| 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 | 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% |
| 2025-11-21 | 6.50 | 6.23 | -0.36 | -5.46% | 6.20 | 6.54 | 285555 | 18105.57 | 3.35% |
| 2025-11-20 | 6.58 | 6.59 | 0.05 | 0.76% | 6.53 | 6.72 | 195968 | 12966.53 | 2.30% |
| 2025-11-19 | 6.57 | 6.54 | -0.05 | -0.76% | 6.47 | 6.69 | 181901 | 11925.65 | 2.13% |
| 2025-11-18 | 6.75 | 6.59 | -0.19 | -2.80% | 6.52 | 6.83 | 277565 | 18417.27 | 3.25% |
| 2025-11-17 | 6.76 | 6.78 | -0.02 | -0.29% | 6.74 | 6.90 | 260081 | 17674.63 | 3.05% |
| 2025-11-14 | 7.00 | 6.80 | -0.01 | -0.15% | 6.72 | 7.00 | 358691 | 24541.81 | 4.20% |
| 2025-11-13 | 6.53 | 6.81 | 0.29 | 4.45% | 6.50 | 6.83 | 341251 | 22926.54 | 4.00% |
| 2025-11-12 | 6.59 | 6.52 | -0.11 | -1.66% | 6.45 | 6.64 | 217556 | 14168.31 | 2.55% |
| 2025-11-11 | 6.51 | 6.63 | 0.11 | 1.69% | 6.43 | 6.71 | 312250 | 20617.69 | 3.66% |
| 2025-11-10 | 6.47 | 6.52 | 0.24 | 3.82% | 6.43 | 6.65 | 421244 | 27559.91 | 4.94% |
| 2025-11-07 | 6.23 | 6.28 | 0.02 | 0.32% | 6.21 | 6.32 | 239358 | 15021.67 | 2.80% |
| 2025-11-06 | 5.99 | 6.26 | 0.27 | 4.51% | 5.99 | 6.31 | 370474 | 22980.22 | 4.34% |
| 2025-11-05 | 5.87 | 5.99 | 0.10 | 1.70% | 5.82 | 6.01 | 174463 | 10342.31 | 2.04% |
| 2025-11-04 | 6.00 | 5.89 | -0.11 | -1.83% | 5.85 | 6.04 | 206334 | 12232.62 | 2.42% |
| 2025-11-03 | 5.98 | 6.00 | -0.01 | -0.17% | 5.98 | 6.09 | 153835 | 9258.50 | 1.80% |
| 2025-10-31 | 6.05 | 6.01 | -0.04 | -0.66% | 5.97 | 6.11 | 165200 | 9958.20 | 1.94% |
| 2025-10-30 | 6.04 | 6.05 | 0.01 | 0.17% | 5.99 | 6.16 | 245086 | 14892.01 | 2.87% |
| 2025-10-29 | 5.80 | 6.04 | 0.23 | 3.96% | 5.76 | 6.08 | 282917 | 16807.24 | 3.31% |
| 2025-10-28 | 5.72 | 5.81 | 0.09 | 1.57% | 5.69 | 5.94 | 267533 | 15539.41 | 3.13% |
| 2025-10-27 | 5.75 | 5.72 | 0.30 | 5.54% | 5.59 | 5.81 | 493962 | 28120.01 | 5.79% |
| 2025-10-24 | 5.42 | 5.42 | 0.02 | 0.37% | 5.40 | 5.48 | 116641 | 6334.33 | 1.37% |
| 2025-10-23 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.41 | 91165 | 4895.04 | 1.07% |
| 2025-10-22 | 5.42 | 5.39 | -0.04 | -0.74% | 5.38 | 5.45 | 72756 | 3937.48 | 0.85% |
| 2025-10-21 | 5.35 | 5.43 | 0.08 | 1.50% | 5.31 | 5.44 | 97392 | 5261.81 | 1.14% |
| 2025-10-20 | 5.37 | 5.35 | 0.01 | 0.19% | 5.30 | 5.39 | 92454 | 4940.35 | 1.08% |
| 2025-10-17 | 5.38 | 5.34 | -0.05 | -0.93% | 5.32 | 5.42 | 95919 | 5150.37 | 1.12% |
| 2025-10-16 | 5.44 | 5.39 | -0.07 | -1.28% | 5.36 | 5.46 | 112884 | 6098.38 | 1.32% |
| 2025-10-15 | 5.46 | 5.46 | 0.02 | 0.37% | 5.40 | 5.52 | 139543 | 7616.57 | 1.63% |
| 2025-10-14 | 5.39 | 5.44 | 0.09 | 1.68% | 5.39 | 5.47 | 184940 | 10054.03 | 2.17% |
| 2025-10-13 | 5.27 | 5.35 | -0.04 | -0.74% | 5.25 | 5.38 | 153871 | 8204.55 | 1.80% |
| 2025-10-10 | 5.32 | 5.39 | 0.05 | 0.94% | 5.29 | 5.43 | 154091 | 8292.87 | 1.81% |
| 2025-10-09 | 5.28 | 5.34 | 0.07 | 1.33% | 5.22 | 5.34 | 181660 | 9582.59 | 2.13% |
| 2025-09-30 | 5.27 | 5.27 | 0.07 | 1.35% | 5.24 | 5.31 | 148515 | 7824.98 | 1.74% |
| 2025-09-29 | 5.16 | 5.20 | 0.02 | 0.39% | 5.15 | 5.24 | 119512 | 6204.66 | 1.40% |
| 2025-09-26 | 5.07 | 5.18 | 0.12 | 2.37% | 5.04 | 5.22 | 158512 | 8184.37 | 1.86% |
| 2025-09-25 | 5.12 | 5.06 | -0.06 | -1.17% | 5.06 | 5.14 | 88471 | 4503.13 | 1.04% |
| 2025-09-24 | 5.09 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 89990 | 4600.96 | 1.05% |
| 2025-09-23 | 5.12 | 5.11 | -0.01 | -0.20% | 5.04 | 5.13 | 123214 | 6254.10 | 1.44% |
| 2025-09-22 | 5.19 | 5.12 | -0.06 | -1.16% | 5.10 | 5.24 | 120632 | 6201.21 | 1.41% |
| 2025-09-19 | 5.19 | 5.18 | 0.01 | 0.19% | 5.15 | 5.24 | 146075 | 7577.93 | 1.71% |
| 2025-09-18 | 5.22 | 5.17 | -0.06 | -1.15% | 5.14 | 5.22 | 176573 | 9155.43 | 2.07% |
| 2025-09-17 | 5.22 | 5.23 | 0.00 | 0.00% | 5.18 | 5.24 | 111995 | 5833.76 | 1.31% |
| 2025-09-16 | 5.25 | 5.23 | 0.04 | 0.77% | 5.16 | 5.29 | 163030 | 8509.54 | 1.91% |
| 2025-09-15 | 5.18 | 5.19 | -0.01 | -0.19% | 5.15 | 5.22 | 117363 | 6076.18 | 1.37% |
| 2025-09-12 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.22 | 142485 | 7382.65 | 1.67% |
| 2025-09-11 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.18 | 139535 | 7197.65 | 1.63% |
| 2025-09-10 | 5.20 | 5.19 | -0.02 | -0.38% | 5.16 | 5.24 | 107905 | 5587.47 | 1.26% |
| 2025-09-09 | 5.13 | 5.21 | 0.07 | 1.36% | 5.12 | 5.29 | 194090 | 10118.57 | 2.27% |
| 2025-09-08 | 5.07 | 5.14 | 0.06 | 1.18% | 5.06 | 5.15 | 207688 | 10589.78 | 2.43% |
| 2025-09-05 | 5.07 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 201021 | 10175.44 | 2.36% |
| 2025-09-04 | 4.99 | 5.04 | 0.06 | 1.20% | 4.99 | 5.09 | 241442 | 12203.90 | 2.83% |
| 2025-09-03 | 5.03 | 4.98 | -0.05 | -0.99% | 4.98 | 5.07 | 282626 | 14195.63 | 3.31% |
| 2025-09-02 | 5.16 | 5.03 | -0.42 | -7.71% | 4.95 | 5.25 | 714681 | 36080.08 | 8.37% |
| 2025-09-01 | 5.53 | 5.45 | -0.11 | -1.98% | 5.38 | 5.55 | 225512 | 12278.01 | 2.64% |
| 2025-08-29 | 5.50 | 5.56 | 0.06 | 1.09% | 5.47 | 5.61 | 197080 | 10954.37 | 2.31% |
| 2025-08-28 | 5.48 | 5.50 | 0.03 | 0.55% | 5.36 | 5.54 | 198210 | 10844.49 | 2.32% |
| 2025-08-27 | 5.63 | 5.47 | -0.16 | -2.84% | 5.46 | 5.64 | 184406 | 10241.77 | 2.16% |
| 2025-08-26 | 5.52 | 5.63 | 0.09 | 1.62% | 5.50 | 5.66 | 188093 | 10542.11 | 2.20% |
| 2025-08-25 | 5.53 | 5.54 | 0.01 | 0.18% | 5.49 | 5.55 | 159771 | 8824.87 | 1.87% |
| 2025-08-22 | 5.52 | 5.53 | 0.00 | 0.00% | 5.45 | 5.55 | 153760 | 8454.56 | 1.80% |
| 2025-08-21 | 5.46 | 5.53 | 0.07 | 1.28% | 5.45 | 5.56 | 218271 | 12043.95 | 2.56% |
| 2025-08-20 | 5.37 | 5.46 | 0.09 | 1.68% | 5.35 | 5.51 | 192731 | 10509.79 | 2.26% |
| 2025-08-19 | 5.35 | 5.37 | 0.02 | 0.37% | 5.33 | 5.39 | 129210 | 6921.57 | 1.51% |
| 2025-08-18 | 5.36 | 5.35 | -0.01 | -0.19% | 5.34 | 5.40 | 136748 | 7336.85 | 1.60% |
| 2025-08-15 | 5.31 | 5.36 | 0.04 | 0.75% | 5.30 | 5.38 | 108534 | 5812.53 | 1.27% |
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。
