| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.40 | 23.60 | 0.28 | 1.20% | 23.17 | 23.79 | 93700 | 22071.75 | 2.07% | 0.00 |
| 2026-03-24 | 23.17 | 23.32 | 0.75 | 3.32% | 22.70 | 23.58 | 171907 | 39819.84 | 3.79% | 8.00 |
| 2026-03-23 | 23.50 | 22.57 | -1.48 | -6.15% | 22.44 | 23.94 | 135659 | 31387.94 | 2.99% | 0.00 |
| 2026-03-20 | 24.79 | 24.05 | -0.82 | -3.30% | 24.00 | 25.28 | 90566 | 22197.93 | 2.00% | 0.00 |
| 2026-03-19 | 24.98 | 24.87 | -0.46 | -1.82% | 24.68 | 25.29 | 76093 | 18962.61 | 1.68% | 0.00 |
| 2026-03-18 | 25.41 | 25.33 | 0.18 | 0.72% | 24.68 | 25.45 | 99187 | 24834.37 | 2.19% | 10.00 |
| 2026-03-17 | 25.63 | 25.15 | -0.33 | -1.30% | 25.09 | 26.25 | 132556 | 33862.09 | 2.92% | 0.00 |
| 2026-03-16 | 25.45 | 25.48 | -0.01 | -0.04% | 25.30 | 26.08 | 109544 | 28131.23 | 2.41% | 0.00 |
| 2026-03-13 | 24.85 | 25.49 | 0.37 | 1.47% | 24.65 | 26.80 | 227136 | 58717.79 | 5.01% | 0.00 |
| 2026-03-12 | 25.72 | 25.12 | -0.78 | -3.01% | 24.96 | 25.86 | 83017 | 20962.21 | 1.83% | 0.00 |
| 2026-03-11 | 26.25 | 25.90 | -0.35 | -1.33% | 25.67 | 26.42 | 81344 | 21054.10 | 1.79% | 0.00 |
| 2026-03-10 | 25.79 | 26.25 | 0.55 | 2.14% | 25.77 | 26.68 | 103416 | 27150.06 | 2.28% | 0.00 |
| 2026-03-09 | 25.40 | 25.70 | -0.15 | -0.58% | 25.20 | 26.09 | 96957 | 24916.32 | 2.14% | 0.00 |
| 2026-03-06 | 24.76 | 25.85 | 0.94 | 3.77% | 24.76 | 26.17 | 149072 | 38281.65 | 3.29% | 0.00 |
| 2026-03-05 | 24.79 | 24.91 | 0.51 | 2.09% | 24.43 | 25.35 | 96111 | 23931.57 | 2.12% | 0.00 |
| 2026-03-04 | 24.31 | 24.40 | -0.15 | -0.61% | 24.11 | 24.75 | 67638 | 16513.41 | 1.49% | 0.00 |
| 2026-03-03 | 25.89 | 24.55 | -1.32 | -5.10% | 24.48 | 26.38 | 133493 | 33441.53 | 2.94% | 0.00 |
| 2026-03-02 | 26.00 | 25.87 | -0.59 | -2.23% | 25.36 | 26.37 | 131077 | 33843.52 | 2.89% | 0.00 |
| 2026-02-27 | 26.37 | 26.46 | 0.21 | 0.80% | 25.93 | 26.70 | 84952 | 22386.20 | 1.87% | 7.00 |
| 2026-02-26 | 27.01 | 26.25 | -0.80 | -2.96% | 26.05 | 27.14 | 133165 | 35203.32 | 2.94% | 0.00 |
| 2026-02-25 | 26.48 | 27.05 | 0.78 | 2.97% | 26.07 | 27.16 | 137634 | 36918.67 | 3.03% | 0.00 |
| 2026-02-24 | 26.49 | 26.27 | 0.19 | 0.73% | 26.20 | 26.87 | 92651 | 24525.85 | 2.04% | 0.00 |
| 2026-02-13 | 26.58 | 26.08 | -0.42 | -1.58% | 26.07 | 26.68 | 93096 | 24545.78 | 2.05% | 8.00 |
| 2026-02-12 | 26.75 | 26.50 | -0.49 | -1.82% | 26.40 | 27.07 | 137443 | 36604.56 | 3.03% | 8.00 |
| 2026-02-11 | 27.22 | 26.99 | -0.51 | -1.85% | 26.84 | 28.09 | 194186 | 53238.30 | 4.28% | 2.00 |
| 2026-02-10 | 26.87 | 27.50 | 0.42 | 1.55% | 26.61 | 28.68 | 276614 | 76324.48 | 6.10% | 24.00 |
| 2026-02-09 | 27.01 | 27.08 | -0.74 | -2.66% | 26.50 | 27.50 | 282062 | 75651.16 | 6.22% | 0.00 |
| 2026-02-06 | 27.72 | 27.82 | 0.37 | 1.35% | 27.00 | 29.77 | 423768 | 120396.79 | 9.34% | 24.00 |
| 2026-02-05 | 27.00 | 27.45 | 0.26 | 0.96% | 26.71 | 28.65 | 273486 | 75661.54 | 6.03% | 5.00 |
| 2026-02-04 | 25.87 | 27.19 | 1.08 | 4.14% | 25.83 | 27.58 | 248252 | 67264.37 | 5.47% | 1.00 |
| 2026-02-03 | 25.35 | 26.11 | 1.20 | 4.82% | 25.25 | 26.14 | 158952 | 40831.65 | 3.50% | 10.00 |
| 2026-02-02 | 25.46 | 24.91 | -0.75 | -2.92% | 24.88 | 25.80 | 116512 | 29495.04 | 2.57% | 0.00 |
| 2026-01-30 | 25.80 | 25.66 | 0.16 | 0.63% | 25.41 | 26.59 | 152553 | 39458.90 | 3.36% | 0.00 |
| 2026-01-29 | 26.11 | 25.50 | -1.01 | -3.81% | 25.41 | 26.27 | 176306 | 45283.81 | 3.89% | 0.00 |
| 2026-01-28 | 27.05 | 26.51 | -0.54 | -2.00% | 26.45 | 27.23 | 142431 | 38060.95 | 3.14% | 5.00 |
| 2026-01-27 | 28.20 | 27.05 | -1.01 | -3.60% | 26.58 | 28.23 | 234258 | 63118.80 | 5.16% | 1.00 |
| 2026-01-26 | 28.15 | 28.06 | -0.33 | -1.16% | 27.71 | 28.82 | 262714 | 74071.31 | 5.79% | 0.00 |
| 2026-01-23 | 27.18 | 28.39 | 1.38 | 5.11% | 27.02 | 29.28 | 318406 | 90471.25 | 7.02% | 3.00 |
| 2026-01-22 | 27.50 | 27.01 | -0.69 | -2.49% | 26.91 | 27.83 | 162529 | 44033.16 | 3.58% | 1.00 |
| 2026-01-21 | 26.98 | 27.70 | 0.57 | 2.10% | 26.96 | 28.70 | 207950 | 58128.09 | 4.58% | 0.00 |
| 2026-01-20 | 28.01 | 27.13 | -0.84 | -3.00% | 26.91 | 28.19 | 157574 | 43161.06 | 3.47% | 0.00 |
| 2026-01-19 | 28.38 | 27.97 | -0.55 | -1.93% | 27.85 | 28.38 | 155810 | 43693.73 | 3.43% | 22.00 |
| 2026-01-16 | 29.17 | 28.52 | -0.94 | -3.19% | 28.28 | 29.38 | 205449 | 58922.00 | 4.53% | 13.00 |
| 2026-01-15 | 30.44 | 29.46 | -0.96 | -3.16% | 29.00 | 30.50 | 281539 | 83213.24 | 6.21% | 2.00 |
| 2026-01-14 | 30.53 | 30.42 | -0.70 | -2.25% | 29.74 | 32.00 | 483179 | 149775.05 | 10.65% | 151.00 |
| 2026-01-13 | 30.70 | 31.12 | 0.77 | 2.54% | 30.01 | 33.08 | 667741 | 211010.98 | 14.72% | 13.00 |
| 2026-01-12 | 30.68 | 30.35 | -0.45 | -1.46% | 30.08 | 31.00 | 329164 | 100272.29 | 7.26% | 3.00 |
| 2026-01-09 | 29.40 | 30.80 | 1.20 | 4.05% | 29.20 | 30.88 | 424124 | 127926.54 | 9.35% | 5.00 |
| 2026-01-08 | 29.50 | 29.60 | 0.11 | 0.37% | 29.27 | 30.24 | 283102 | 84029.86 | 6.24% | 1.00 |
| 2026-01-07 | 28.80 | 29.49 | 0.65 | 2.25% | 28.69 | 29.64 | 328217 | 96006.55 | 7.23% | 7.00 |
| 2026-01-06 | 28.71 | 28.84 | 0.05 | 0.17% | 28.52 | 29.30 | 240293 | 69314.64 | 5.30% | 4.00 |
| 2026-01-05 | 27.32 | 28.79 | 1.47 | 5.38% | 27.32 | 28.98 | 348859 | 99356.69 | 7.69% | 1.00 |
| 2025-12-31 | 27.48 | 27.32 | -0.27 | -0.98% | 26.74 | 27.70 | 206959 | 56312.59 | 4.56% | 0.00 |
| 2025-12-30 | 27.91 | 27.59 | -0.24 | -0.86% | 27.39 | 28.67 | 217031 | 60336.31 | 4.78% | 0.00 |
| 2025-12-29 | 28.00 | 27.83 | -0.41 | -1.45% | 27.37 | 28.17 | 246964 | 68520.14 | 5.44% | 11.00 |
| 2025-12-26 | 27.55 | 28.24 | 0.56 | 2.02% | 27.37 | 28.67 | 324579 | 91174.43 | 7.15% | 0.00 |
| 2025-12-25 | 27.45 | 27.68 | 0.43 | 1.58% | 26.94 | 27.92 | 218132 | 59777.96 | 4.81% | 10.00 |
| 2025-12-24 | 27.00 | 27.25 | 0.15 | 0.55% | 26.85 | 27.74 | 184686 | 50278.90 | 4.07% | 4.00 |
| 2025-12-23 | 27.63 | 27.10 | -0.33 | -1.20% | 26.83 | 27.63 | 167454 | 45384.52 | 3.69% | 1.00 |
| 2025-12-22 | 27.06 | 27.43 | 0.26 | 0.96% | 26.91 | 27.55 | 179121 | 48988.41 | 3.95% | 6.00 |
| 2025-12-19 | 26.60 | 27.17 | 0.39 | 1.46% | 26.60 | 27.65 | 229864 | 62482.51 | 5.07% | 6.00 |
| 2025-12-18 | 26.50 | 26.78 | 0.11 | 0.41% | 26.40 | 27.60 | 209719 | 56755.75 | 4.62% | 0.00 |
| 2025-12-17 | 26.54 | 26.67 | -0.04 | -0.15% | 25.80 | 26.74 | 194807 | 51102.02 | 4.29% | 10.00 |
| 2025-12-16 | 26.55 | 26.71 | 0.14 | 0.53% | 25.68 | 27.31 | 309418 | 81883.02 | 6.82% | 0.00 |
| 2025-12-15 | 26.93 | 26.57 | -0.72 | -2.64% | 26.41 | 27.14 | 151703 | 40615.79 | 3.34% | 6.00 |
| 2025-12-12 | 27.09 | 27.29 | 0.03 | 0.11% | 26.75 | 27.47 | 181662 | 49303.84 | 4.00% | 6.00 |
| 2025-12-11 | 28.28 | 27.26 | -0.60 | -2.15% | 27.21 | 28.50 | 201485 | 55786.29 | 4.44% | 174.00 |
| 2025-12-10 | 28.00 | 27.86 | -0.36 | -1.28% | 27.45 | 28.05 | 183437 | 50864.19 | 4.04% | 16.00 |
| 2025-12-09 | 27.86 | 28.22 | 0.24 | 0.86% | 27.72 | 28.84 | 255310 | 72073.81 | 5.63% | 71.00 |
| 2025-12-08 | 28.00 | 27.98 | 0.42 | 1.52% | 27.89 | 28.82 | 281442 | 79661.56 | 6.20% | 121.00 |
| 2025-12-05 | 27.25 | 27.56 | 0.36 | 1.32% | 26.47 | 27.67 | 206506 | 55876.02 | 4.55% | 225.00 |
| 2025-12-04 | 27.44 | 27.20 | -0.39 | -1.41% | 26.90 | 27.63 | 185904 | 50541.45 | 4.10% | 2.00 |
| 2025-12-03 | 28.61 | 27.59 | -0.93 | -3.26% | 27.35 | 28.72 | 294249 | 81638.88 | 6.49% | 3.00 |
| 2025-12-02 | 30.06 | 28.52 | -1.60 | -5.31% | 28.45 | 30.08 | 317068 | 91126.84 | 6.99% | 9.00 |
| 2025-12-01 | 30.39 | 30.12 | -0.18 | -0.59% | 29.83 | 30.49 | 195870 | 58944.61 | 4.32% | 0.00 |
| 2025-11-28 | 30.07 | 30.30 | 0.20 | 0.66% | 29.30 | 30.39 | 218169 | 65345.04 | 4.81% | 1.00 |
| 2025-11-27 | 30.62 | 30.10 | -1.10 | -3.53% | 30.00 | 31.18 | 274645 | 83604.41 | 6.05% | 15.00 |
| 2025-11-26 | 30.72 | 31.20 | 0.48 | 1.56% | 30.51 | 32.36 | 359163 | 113506.61 | 7.92% | 7.00 |
| 2025-11-25 | 30.01 | 30.72 | 0.52 | 1.72% | 29.84 | 31.17 | 285350 | 87657.17 | 6.29% | 0.00 |
| 2025-11-24 | 32.25 | 30.20 | -1.72 | -5.39% | 28.90 | 32.43 | 416091 | 126059.77 | 9.17% | 21.00 |
舒泰神(300204)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。
