | 2.85% | 6.36 | 6.58 | 237337 | 15363.63 | 2.78% |
| 2025-12-16 | 6.44 | 6.31 | -0.08 | -1.25% | 6.26 | 6.58 | 138611 | 8819.69 | 1.62% |
| 2025-12-15 | 6.25 | 6.39 | 0.19 | 3.06% | 6.24 | 6.55 | 242165 | 15540.84 | 2.84% |
| 2025-12-12 | 6.30 | 6.20 | -0.13 | -2.05% | 6.17 | 6.38 | 146310 | 9159.04 | 1.71% |
| 2025-12-11 | 6.40 | 6.33 | -0.06 | -0.94% | 6.30 | 6.44 | 102487 | 6513.88 | 1.20% |
| 2025-12-10 | 6.40 | 6.39 | -0.06 | -0.93% | 6.29 | 6.43 | 135440 | 8618.73 | 1.59% |
| 2025-12-09 | 6.58 | 6.45 | -0.14 | -2.12% | 6.40 | 6.58 | 160328 | 10342.06 | 1.88% |
| 2025-12-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.50 | 6.66 | 165184 | 10839.89 | 1.94% |
| 2025-12-05 | 6.54 | 6.54 | -0.01 | -0.15% | 6.49 | 6.57 | 107475 | 7025.39 | 1.26% |
| 2025-12-04 | 6.69 | 6.55 | -0.15 | -2.24% | 6.52 | 6.73 | 132055 | 8695.53 | 1.55% |
| 2025-12-03 | 6.61 | 6.70 | 0.13 | 1.98% | 6.55 | 6.77 | 210564 | 14049.95 | 2.47% |
| 2025-12-02 | 6.48 | 6.57 | 0.08 | 1.23% | 6.44 | 6.63 | 169556 | 11085.23 | 1.99% |
| 2025-12-01 | 6.54 | 6.49 | -0.06 | -0.92% | 6.45 | 6.65 | 153404 | 10031.96 | 1.80% |
| 2025-11-28 | 6.54 | 6.55 | 0.00 | 0.00% | 6.45 | 6.61 | 108701 | 7117.11 | 1.27% |
| 2025-11-27 | 6.40 | 6.55 | 0.16 | 2.50% | 6.40 | 6.67 | 173259 | 11359.55 | 2.03% |
| 2025-11-26 | 6.53 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 187288 | 12071.27 | 2.19% |
| 2025-11-25 | 6.43 | 6.53 | 0.14 | 2.19% | 6.36 | 6.54 | 170415 | 11017.47 | 2.00% |
| 2025-11-24 | 6.30 | 6.39 | 0.16 | 2.57% | 6.22 | 6.46 | 244166 | 15544.57 | 2.86% |
司尔特(002538)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。
