| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.20 | 5.16 | -0.04 | -0.77% | 5.14 | 5.21 | 89537 | 4624.77 | 1.05% |
| 2025-07-03 | 5.22 | 5.20 | -0.01 | -0.19% | 5.17 | 5.22 | 71528 | 3714.36 | 0.84% |
| 2025-07-02 | 5.15 | 5.21 | 0.05 | 0.97% | 5.13 | 5.21 | 127133 | 6582.28 | 1.49% |
| 2025-07-01 | 5.15 | 5.16 | 0.01 | 0.19% | 5.11 | 5.16 | 89224 | 4586.91 | 1.05% |
| 2025-06-30 | 5.13 | 5.15 | 0.02 | 0.39% | 5.11 | 5.15 | 90319 | 4637.83 | 1.06% |
| 2025-06-27 | 5.10 | 5.13 | 0.03 | 0.59% | 5.10 | 5.15 | 106830 | 5479.53 | 1.25% |
| 2025-06-26 | 5.10 | 5.10 | -0.01 | -0.20% | 5.08 | 5.13 | 88649 | 4524.74 | 1.04% |
| 2025-06-25 | 5.12 | 5.11 | -0.01 | -0.20% | 5.06 | 5.12 | 127453 | 6486.49 | 1.49% |
| 2025-06-24 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 121121 | 6185.15 | 1.42% |
| 2025-06-23 | 5.00 | 5.09 | 0.07 | 1.39% | 4.98 | 5.10 | 88514 | 4485.13 | 1.04% |
| 2025-06-20 | 5.00 | 5.02 | 0.01 | 0.20% | 4.98 | 5.05 | 76663 | 3847.70 | 0.90% |
| 2025-06-19 | 5.06 | 5.01 | -0.06 | -1.18% | 4.99 | 5.10 | 96103 | 4831.99 | 1.13% |
| 2025-06-18 | 5.15 | 5.07 | -0.07 | -1.36% | 5.04 | 5.15 | 118445 | 6012.02 | 1.39% |
| 2025-06-17 | 5.11 | 5.14 | 0.04 | 0.78% | 5.10 | 5.16 | 104812 | 5386.75 | 1.23% |
| 2025-06-16 | 5.16 | 5.10 | -0.04 | -0.78% | 5.09 | 5.16 | 87780 | 4494.58 | 1.03% |
| 2025-06-13 | 5.14 | 5.14 | -0.01 | -0.19% | 5.10 | 5.17 | 121358 | 6232.18 | 1.42% |
| 2025-06-12 | 5.13 | 5.15 | 0.04 | 0.78% | 5.09 | 5.15 | 112535 | 5760.12 | 1.32% |
| 2025-06-11 | 5.19 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 110011 | 5751.86 | 1.29% |
| 2025-06-10 | 5.22 | 5.21 | 0.00 | 0.00% | 5.13 | 5.23 | 107678 | 5593.97 | 1.26% |
| 2025-06-09 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 102601 | 5325.48 | 1.20% |
| 2025-06-06 | 5.10 | 5.19 | 0.09 | 1.76% | 5.09 | 5.20 | 146426 | 7570.12 | 1.72% |
| 2025-06-05 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 106205 | 5433.08 | 1.24% |
| 2025-06-04 | 5.06 | 5.12 | 0.05 | 0.99% | 5.06 | 5.12 | 89660 | 4566.41 | 1.05% |
| 2025-06-03 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 85597 | 4336.32 | 1.00% |
| 2025-05-30 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 87661 | 4451.51 | 1.03% |
| 2025-05-29 | 5.06 | 5.09 | 0.03 | 0.59% | 5.02 | 5.09 | 94481 | 4786.47 | 1.11% |
| 2025-05-28 | 5.12 | 5.06 | -0.05 | -0.98% | 5.06 | 5.13 | 74214 | 3771.73 | 0.87% |
| 2025-05-27 | 5.05 | 5.11 | 0.07 | 1.39% | 5.00 | 5.12 | 128665 | 6516.00 | 1.51% |
| 2025-05-26 | 5.08 | 5.04 | -0.03 | -0.59% | 5.00 | 5.09 | 118271 | 5966.09 | 1.39% |
| 2025-05-23 | 5.08 | 5.07 | 0.00 | 0.00% | 5.07 | 5.15 | 122205 | 6243.38 | 1.43% |
| 2025-05-22 | 5.16 | 5.07 | -0.09 | -1.74% | 5.07 | 5.17 | 153729 | 7840.14 | 1.80% |
| 2025-05-21 | 5.26 | 5.16 | 0.05 | 0.98% | 5.16 | 5.38 | 301856 | 15792.17 | 3.54% |
| 2025-05-20 | 5.10 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 117474 | 5985.18 | 1.38% |
| 2025-05-19 | 5.07 | 5.09 | 0.02 | 0.39% | 5.03 | 5.11 | 134314 | 6820.56 | 1.57% |
| 2025-05-16 | 5.05 | 5.07 | 0.02 | 0.40% | 5.00 | 5.09 | 144002 | 7255.40 | 1.69% |
| 2025-05-15 | 5.09 | 5.05 | -0.05 | -0.98% | 5.05 | 5.15 | 157666 | 8035.26 | 1.85% |
| 2025-05-14 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 121453 | 6178.34 | 1.42% |
| 2025-05-13 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.12 | 159661 | 8124.51 | 1.87% |
| 2025-05-12 | 5.16 | 5.09 | -0.05 | -0.97% | 5.07 | 5.19 | 199410 | 10166.38 | 2.34% |
| 2025-05-09 | 5.22 | 5.14 | -0.10 | -1.91% | 5.14 | 5.25 | 150383 | 7798.21 | 1.76% |
| 2025-05-08 | 5.23 | 5.24 | -0.04 | -0.76% | 5.15 | 5.25 | 149569 | 7802.15 | 1.75% |
| 2025-05-07 | 5.15 | 5.28 | 0.19 | 3.73% | 5.10 | 5.28 | 309193 | 16038.72 | 3.62% |
| 2025-05-06 | 5.15 | 5.09 | -0.02 | -0.39% | 5.04 | 5.17 | 337113 | 17155.98 | 3.95% |
| 2025-04-30 | 5.29 | 5.11 | 0.30 | 6.24% | 5.00 | 5.29 | 629278 | 32366.73 | 7.37% |
| 2025-04-29 | 4.81 | 4.81 | -0.53 | -9.93% | 4.81 | 4.81 | 106517 | 5123.47 | 1.25% |
| 2025-04-28 | 5.34 | 5.34 | -0.59 | -9.95% | 5.34 | 5.34 | 67534 | 3606.32 | 0.79% |
| 2025-04-25 | 6.03 | 5.93 | -0.04 | -0.67% | 5.92 | 6.03 | 123806 | 7358.74 | 1.45% |
| 2025-04-24 | 5.90 | 5.97 | 0.05 | 0.84% | 5.90 | 6.03 | 165582 | 9892.85 | 1.94% |
| 2025-04-23 | 5.96 | 5.92 | -0.06 | -1.00% | 5.86 | 5.96 | 149254 | 8831.74 | 1.75% |
| 2025-04-22 | 5.88 | 5.98 | 0.09 | 1.53% | 5.86 | 6.03 | 174135 | 10359.99 | 2.04% |
| 2025-04-21 | 5.81 | 5.89 | 0.09 | 1.55% | 5.77 | 5.90 | 104216 | 6107.75 | 1.22% |
| 2025-04-18 | 5.83 | 5.80 | -0.05 | -0.85% | 5.77 | 5.85 | 94475 | 5484.28 | 1.11% |
| 2025-04-17 | 5.81 | 5.85 | 0.03 | 0.52% | 5.78 | 5.90 | 87147 | 5106.40 | 1.02% |
| 2025-04-16 | 5.90 | 5.82 | -0.08 | -1.36% | 5.77 | 5.91 | 112650 | 6574.50 | 1.32% |
| 2025-04-15 | 5.94 | 5.90 | -0.05 | -0.84% | 5.82 | 5.97 | 187981 | 11043.58 | 2.20% |
| 2025-04-14 | 5.72 | 5.95 | 0.28 | 4.94% | 5.70 | 5.95 | 270713 | 15771.88 | 3.17% |
| 2025-04-11 | 5.61 | 5.67 | 0.00 | 0.00% | 5.60 | 5.78 | 173413 | 9887.96 | 2.03% |
| 2025-04-10 | 5.72 | 5.67 | 0.01 | 0.18% | 5.65 | 5.81 | 227865 | 13059.02 | 2.67% |
| 2025-04-09 | 5.59 | 5.66 | -0.01 | -0.18% | 5.39 | 5.73 | 266024 | 14772.21 | 3.12% |
| 2025-04-08 | 5.45 | 5.67 | 0.20 | 3.66% | 5.42 | 5.74 | 268545 | 15029.03 | 3.15% |
| 2025-04-07 | 5.85 | 5.47 | -0.61 | -10.03% | 5.47 | 5.87 | 270268 | 15132.26 | 3.17% |
| 2025-04-03 | 6.02 | 6.08 | 0.01 | 0.16% | 5.99 | 6.10 | 135176 | 8178.58 | 1.58% |
| 2025-04-02 | 6.07 | 6.07 | 0.00 | 0.00% | 6.01 | 6.13 | 147865 | 8974.91 | 1.73% |
| 2025-04-01 | 6.05 | 6.07 | 0.04 | 0.66% | 6.04 | 6.13 | 148228 | 9015.01 | 1.74% |
| 2025-03-31 | 6.08 | 6.03 | -0.09 | -1.47% | 5.96 | 6.18 | 283134 | 17100.64 | 3.32% |
| 2025-03-28 | 6.41 | 6.12 | -0.37 | -5.70% | 6.12 | 6.51 | 544461 | 34025.00 | 6.38% |
| 2025-03-27 | 6.50 | 6.49 | 0.21 | 3.34% | 6.45 | 6.91 | 820611 | 54700.22 | 9.61% |
| 2025-03-26 | 6.30 | 6.28 | -0.06 | -0.95% | 6.25 | 6.39 | 281981 | 17814.11 | 3.30% |
| 2025-03-25 | 6.22 | 6.34 | 0.13 | 2.09% | 6.15 | 6.40 | 359119 | 22547.31 | 4.21% |
| 2025-03-24 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.21 | 273078 | 16742.76 | 3.20% |
| 2025-03-21 | 6.14 | 6.09 | -0.05 | -0.81% | 6.06 | 6.20 | 136006 | 8320.24 | 1.59% |
| 2025-03-20 | 6.13 | 6.14 | -0.01 | -0.16% | 6.11 | 6.19 | 108489 | 6675.27 | 1.27% |
| 2025-03-19 | 6.12 | 6.15 | 0.04 | 0.65% | 6.09 | 6.21 | 150159 | 9247.86 | 1.76% |
| 2025-03-18 | 6.10 | 6.11 | 0.02 | 0.33% | 6.06 | 6.12 | 113800 | 6930.00 | 1.33% |
| 2025-03-17 | 6.10 | 6.09 | -0.02 | -0.33% | 6.06 | 6.12 | 122264 | 7439.28 | 1.43% |
| 2025-03-14 | 6.10 | 6.11 | 0.00 | 0.00% | 6.06 | 6.14 | 139301 | 8492.67 | 1.63% |
| 2025-03-13 | 6.11 | 6.11 | 0.00 | 0.00% | 6.00 | 6.15 | 151667 | 9208.04 | 1.78% |
| 2025-03-12 | 6.21 | 6.11 | -0.08 | -1.29% | 6.11 | 6.24 | 171447 | 10540.06 | 2.01% |
| 2025-03-11 | 6.05 | 6.19 | 0.08 | 1.31% | 6.02 | 6.20 | 232136 | 14203.49 | 2.72% |
| 2025-03-10 | 6.04 | 6.11 | 0.10 | 1.66% | 6.00 | 6.11 | 230293 | 13985.75 | 2.70% |
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。
