| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.97 | 12.24 | 0.30 | 2.51% | 11.94 | 12.24 | 530753 | 64238.67 | 2.91% | 59.00 |
| 2025-10-23 | 12.12 | 11.94 | -0.22 | -1.81% | 11.79 | 12.16 | 594531 | 70717.84 | 3.26% | 106.00 |
| 2025-10-22 | 12.21 | 12.16 | -0.12 | -0.98% | 12.11 | 12.36 | 342025 | 41801.28 | 1.88% | 13.00 |
| 2025-10-21 | 12.26 | 12.28 | 0.05 | 0.41% | 12.20 | 12.35 | 526751 | 64627.22 | 2.89% | 50.00 |
| 2025-10-20 | 12.31 | 12.23 | 0.04 | 0.33% | 12.17 | 12.36 | 323996 | 39715.41 | 1.78% | 5.00 |
| 2025-10-17 | 12.39 | 12.19 | -0.23 | -1.85% | 12.17 | 12.50 | 480468 | 59082.23 | 2.64% | 89.00 |
| 2025-10-16 | 12.66 | 12.42 | -0.35 | -2.74% | 12.32 | 12.69 | 485826 | 60664.51 | 2.67% | 4.00 |
| 2025-10-15 | 12.64 | 12.77 | 0.22 | 1.75% | 12.33 | 12.78 | 570222 | 71767.58 | 3.13% | 10.00 |
| 2025-10-14 | 13.01 | 12.55 | -0.38 | -2.94% | 12.52 | 13.18 | 645031 | 82856.76 | 3.54% | 31.00 |
| 2025-10-13 | 12.64 | 12.93 | -0.21 | -1.60% | 12.61 | 13.03 | 728150 | 93433.22 | 4.00% | 91.00 |
| 2025-10-10 | 13.85 | 13.14 | -0.76 | -5.47% | 13.08 | 13.96 | 1067554 | 143330.03 | 5.86% | 0.00 |
| 2025-10-09 | 14.24 | 13.90 | -0.37 | -2.59% | 13.85 | 14.28 | 954856 | 133471.53 | 5.24% | 24.00 |
| 2025-09-30 | 14.60 | 14.27 | -0.32 | -2.19% | 14.21 | 14.70 | 762175 | 109615.04 | 4.18% | 23.00 |
| 2025-09-29 | 14.58 | 14.59 | -0.02 | -0.14% | 14.51 | 14.82 | 592000 | 86664.05 | 3.25% | 77.00 |
| 2025-09-26 | 15.39 | 14.61 | -0.94 | -6.05% | 14.57 | 15.43 | 951809 | 141786.88 | 5.22% | 206.00 |
| 2025-09-25 | 15.37 | 15.55 | 0.18 | 1.17% | 15.30 | 15.95 | 1319254 | 206911.89 | 7.24% | 38.00 |
| 2025-09-24 | 14.28 | 15.37 | 1.03 | 7.18% | 14.18 | 15.60 | 1652110 | 248879.83 | 9.06% | 134.00 |
| 2025-09-23 | 14.21 | 14.34 | 0.13 | 0.91% | 13.91 | 14.45 | 723441 | 102720.50 | 3.97% | 5.00 |
| 2025-09-22 | 14.36 | 14.21 | -0.19 | -1.32% | 14.05 | 14.40 | 588285 | 83332.45 | 3.23% | 6.00 |
| 2025-09-19 | 14.28 | 14.40 | 0.20 | 1.41% | 14.18 | 14.55 | 836939 | 120311.30 | 4.59% | 21.00 |
| 2025-09-18 | 14.90 | 14.20 | -0.74 | -4.95% | 14.02 | 15.10 | 1207555 | 176347.95 | 6.63% | 110.00 |
| 2025-09-17 | 14.30 | 14.94 | 0.60 | 4.18% | 14.26 | 15.28 | 1368300 | 201237.78 | 7.51% | 53.00 |
| 2025-09-16 | 14.29 | 14.34 | -0.03 | -0.21% | 14.11 | 14.53 | 712875 | 101911.84 | 3.91% | 126.00 |
| 2025-09-15 | 13.70 | 14.37 | 0.56 | 4.06% | 13.69 | 14.59 | 1395611 | 199534.34 | 7.66% | 50.00 |
| 2025-09-12 | 13.99 | 13.81 | -0.24 | -1.71% | 13.72 | 14.15 | 744356 | 103550.48 | 4.08% | 65.00 |
| 2025-09-11 | 13.63 | 14.05 | 0.35 | 2.55% | 13.16 | 14.08 | 1140601 | 156067.23 | 6.26% | 246.00 |
| 2025-09-10 | 13.44 | 13.70 | 0.13 | 0.96% | 13.35 | 13.90 | 1038257 | 141938.56 | 5.70% | 128.00 |
| 2025-09-09 | 13.57 | 13.57 | -0.09 | -0.66% | 13.34 | 14.13 | 1005220 | 137712.39 | 5.52% | 47.00 |
| 2025-09-08 | 13.58 | 13.66 | 0.00 | 0.00% | 13.40 | 13.80 | 817453 | 111119.16 | 4.49% | 50.00 |
| 2025-09-05 | 13.31 | 13.66 | 0.36 | 2.71% | 12.96 | 13.70 | 905886 | 121396.30 | 4.97% | 1.00 |
| 2025-09-04 | 13.50 | 13.30 | -0.28 | -2.06% | 13.03 | 13.87 | 892653 | 119979.13 | 4.90% | 3.00 |
| 2025-09-03 | 12.95 | 13.58 | 0.63 | 4.86% | 12.90 | 13.79 | 1444082 | 195309.44 | 7.92% | 111.00 |
| 2025-09-02 | 13.68 | 12.95 | -0.73 | -5.34% | 12.75 | 13.68 | 1088560 | 142396.56 | 5.97% | 0.00 |
| 2025-09-01 | 13.80 | 13.68 | -0.12 | -0.87% | 13.52 | 13.87 | 663346 | 90642.11 | 3.64% | 10.00 |
| 2025-08-29 | 13.81 | 13.80 | -0.02 | -0.14% | 13.62 | 14.06 | 798277 | 110409.87 | 4.38% | 48.00 |
| 2025-08-28 | 13.80 | 13.82 | 0.02 | 0.14% | 13.30 | 13.89 | 1054589 | 143661.61 | 5.79% | 61.00 |
| 2025-08-27 | 14.60 | 13.80 | -0.69 | -4.76% | 13.80 | 14.68 | 1366570 | 194105.05 | 7.50% | 35.00 |
| 2025-08-26 | 14.21 | 14.49 | 0.17 | 1.19% | 14.21 | 14.99 | 1388567 | 203428.66 | 7.62% | 5.00 |
| 2025-08-25 | 14.55 | 14.32 | -0.18 | -1.24% | 14.06 | 14.63 | 1201613 | 171021.14 | 6.59% | 95.00 |
| 2025-08-22 | 14.22 | 14.50 | 0.30 | 2.11% | 14.21 | 14.57 | 974345 | 140513.72 | 5.35% | 84.00 |
| 2025-08-21 | 14.30 | 14.20 | -0.13 | -0.91% | 14.07 | 14.44 | 789846 | 112471.00 | 4.33% | 1.00 |
| 2025-08-20 | 14.10 | 14.33 | 0.19 | 1.34% | 14.06 | 14.70 | 1033829 | 148340.02 | 5.67% | 0.00 |
| 2025-08-19 | 14.36 | 14.14 | -0.23 | -1.60% | 14.08 | 14.53 | 846592 | 120711.05 | 4.65% | 3.00 |
| 2025-08-18 | 14.45 | 14.37 | 0.04 | 0.28% | 14.24 | 14.56 | 1227209 | 176382.09 | 6.73% | 13.00 |
| 2025-08-15 | 14.50 | 14.33 | -0.18 | -1.24% | 14.13 | 14.65 | 1225141 | 175782.55 | 6.72% | 76.00 |
| 2025-08-14 | 14.49 | 14.51 | 0.19 | 1.33% | 14.27 | 15.15 | 1833981 | 270265.53 | 10.06% | 35.00 |
| 2025-08-13 | 14.06 | 14.32 | 0.31 | 2.21% | 13.83 | 14.69 | 1897025 | 270861.81 | 10.41% | 88.00 |
| 2025-08-12 | 13.56 | 14.01 | 0.78 | 5.90% | 13.32 | 14.54 | 2265750 | 315852.16 | 12.43% | 42.00 |
| 2025-08-11 | 13.10 | 13.23 | 0.19 | 1.46% | 12.98 | 13.31 | 843606 | 110932.91 | 4.63% | 81.00 |
| 2025-08-08 | 13.32 | 13.04 | -0.25 | -1.88% | 13.03 | 13.47 | 880381 | 116247.26 | 4.83% | 34.00 |
| 2025-08-07 | 13.49 | 13.29 | -0.20 | -1.48% | 13.24 | 13.64 | 718233 | 95919.06 | 3.94% | 68.00 |
| 2025-08-06 | 13.69 | 13.49 | -0.17 | -1.24% | 13.37 | 13.82 | 933412 | 126303.36 | 5.12% | 55.00 |
| 2025-08-05 | 13.60 | 13.66 | -0.06 | -0.44% | 13.54 | 14.06 | 1322212 | 181899.97 | 7.25% | 36.00 |
| 2025-08-04 | 12.49 | 13.72 | 1.09 | 8.63% | 12.38 | 13.91 | 2326179 | 311684.03 | 12.80% | 56.00 |
| 2025-08-01 | 12.77 | 12.63 | 0.00 | 0.00% | 12.21 | 13.15 | 1126554 | 142164.66 | 6.20% | 29.00 |
| 2025-07-31 | 12.99 | 12.63 | -0.37 | -2.85% | 12.56 | 13.03 | 899692 | 115094.84 | 4.95% | 9.00 |
| 2025-07-30 | 12.49 | 13.00 | 0.53 | 4.25% | 12.20 | 13.06 | 1554921 | 198555.64 | 8.55% | 46.00 |
| 2025-07-29 | 12.20 | 12.47 | 0.24 | 1.96% | 12.03 | 12.51 | 791401 | 97299.90 | 4.35% | 13.00 |
| 2025-07-28 | 12.25 | 12.23 | -0.02 | -0.16% | 12.18 | 12.35 | 460483 | 56368.12 | 2.53% | 0.00 |
| 2025-07-25 | 12.39 | 12.25 | -0.08 | -0.65% | 12.21 | 12.45 | 462800 | 56905.15 | 2.55% | 57.00 |
| 2025-07-24 | 12.34 | 12.33 | -0.03 | -0.24% | 12.23 | 12.41 | 497276 | 61136.27 | 2.74% | 5.00 |
| 2025-07-23 | 12.42 | 12.36 | -0.10 | -0.80% | 12.35 | 12.58 | 358372 | 44597.91 | 1.97% | 0.00 |
| 2025-07-22 | 12.55 | 12.46 | -0.15 | -1.19% | 12.35 | 12.59 | 447545 | 55632.56 | 2.46% | 0.00 |
| 2025-07-21 | 12.64 | 12.61 | -0.08 | -0.63% | 12.52 | 12.85 | 475972 | 60094.12 | 2.62% | 0.00 |
| 2025-07-18 | 12.69 | 12.69 | 0.04 | 0.32% | 12.64 | 12.94 | 601950 | 77032.70 | 3.31% | 0.00 |
| 2025-07-17 | 12.70 | 12.65 | -0.10 | -0.78% | 12.60 | 12.86 | 476284 | 60325.50 | 2.62% | 20.00 |
| 2025-07-16 | 12.94 | 12.75 | -0.20 | -1.54% | 12.67 | 13.04 | 551564 | 70810.72 | 3.03% | 12.00 |
| 2025-07-15 | 12.44 | 12.95 | 0.53 | 4.27% | 12.43 | 13.16 | 1193686 | 154178.05 | 6.57% | 58.00 |
| 2025-07-14 | 12.86 | 12.42 | -0.47 | -3.65% | 12.36 | 12.88 | 985314 | 123521.60 | 5.42% | 33.00 |
| 2025-07-11 | 12.87 | 12.89 | -0.03 | -0.23% | 12.76 | 13.00 | 753223 | 97018.77 | 4.14% | 21.00 |
| 2025-07-10 | 13.00 | 13.02 | -0.01 | -0.08% | 12.73 | 13.13 | 779491 | 100848.39 | 4.29% | 5.00 |
| 2025-07-09 | 12.79 | 13.03 | 0.15 | 1.16% | 12.74 | 13.10 | 945872 | 122123.13 | 5.20% | 45.00 |
| 2025-07-08 | 12.77 | 12.88 | 0.23 | 1.82% | 12.61 | 13.05 | 883858 | 113665.68 | 4.86% | 5.00 |
| 2025-07-07 | 12.66 | 12.65 | -0.13 | -1.02% | 12.61 | 13.21 | 1251331 | 161288.08 | 6.88% | 6.00 |
| 2025-07-04 | 12.24 | 12.78 | 0.45 | 3.65% | 12.17 | 13.03 | 1576150 | 198841.81 | 8.67% | 202.00 |
| 2025-07-03 | 11.90 | 12.33 | 0.37 | 3.09% | 11.88 | 12.35 | 1166270 | 141993.58 | 6.42% | 1.00 |
| 2025-07-02 | 11.72 | 11.96 | 0.25 | 2.13% | 11.63 | 12.16 | 1221888 | 146236.36 | 6.72% | 19.00 |
| 2025-07-01 | 11.79 | 11.71 | -0.09 | -0.76% | 11.56 | 11.81 | 744930 | 87038.34 | 4.10% | 92.00 |
| 2025-06-30 | 11.29 | 11.80 | 0.56 | 4.98% | 11.29 | 12.15 | 1908375 | 225269.45 | 10.50% | 53.00 |
| 2025-06-27 | 11.16 | 11.24 | 0.06 | 0.54% | 11.04 | 11.36 | 648438 | 72787.55 | 3.57% | 60.00 |
神州泰岳(300002)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。
