| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 11.77 | 10.32 | -2.46 | -19.25% | 10.22 | 11.99 | 1250857 | 136186.66 | 6.87% | 202.00 |
| 2025-04-03 | 12.94 | 12.78 | -0.30 | -2.29% | 12.69 | 13.07 | 535206 | 68861.01 | 2.94% | 7.00 |
| 2025-04-02 | 13.03 | 13.08 | 0.00 | 0.00% | 13.00 | 13.29 | 409386 | 53691.04 | 2.25% | 3.00 |
| 2025-04-01 | 13.28 | 13.08 | -0.14 | -1.06% | 13.06 | 13.49 | 498360 | 66173.91 | 2.74% | 5.00 |
| 2025-03-31 | 13.30 | 13.22 | -0.15 | -1.12% | 12.95 | 13.30 | 488274 | 64007.66 | 2.68% | 0.00 |
| 2025-03-28 | 13.38 | 13.37 | 0.00 | 0.00% | 13.31 | 13.55 | 367812 | 49335.78 | 2.02% | 0.00 |
| 2025-03-27 | 13.37 | 13.37 | -0.05 | -0.37% | 13.21 | 13.61 | 397824 | 53434.61 | 2.19% | 0.00 |
| 2025-03-26 | 13.32 | 13.42 | 0.11 | 0.83% | 13.32 | 13.57 | 447024 | 60108.77 | 2.46% | 0.00 |
| 2025-03-25 | 13.71 | 13.31 | -0.45 | -3.27% | 13.26 | 13.78 | 566923 | 76267.25 | 3.11% | 41.00 |
| 2025-03-24 | 13.71 | 13.76 | 0.04 | 0.29% | 13.41 | 13.82 | 627392 | 85614.66 | 3.45% | 10.00 |
| 2025-03-21 | 14.01 | 13.72 | -0.36 | -2.56% | 13.66 | 14.12 | 637755 | 88288.16 | 3.50% | 0.00 |
| 2025-03-20 | 14.31 | 14.08 | -0.19 | -1.33% | 14.07 | 14.40 | 556658 | 79182.92 | 3.06% | 42.00 |
| 2025-03-19 | 14.64 | 14.27 | -0.42 | -2.86% | 14.19 | 14.73 | 749809 | 107727.62 | 4.12% | 50.00 |
| 2025-03-18 | 14.81 | 14.69 | -0.06 | -0.41% | 14.58 | 14.97 | 671101 | 98930.80 | 3.69% | 13.00 |
| 2025-03-17 | 15.16 | 14.75 | -0.14 | -0.94% | 14.61 | 15.27 | 829948 | 122857.09 | 4.56% | 11.00 |
| 2025-03-14 | 13.98 | 14.89 | 0.87 | 6.21% | 13.85 | 15.18 | 1521465 | 223196.78 | 8.36% | 94.00 |
| 2025-03-13 | 14.36 | 14.02 | -0.39 | -2.71% | 13.81 | 14.48 | 713172 | 100228.75 | 3.92% | 30.00 |
| 2025-03-12 | 14.25 | 14.41 | 0.24 | 1.69% | 14.12 | 14.61 | 794451 | 114512.68 | 4.36% | 69.00 |
| 2025-03-11 | 13.95 | 14.17 | -0.05 | -0.35% | 13.86 | 14.32 | 561007 | 79206.77 | 3.08% | 210.00 |
| 2025-03-10 | 14.40 | 14.22 | -0.28 | -1.93% | 13.98 | 14.44 | 692463 | 97885.59 | 3.80% | 10.00 |
| 2025-03-07 | 14.70 | 14.50 | -0.18 | -1.23% | 14.37 | 14.98 | 985336 | 144473.86 | 5.41% | 30.00 |
| 2025-03-06 | 14.23 | 14.68 | 0.58 | 4.11% | 14.22 | 14.84 | 1197091 | 174608.36 | 6.58% | 45.00 |
| 2025-03-05 | 14.00 | 14.10 | 0.08 | 0.57% | 13.86 | 14.18 | 628008 | 87933.91 | 3.45% | 250.00 |
| 2025-03-04 | 13.68 | 14.02 | 0.11 | 0.79% | 13.60 | 14.26 | 756674 | 106367.76 | 4.16% | 2.00 |
| 2025-03-03 | 13.65 | 13.91 | 0.42 | 3.11% | 13.42 | 14.39 | 1024688 | 143359.73 | 5.63% | 0.00 |
| 2025-02-28 | 14.25 | 13.49 | -0.91 | -6.32% | 13.42 | 14.33 | 1072576 | 148676.28 | 5.89% | 105.00 |
| 2025-02-27 | 14.68 | 14.40 | -0.28 | -1.91% | 14.14 | 14.96 | 1203911 | 174361.06 | 6.61% | 10.00 |
| 2025-02-26 | 14.95 | 14.68 | -0.06 | -0.41% | 14.56 | 15.01 | 1116460 | 164672.03 | 6.13% | 47.00 |
| 2025-02-25 | 14.97 | 14.74 | -0.51 | -3.34% | 14.56 | 15.00 | 1104204 | 163337.97 | 6.06% | 43.00 |
| 2025-02-24 | 15.68 | 15.25 | -0.63 | -3.97% | 15.06 | 15.75 | 1606008 | 247225.59 | 8.82% | 30.00 |
| 2025-02-21 | 14.65 | 15.88 | 1.50 | 10.43% | 14.45 | 16.08 | 2238038 | 342471.16 | 12.29% | 119.00 |
| 2025-02-20 | 14.51 | 14.38 | -0.22 | -1.51% | 14.20 | 14.76 | 996692 | 143964.91 | 5.47% | 0.00 |
| 2025-02-19 | 14.17 | 14.60 | 0.37 | 2.60% | 14.10 | 14.74 | 1219019 | 176939.94 | 6.70% | 4.00 |
| 2025-02-18 | 14.50 | 14.23 | -0.36 | -2.47% | 14.11 | 15.08 | 1512625 | 219361.56 | 8.31% | 13.00 |
| 2025-02-17 | 14.78 | 14.59 | 0.04 | 0.27% | 14.40 | 15.50 | 2281055 | 339302.19 | 12.53% | 166.00 |
| 2025-02-14 | 14.02 | 14.55 | 0.43 | 3.05% | 13.68 | 14.63 | 1785883 | 253761.33 | 9.81% | 0.00 |
| 2025-02-13 | 14.35 | 14.12 | -0.37 | -2.55% | 14.00 | 14.40 | 1272846 | 180435.61 | 6.99% | 17.00 |
| 2025-02-12 | 13.80 | 14.49 | 0.56 | 4.02% | 13.80 | 14.75 | 1646716 | 237290.39 | 9.04% | 70.00 |
| 2025-02-11 | 14.19 | 13.93 | -0.36 | -2.52% | 13.80 | 14.21 | 1488044 | 207963.44 | 8.17% | 4.00 |
| 2025-02-10 | 14.10 | 14.29 | 0.39 | 2.81% | 13.80 | 14.62 | 1923772 | 274485.09 | 10.57% | 17.00 |
| 2025-02-07 | 13.16 | 13.90 | 0.85 | 6.51% | 13.15 | 14.45 | 2397097 | 332079.03 | 13.17% | 6.00 |
| 2025-02-06 | 12.86 | 13.05 | 0.23 | 1.79% | 12.62 | 13.16 | 1115390 | 144806.98 | 6.13% | 10.00 |
| 2025-02-05 | 12.70 | 12.82 | 0.36 | 2.89% | 12.56 | 13.00 | 1199816 | 153822.19 | 6.59% | 160.00 |
| 2025-01-27 | 12.70 | 12.46 | -0.08 | -0.64% | 12.42 | 12.79 | 694669 | 87475.66 | 3.82% | 9.00 |
| 2025-01-24 | 12.20 | 12.54 | 0.27 | 2.20% | 12.15 | 12.59 | 769191 | 95725.82 | 4.22% | 50.00 |
| 2025-01-23 | 11.98 | 12.27 | 0.40 | 3.37% | 11.98 | 12.60 | 1092089 | 135108.36 | 6.00% | 38.00 |
| 2025-01-22 | 11.94 | 11.87 | 0.02 | 0.17% | 11.77 | 12.00 | 572874 | 68001.77 | 3.15% | 10.00 |
| 2025-01-21 | 11.71 | 11.85 | 0.18 | 1.54% | 11.55 | 11.88 | 484186 | 56913.50 | 2.66% | 20.00 |
| 2025-01-20 | 11.70 | 11.67 | 0.08 | 0.69% | 11.61 | 11.86 | 423253 | 49698.50 | 2.32% | 0.00 |
| 2025-01-17 | 11.50 | 11.59 | 0.06 | 0.52% | 11.39 | 11.69 | 337918 | 39124.62 | 1.86% | 0.00 |
| 2025-01-16 | 11.57 | 11.53 | -0.03 | -0.26% | 11.46 | 11.90 | 472059 | 54980.40 | 2.59% | 0.00 |
| 2025-01-15 | 11.64 | 11.56 | -0.07 | -0.60% | 11.49 | 11.73 | 433341 | 50348.98 | 2.38% | 0.00 |
| 2025-01-14 | 11.20 | 11.63 | 0.45 | 4.03% | 11.08 | 11.70 | 619664 | 71179.78 | 3.40% | 10.00 |
| 2025-01-13 | 11.01 | 11.18 | 0.06 | 0.54% | 10.96 | 11.36 | 336223 | 37588.47 | 1.85% | 0.00 |
| 2025-01-10 | 11.38 | 11.12 | -0.30 | -2.63% | 11.12 | 11.57 | 336256 | 38122.64 | 1.85% | 9.00 |
| 2025-01-09 | 11.30 | 11.42 | 0.00 | 0.00% | 11.27 | 11.58 | 373327 | 42796.20 | 2.05% | 28.00 |
| 2025-01-08 | 11.16 | 11.42 | 0.17 | 1.51% | 10.90 | 11.63 | 623252 | 70235.58 | 3.42% | 11.00 |
| 2025-01-07 | 10.88 | 11.25 | 0.37 | 3.40% | 10.85 | 11.25 | 481197 | 53353.64 | 2.64% | 0.00 |
| 2025-01-06 | 10.81 | 10.88 | 0.00 | 0.00% | 10.72 | 11.05 | 391751 | 42660.14 | 2.15% | 10.00 |
| 2025-01-03 | 11.18 | 10.88 | -0.30 | -2.68% | 10.84 | 11.26 | 467413 | 51584.32 | 2.57% | 69.00 |
| 2025-01-02 | 11.52 | 11.18 | -0.41 | -3.54% | 11.03 | 11.62 | 601893 | 68479.41 | 3.31% | 0.00 |
| 2024-12-31 | 12.14 | 11.59 | -0.50 | -4.14% | 11.56 | 12.17 | 641268 | 75448.19 | 3.52% | 6.00 |
| 2024-12-30 | 12.03 | 12.09 | 0.07 | 0.58% | 11.82 | 12.27 | 553123 | 67017.51 | 3.04% | 16.00 |
| 2024-12-27 | 12.00 | 12.02 | 0.03 | 0.25% | 11.82 | 12.32 | 678450 | 82367.90 | 3.73% | 10.00 |
| 2024-12-26 | 11.96 | 11.99 | -0.07 | -0.58% | 11.96 | 12.25 | 526916 | 63669.53 | 2.89% | 1.00 |
| 2024-12-25 | 12.21 | 12.06 | -0.17 | -1.39% | 11.89 | 12.25 | 504605 | 60886.96 | 2.77% | 0.00 |
| 2024-12-24 | 12.10 | 12.23 | 0.18 | 1.49% | 12.00 | 12.57 | 814575 | 99867.59 | 4.47% | 0.00 |
| 2024-12-23 | 12.75 | 12.05 | -0.74 | -5.79% | 12.02 | 12.80 | 707171 | 86968.43 | 3.88% | 0.00 |
| 2024-12-20 | 12.55 | 12.79 | 0.19 | 1.51% | 12.48 | 12.88 | 599362 | 76121.40 | 3.29% | 50.00 |
| 2024-12-19 | 12.00 | 12.60 | 0.47 | 3.87% | 11.91 | 12.74 | 771530 | 95534.13 | 4.24% | 2.00 |
| 2024-12-18 | 12.13 | 12.13 | 0.03 | 0.25% | 12.01 | 12.26 | 433641 | 52692.00 | 2.38% | 6.00 |
| 2024-12-17 | 12.15 | 12.10 | -0.16 | -1.31% | 12.00 | 12.32 | 550702 | 66868.30 | 3.02% | 5.00 |
| 2024-12-16 | 12.70 | 12.26 | -0.47 | -3.69% | 12.15 | 12.78 | 763242 | 94038.64 | 4.19% | 0.00 |
| 2024-12-13 | 12.68 | 12.73 | -0.07 | -0.55% | 12.63 | 13.04 | 989434 | 127078.34 | 5.43% | 20.00 |
| 2024-12-12 | 12.70 | 12.80 | 0.10 | 0.79% | 12.60 | 12.95 | 790149 | 100822.78 | 4.34% | 4.00 |
| 2024-12-11 | 12.70 | 12.70 | -0.09 | -0.70% | 12.60 | 12.84 | 724539 | 92154.91 | 3.98% | 21.00 |
| 2024-12-10 | 13.50 | 12.79 | -0.12 | -0.93% | 12.74 | 13.50 | 1194701 | 156138.52 | 6.56% | 0.00 |
| 2024-12-09 | 12.85 | 12.91 | 0.09 | 0.70% | 12.71 | 13.30 | 1105109 | 143225.80 | 6.07% | 0.00 |
| 2024-12-06 | 12.71 | 12.82 | 0.22 | 1.75% | 12.31 | 13.04 | 1193407 | 151998.20 | 6.55% | 98.00 |
| 2024-12-05 | 12.10 | 12.60 | 0.49 | 4.05% | 12.10 | 12.72 | 1119335 | 140253.27 | 6.15% | 58.00 |
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。
