| 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 | 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 |
| 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 |
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。
