| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 11.38 | 11.79 | 0.75 | 6.79% | 11.38 | 12.72 | 341902 | 41053.40 | 7.25% | 12.00 |
| 2025-05-19 | 11.30 | 11.04 | -0.03 | -0.27% | 10.65 | 11.30 | 149105 | 16216.17 | 3.16% | 12.00 |
| 2025-05-16 | 10.61 | 11.07 | 0.46 | 4.34% | 10.38 | 11.33 | 234480 | 25623.12 | 4.97% | 5.00 |
| 2025-05-15 | 10.87 | 10.61 | 0.02 | 0.19% | 10.42 | 10.88 | 160118 | 17044.24 | 3.40% | 21.00 |
| 2025-05-14 | 11.00 | 10.59 | -0.13 | -1.21% | 10.53 | 11.37 | 231705 | 25195.04 | 4.91% | 0.00 |
| 2025-05-13 | 10.42 | 10.72 | 0.41 | 3.98% | 10.41 | 10.90 | 246401 | 26295.20 | 5.22% | 0.00 |
| 2025-05-12 | 10.41 | 10.31 | -0.70 | -6.36% | 9.90 | 10.57 | 328022 | 33342.01 | 6.96% | 0.00 |
| 2025-05-09 | 10.64 | 11.01 | 0.54 | 5.16% | 10.52 | 12.38 | 449386 | 51126.80 | 9.53% | 10.00 |
| 2025-05-08 | 10.85 | 10.47 | -0.21 | -1.97% | 10.43 | 11.47 | 248602 | 26951.29 | 5.27% | 15.00 |
| 2025-05-07 | 10.66 | 10.68 | 0.13 | 1.23% | 10.19 | 10.77 | 210482 | 22143.35 | 4.46% | 17.00 |
| 2025-05-06 | 10.90 | 10.55 | -0.25 | -2.31% | 10.04 | 10.90 | 282451 | 29151.40 | 5.99% | 0.00 |
| 2025-04-30 | 10.99 | 10.80 | -0.06 | -0.55% | 10.67 | 11.14 | 206661 | 22551.29 | 4.38% | 0.00 |
| 2025-04-29 | 10.93 | 10.86 | 0.24 | 2.26% | 10.72 | 11.09 | 308740 | 33671.05 | 6.55% | 0.00 |
| 2025-04-28 | 11.19 | 10.62 | -1.04 | -8.92% | 10.59 | 11.38 | 368300 | 40089.05 | 7.81% | 57.00 |
| 2025-04-25 | 11.50 | 11.66 | -0.28 | -2.35% | 11.30 | 12.00 | 417184 | 48362.67 | 8.85% | 25.00 |
| 2025-04-24 | 10.76 | 11.94 | 1.13 | 10.45% | 10.68 | 12.40 | 624663 | 72420.38 | 13.25% | 1.00 |
| 2025-04-23 | 10.67 | 10.81 | -0.30 | -2.70% | 10.50 | 11.30 | 417535 | 45379.36 | 8.85% | 4.00 |
| 2025-04-22 | 11.28 | 11.11 | 0.21 | 1.93% | 10.33 | 11.33 | 804187 | 87506.66 | 17.05% | 0.00 |
| 2025-04-21 | 8.80 | 10.90 | 1.82 | 20.04% | 8.80 | 10.90 | 579608 | 58972.96 | 12.29% | 0.00 |
| 2025-04-18 | 8.12 | 9.08 | 0.99 | 12.24% | 8.12 | 9.32 | 497699 | 44251.86 | 10.55% | 57.00 |
| 2025-04-17 | 7.70 | 8.09 | 0.29 | 3.72% | 7.66 | 8.30 | 220558 | 17608.92 | 4.68% | 0.00 |
| 2025-04-16 | 7.75 | 7.80 | 0.02 | 0.26% | 7.41 | 7.82 | 158172 | 12116.23 | 3.35% | 0.00 |
| 2025-04-15 | 7.49 | 7.78 | 0.29 | 3.87% | 7.48 | 7.95 | 219993 | 17081.80 | 4.66% | 0.00 |
| 2025-04-14 | 7.09 | 7.49 | 0.52 | 7.46% | 6.93 | 7.86 | 203385 | 15133.63 | 4.31% | 0.00 |
| 2025-04-11 | 6.69 | 6.97 | 0.23 | 3.41% | 6.62 | 7.17 | 120214 | 8332.40 | 2.55% | 0.00 |
| 2025-04-10 | 6.86 | 6.74 | 0.05 | 0.75% | 6.68 | 6.88 | 70435 | 4778.36 | 1.49% | 0.00 |
| 2025-04-09 | 6.28 | 6.69 | 0.31 | 4.86% | 5.90 | 6.85 | 152232 | 9854.19 | 3.23% | 0.00 |
| 2025-04-08 | 6.40 | 6.38 | 0.11 | 1.75% | 6.21 | 6.62 | 87732 | 5606.72 | 1.86% | 0.00 |
| 2025-04-07 | 7.07 | 6.27 | -1.27 | -16.84% | 6.05 | 7.30 | 138671 | 9204.84 | 2.94% | 0.00 |
| 2025-04-03 | 7.38 | 7.54 | 0.08 | 1.07% | 7.37 | 7.76 | 81398 | 6185.67 | 1.73% | 0.00 |
| 2025-04-02 | 7.51 | 7.46 | -0.03 | -0.40% | 7.43 | 7.60 | 63868 | 4799.45 | 1.35% | 0.00 |
| 2025-04-01 | 7.22 | 7.49 | 0.32 | 4.46% | 7.22 | 7.66 | 123383 | 9307.73 | 2.62% | 0.00 |
| 2025-03-31 | 7.20 | 7.17 | -0.10 | -1.38% | 7.09 | 7.32 | 41983 | 3020.10 | 0.89% | 0.00 |
| 2025-03-28 | 7.37 | 7.27 | -0.11 | -1.49% | 7.27 | 7.58 | 70012 | 5208.58 | 1.48% | 0.00 |
| 2025-03-27 | 7.21 | 7.38 | 0.12 | 1.65% | 7.10 | 7.41 | 63510 | 4621.98 | 1.35% | 0.00 |
| 2025-03-26 | 7.05 | 7.26 | 0.15 | 2.11% | 7.05 | 7.29 | 49870 | 3604.02 | 1.06% | 0.00 |
| 2025-03-25 | 7.20 | 7.11 | -0.15 | -2.07% | 7.03 | 7.27 | 57272 | 4085.29 | 1.21% | 0.00 |
| 2025-03-24 | 7.50 | 7.26 | -0.27 | -3.59% | 7.15 | 7.55 | 66304 | 4857.68 | 1.41% | 0.00 |
| 2025-03-21 | 7.65 | 7.53 | -0.12 | -1.57% | 7.48 | 7.72 | 59064 | 4479.00 | 1.25% | 0.00 |
| 2025-03-20 | 7.66 | 7.65 | 0.00 | 0.00% | 7.62 | 7.69 | 42395 | 3246.03 | 0.90% | 0.00 |
| 2025-03-19 | 7.70 | 7.65 | -0.04 | -0.52% | 7.59 | 7.76 | 53262 | 4087.82 | 1.13% | 0.00 |
| 2025-03-18 | 7.63 | 7.69 | 0.07 | 0.92% | 7.57 | 7.72 | 57066 | 4372.10 | 1.21% | 0.00 |
| 2025-03-17 | 7.61 | 7.62 | 0.04 | 0.53% | 7.60 | 7.72 | 59431 | 4539.93 | 1.26% | 0.00 |
| 2025-03-14 | 7.41 | 7.58 | 0.13 | 1.74% | 7.39 | 7.59 | 68336 | 5133.91 | 1.45% | 0.00 |
| 2025-03-13 | 7.52 | 7.45 | -0.04 | -0.53% | 7.36 | 7.55 | 48998 | 3647.25 | 1.04% | 0.00 |
| 2025-03-12 | 7.50 | 7.49 | 0.01 | 0.13% | 7.43 | 7.58 | 53914 | 4036.89 | 1.14% | 0.00 |
| 2025-03-11 | 7.40 | 7.48 | 0.05 | 0.67% | 7.33 | 7.50 | 48943 | 3637.49 | 1.04% | 0.00 |
| 2025-03-10 | 7.36 | 7.43 | 0.12 | 1.64% | 7.36 | 7.52 | 55140 | 4105.31 | 1.17% | 0.00 |
| 2025-03-07 | 7.49 | 7.31 | -0.18 | -2.40% | 7.28 | 7.50 | 59221 | 4373.38 | 1.26% | 0.00 |
| 2025-03-06 | 7.49 | 7.49 | 0.02 | 0.27% | 7.43 | 7.54 | 61919 | 4632.73 | 1.31% | 0.00 |
| 2025-03-05 | 7.48 | 7.47 | 0.00 | 0.00% | 7.28 | 7.51 | 67210 | 4955.89 | 1.43% | 0.00 |
| 2025-03-04 | 7.42 | 7.47 | -0.02 | -0.27% | 7.39 | 7.52 | 47753 | 3571.95 | 1.01% | 0.00 |
| 2025-03-03 | 7.41 | 7.49 | 0.13 | 1.77% | 7.41 | 7.57 | 64915 | 4866.73 | 1.38% | 0.00 |
| 2025-02-28 | 7.56 | 7.36 | -0.24 | -3.16% | 7.36 | 7.66 | 71493 | 5344.87 | 1.52% | 0.00 |
| 2025-02-27 | 7.61 | 7.60 | -0.01 | -0.13% | 7.50 | 7.72 | 88819 | 6756.07 | 1.88% | 0.00 |
| 2025-02-26 | 7.50 | 7.61 | 0.08 | 1.06% | 7.46 | 7.67 | 90311 | 6831.15 | 1.91% | 0.00 |
| 2025-02-25 | 7.46 | 7.53 | 0.02 | 0.27% | 7.35 | 7.60 | 91017 | 6802.02 | 1.93% | 0.00 |
| 2025-02-24 | 7.58 | 7.51 | -0.08 | -1.05% | 7.41 | 7.60 | 98209 | 7355.87 | 2.08% | 0.00 |
| 2025-02-21 | 7.64 | 7.59 | -0.24 | -3.07% | 7.45 | 7.77 | 198035 | 14970.40 | 4.20% | 45.00 |
| 2025-02-20 | 7.26 | 7.83 | 0.61 | 8.45% | 7.26 | 8.39 | 311367 | 24829.15 | 6.60% | 0.00 |
| 2025-02-19 | 7.22 | 7.22 | 0.02 | 0.28% | 7.15 | 7.28 | 41340 | 2979.10 | 0.88% | 0.00 |
| 2025-02-18 | 7.43 | 7.20 | -0.23 | -3.10% | 7.18 | 7.45 | 59216 | 4321.71 | 1.26% | 0.00 |
| 2025-02-17 | 7.49 | 7.43 | -0.02 | -0.27% | 7.40 | 7.62 | 68089 | 5115.57 | 1.44% | 0.00 |
| 2025-02-14 | 7.32 | 7.45 | 0.20 | 2.76% | 7.25 | 7.52 | 78026 | 5803.36 | 1.65% | 0.00 |
| 2025-02-13 | 7.32 | 7.25 | -0.06 | -0.82% | 7.24 | 7.34 | 34722 | 2527.94 | 0.74% | 0.00 |
| 2025-02-12 | 7.35 | 7.31 | -0.01 | -0.14% | 7.23 | 7.35 | 45000 | 3274.38 | 0.95% | 0.00 |
| 2025-02-11 | 7.36 | 7.32 | -0.06 | -0.81% | 7.26 | 7.42 | 50150 | 3667.43 | 1.06% | 0.00 |
| 2025-02-10 | 7.22 | 7.38 | 0.17 | 2.36% | 7.11 | 7.40 | 67675 | 4949.33 | 1.43% | 0.00 |
| 2025-02-07 | 7.08 | 7.21 | 0.14 | 1.98% | 7.00 | 7.28 | 72415 | 5207.15 | 1.54% | 0.00 |
| 2025-02-06 | 6.95 | 7.07 | 0.13 | 1.87% | 6.81 | 7.07 | 59924 | 4150.34 | 1.27% | 0.00 |
| 2025-02-05 | 6.81 | 6.94 | 0.21 | 3.12% | 6.70 | 6.97 | 59133 | 4072.34 | 1.25% | 0.00 |
| 2025-01-27 | 6.78 | 6.73 | 0.03 | 0.45% | 6.71 | 6.85 | 41685 | 2824.17 | 0.88% | 0.00 |
| 2025-01-24 | 6.77 | 6.70 | -0.06 | -0.89% | 6.63 | 6.84 | 47496 | 3180.06 | 1.01% | 0.00 |
| 2025-01-23 | 6.78 | 6.76 | 0.06 | 0.90% | 6.75 | 6.92 | 53085 | 3633.98 | 1.13% | 0.00 |
| 2025-01-22 | 6.88 | 6.70 | -0.18 | -2.62% | 6.67 | 6.96 | 43445 | 2923.78 | 0.92% | 0.00 |
| 2025-01-21 | 6.99 | 6.88 | 0.00 | 0.00% | 6.87 | 7.25 | 71191 | 4993.08 | 1.51% | 0.00 |
| 2025-01-20 | 6.76 | 6.88 | 0.13 | 1.93% | 6.72 | 6.92 | 42423 | 2903.32 | 0.90% | 0.00 |
| 2025-01-17 | 6.80 | 6.75 | -0.11 | -1.60% | 6.73 | 6.88 | 34583 | 2340.84 | 0.73% | 0.00 |
| 2025-01-16 | 6.82 | 6.86 | 0.04 | 0.59% | 6.77 | 6.99 | 48427 | 3328.62 | 1.03% | 0.00 |
| 2025-01-15 | 6.98 | 6.82 | -0.13 | -1.87% | 6.79 | 6.98 | 39367 | 2697.00 | 0.83% | 156.00 |
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。
