| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.78 | 11.74 | -0.12 | -1.01% | 11.51 | 11.96 | 488024 | 57288.36 | 2.68% | 14.00 |
| 2026-02-05 | 11.87 | 11.86 | -0.12 | -1.00% | 11.83 | 12.01 | 367429 | 43753.30 | 2.02% | 68.00 |
| 2026-02-04 | 12.18 | 11.98 | -0.33 | -2.68% | 11.78 | 12.22 | 865554 | 103310.99 | 4.75% | 1.00 |
| 2026-02-03 | 12.01 | 12.31 | 0.47 | 3.97% | 11.94 | 12.34 | 801417 | 97642.14 | 4.40% | 6.00 |
| 2026-02-02 | 12.17 | 11.84 | -0.39 | -3.19% | 11.82 | 12.43 | 768178 | 93117.09 | 4.21% | 0.00 |
| 2026-01-30 | 12.53 | 12.23 | -0.41 | -3.24% | 12.16 | 12.58 | 817530 | 100664.41 | 4.49% | 10.00 |
| 2026-01-29 | 12.46 | 12.64 | 0.03 | 0.24% | 12.13 | 13.00 | 1284617 | 163539.08 | 7.05% | 3.00 |
| 2026-01-28 | 12.14 | 12.61 | 0.47 | 3.87% | 12.10 | 12.76 | 1099639 | 137772.56 | 6.03% | 164.00 |
| 2026-01-27 | 12.44 | 12.14 | -0.30 | -2.41% | 11.99 | 12.55 | 805542 | 97570.54 | 4.42% | 1.00 |
| 2026-01-26 | 12.64 | 12.44 | -0.15 | -1.19% | 12.15 | 12.68 | 769322 | 95338.77 | 4.22% | 0.00 |
| 2026-01-23 | 12.38 | 12.59 | 0.25 | 2.03% | 12.31 | 12.63 | 631170 | 79063.51 | 3.46% | 0.00 |
| 2026-01-22 | 12.31 | 12.34 | 0.03 | 0.24% | 12.24 | 12.46 | 477065 | 58930.43 | 2.62% | 0.00 |
| 2026-01-21 | 12.22 | 12.31 | 0.01 | 0.08% | 12.14 | 12.46 | 483930 | 59652.22 | 2.66% | 0.00 |
| 2026-01-20 | 12.56 | 12.30 | -0.18 | -1.44% | 12.21 | 12.68 | 662817 | 81938.95 | 3.64% | 0.00 |
| 2026-01-19 | 12.59 | 12.48 | -0.22 | -1.73% | 12.42 | 12.76 | 745196 | 93600.95 | 4.09% | 0.00 |
| 2026-01-16 | 13.19 | 12.70 | -0.44 | -3.35% | 12.54 | 13.20 | 1126070 | 143714.50 | 6.18% | 24.00 |
| 2026-01-15 | 13.22 | 13.14 | -0.24 | -1.79% | 12.88 | 13.48 | 1263486 | 166145.70 | 6.93% | 6.00 |
| 2026-01-14 | 13.13 | 13.38 | 0.23 | 1.75% | 13.09 | 13.99 | 2140785 | 289213.97 | 11.75% | 95.00 |
| 2026-01-13 | 13.50 | 13.15 | -0.13 | -0.98% | 12.78 | 13.92 | 2219384 | 295419.53 | 12.18% | 145.00 |
| 2026-01-12 | 12.50 | 13.28 | 0.97 | 7.88% | 12.48 | 13.39 | 2140958 | 278924.88 | 11.75% | 245.00 |
| 2026-01-09 | 11.80 | 12.31 | 0.48 | 4.06% | 11.78 | 12.34 | 1349094 | 163519.73 | 7.40% | 15.00 |
| 2026-01-08 | 11.68 | 11.83 | 0.11 | 0.94% | 11.60 | 11.95 | 681825 | 80376.39 | 3.74% | 13.00 |
| 2026-01-07 | 11.74 | 11.72 | -0.06 | -0.51% | 11.66 | 11.98 | 694077 | 81816.57 | 3.81% | 49.00 |
| 2026-01-06 | 11.79 | 11.78 | -0.07 | -0.59% | 11.68 | 11.90 | 842198 | 99204.49 | 4.62% | 64.00 |
| 2026-01-05 | 11.58 | 11.85 | 0.33 | 2.86% | 11.57 | 11.88 | 718153 | 84404.20 | 3.94% | 30.00 |
| 2025-12-31 | 11.33 | 11.52 | 0.20 | 1.77% | 11.28 | 11.62 | 578234 | 66470.68 | 3.17% | 9.00 |
| 2025-12-30 | 11.18 | 11.32 | 0.12 | 1.07% | 11.15 | 11.44 | 415250 | 46918.01 | 2.28% | 35.00 |
| 2025-12-29 | 11.36 | 11.20 | -0.17 | -1.50% | 11.16 | 11.37 | 372995 | 41876.10 | 2.05% | 5.00 |
| 2025-12-26 | 11.39 | 11.37 | 0.01 | 0.09% | 11.30 | 11.50 | 383769 | 43772.29 | 2.11% | 20.00 |
| 2025-12-25 | 11.30 | 11.36 | 0.06 | 0.53% | 11.25 | 11.41 | 363673 | 41272.84 | 2.00% | 2.00 |
| 2025-12-24 | 11.21 | 11.30 | 0.10 | 0.89% | 11.10 | 11.33 | 342407 | 38414.51 | 1.88% | 6.00 |
| 2025-12-23 | 11.28 | 11.20 | -0.08 | -0.71% | 11.13 | 11.34 | 338246 | 37951.43 | 1.86% | 0.00 |
| 2025-12-22 | 11.34 | 11.28 | -0.03 | -0.27% | 11.27 | 11.39 | 313866 | 35553.84 | 1.72% | 4.00 |
| 2025-12-19 | 11.19 | 11.31 | 0.13 | 1.16% | 11.18 | 11.41 | 310650 | 35161.75 | 1.70% | 37.00 |
| 2025-12-18 | 11.16 | 11.18 | -0.09 | -0.80% | 11.11 | 11.43 | 345042 | 38882.98 | 1.89% | 0.00 |
| 2025-12-17 | 10.98 | 11.27 | 0.27 | 2.45% | 10.93 | 11.32 | 384018 | 42747.93 | 2.11% | 2.00 |
| 2025-12-16 | 11.16 | 11.00 | -0.20 | -1.79% | 10.95 | 11.19 | 317841 | 35035.33 | 1.74% | 0.00 |
| 2025-12-15 | 11.39 | 11.20 | -0.19 | -1.67% | 11.17 | 11.47 | 332103 | 37634.59 | 1.82% | 9.00 |
| 2025-12-12 | 11.01 | 11.39 | 0.36 | 3.26% | 11.01 | 11.46 | 619170 | 70258.40 | 3.40% | 8.00 |
| 2025-12-11 | 11.26 | 11.03 | -0.23 | -2.04% | 11.01 | 11.28 | 262410 | 29165.38 | 1.44% | 1.00 |
| 2025-12-10 | 11.10 | 11.26 | 0.15 | 1.35% | 10.98 | 11.30 | 329279 | 36734.03 | 1.81% | 0.00 |
| 2025-12-09 | 11.21 | 11.11 | -0.13 | -1.16% | 11.09 | 11.30 | 241319 | 26979.01 | 1.32% | 0.00 |
| 2025-12-08 | 11.20 | 11.24 | 0.02 | 0.18% | 11.20 | 11.34 | 276116 | 31153.18 | 1.52% | 28.00 |
| 2025-12-05 | 11.01 | 11.22 | 0.19 | 1.72% | 10.95 | 11.24 | 261708 | 29099.02 | 1.44% | 8.00 |
| 2025-12-04 | 10.98 | 11.03 | 0.07 | 0.64% | 10.89 | 11.06 | 213093 | 23415.56 | 1.17% | 8.00 |
| 2025-12-03 | 11.22 | 10.96 | -0.28 | -2.49% | 10.89 | 11.31 | 415729 | 45918.87 | 2.28% | 0.00 |
| 2025-12-02 | 11.46 | 11.24 | -0.23 | -2.01% | 11.21 | 11.46 | 301596 | 34028.73 | 1.65% | 0.00 |
| 2025-12-01 | 11.36 | 11.47 | 0.09 | 0.79% | 11.36 | 11.52 | 371578 | 42523.86 | 2.04% | 0.00 |
| 2025-11-28 | 11.44 | 11.38 | -0.05 | -0.44% | 11.32 | 11.53 | 338477 | 38535.07 | 1.86% | 10.00 |
| 2025-11-27 | 11.62 | 11.43 | -0.20 | -1.72% | 11.40 | 11.72 | 397695 | 46045.32 | 2.18% | 5.00 |
| 2025-11-26 | 11.92 | 11.63 | -0.35 | -2.92% | 11.62 | 11.97 | 525746 | 61856.47 | 2.88% | 12.00 |
| 2025-11-25 | 11.61 | 11.98 | 0.32 | 2.74% | 11.59 | 12.05 | 734550 | 87708.09 | 4.03% | 70.00 |
| 2025-11-24 | 11.23 | 11.66 | 0.48 | 4.29% | 11.18 | 11.81 | 583310 | 67425.59 | 3.20% | 23.00 |
| 2025-11-21 | 11.27 | 11.18 | -0.13 | -1.15% | 11.13 | 11.39 | 388570 | 43717.57 | 2.13% | 18.00 |
| 2025-11-20 | 11.41 | 11.31 | -0.05 | -0.44% | 11.30 | 11.45 | 222396 | 25251.26 | 1.22% | 0.00 |
| 2025-11-19 | 11.57 | 11.36 | -0.22 | -1.90% | 11.32 | 11.58 | 317377 | 36251.87 | 1.74% | 21.00 |
| 2025-11-18 | 11.44 | 11.58 | 0.10 | 0.87% | 11.39 | 11.65 | 376787 | 43489.66 | 2.07% | 1.00 |
| 2025-11-17 | 11.60 | 11.48 | -0.22 | -1.88% | 11.27 | 11.63 | 560624 | 64055.72 | 3.08% | 100.00 |
| 2025-11-14 | 11.90 | 11.70 | -0.29 | -2.42% | 11.70 | 11.94 | 368495 | 43594.80 | 2.02% | 29.00 |
| 2025-11-13 | 11.92 | 11.99 | 0.04 | 0.33% | 11.87 | 12.01 | 343055 | 40894.95 | 1.88% | 10.00 |
| 2025-11-12 | 12.07 | 11.95 | -0.17 | -1.40% | 11.89 | 12.15 | 366800 | 44105.76 | 2.01% | 0.00 |
| 2025-11-11 | 12.14 | 12.12 | -0.02 | -0.16% | 12.06 | 12.19 | 276049 | 33476.82 | 1.51% | 0.00 |
| 2025-11-10 | 12.10 | 12.14 | 0.07 | 0.58% | 12.01 | 12.14 | 295996 | 35760.57 | 1.62% | 2.00 |
| 2025-11-07 | 12.35 | 12.07 | -0.31 | -2.50% | 12.04 | 12.35 | 570627 | 69086.65 | 3.13% | 1.00 |
| 2025-11-06 | 12.15 | 12.38 | 0.24 | 1.98% | 12.15 | 12.49 | 660102 | 81700.75 | 3.62% | 63.00 |
| 2025-11-05 | 12.08 | 12.14 | 0.01 | 0.08% | 12.02 | 12.21 | 332017 | 40216.41 | 1.82% | 0.00 |
| 2025-11-04 | 12.30 | 12.13 | -0.23 | -1.86% | 12.11 | 12.31 | 425638 | 51844.41 | 2.34% | 0.00 |
| 2025-11-03 | 12.14 | 12.36 | 0.20 | 1.64% | 12.12 | 12.43 | 646437 | 79615.42 | 3.55% | 93.00 |
| 2025-10-31 | 11.87 | 12.16 | 0.36 | 3.05% | 11.87 | 12.25 | 614769 | 74566.65 | 3.37% | 59.00 |
| 2025-10-30 | 12.07 | 11.80 | -0.31 | -2.56% | 11.78 | 12.14 | 546693 | 65047.10 | 3.00% | 20.00 |
| 2025-10-29 | 11.93 | 12.11 | 0.14 | 1.17% | 11.77 | 12.16 | 608111 | 73037.33 | 3.34% | 0.00 |
| 2025-10-28 | 12.20 | 11.97 | -0.25 | -2.05% | 11.95 | 12.21 | 466478 | 56206.82 | 2.56% | 3.00 |
| 2025-10-27 | 12.32 | 12.22 | -0.02 | -0.16% | 12.15 | 12.35 | 438642 | 53674.14 | 2.41% | 0.00 |
| 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 |
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。
