| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 33.20 | 31.92 | -1.81 | -5.37% | 31.56 | 34.00 | 286092 | 92705.41 | 6.31% | 57.00 |
| 2025-11-20 | 33.80 | 33.73 | -0.47 | -1.37% | 33.13 | 34.24 | 223101 | 75163.52 | 4.92% | 75.00 |
| 2025-11-19 | 34.74 | 34.20 | -0.52 | -1.50% | 33.58 | 34.99 | 315073 | 107194.79 | 6.95% | 66.00 |
| 2025-11-18 | 36.03 | 34.72 | -1.59 | -4.38% | 34.50 | 36.98 | 377965 | 133564.55 | 8.33% | 13.00 |
| 2025-11-17 | 38.50 | 36.31 | -2.99 | -7.61% | 36.30 | 38.80 | 560204 | 206688.72 | 12.35% | 10.00 |
| 2025-11-14 | 37.62 | 39.30 | 1.10 | 2.88% | 37.61 | 40.37 | 778472 | 303946.25 | 17.16% | 18.00 |
| 2025-11-13 | 36.50 | 38.20 | 0.97 | 2.61% | 35.73 | 39.26 | 685828 | 257555.45 | 15.12% | 42.00 |
| 2025-11-12 | 36.91 | 37.23 | 0.32 | 0.87% | 36.17 | 39.50 | 776157 | 293093.03 | 17.11% | 19.00 |
| 2025-11-11 | 36.36 | 36.91 | 0.22 | 0.60% | 35.88 | 37.89 | 537004 | 196969.56 | 11.84% | 34.00 |
| 2025-11-10 | 34.60 | 36.69 | 2.71 | 7.98% | 34.20 | 38.00 | 703593 | 257240.50 | 15.51% | 2.00 |
| 2025-11-07 | 35.27 | 33.98 | -0.74 | -2.13% | 33.90 | 36.99 | 555756 | 196671.25 | 12.25% | 10.00 |
| 2025-11-06 | 35.68 | 34.72 | -2.46 | -6.62% | 33.66 | 35.89 | 540785 | 186754.62 | 11.92% | 5.00 |
| 2025-11-05 | 37.24 | 37.18 | -0.87 | -2.29% | 36.10 | 39.37 | 550669 | 204711.34 | 12.14% | 47.00 |
| 2025-11-04 | 39.47 | 38.05 | -1.54 | -3.89% | 37.62 | 41.17 | 736866 | 288672.97 | 16.24% | 9.00 |
| 2025-11-03 | 40.00 | 39.59 | 1.29 | 3.37% | 38.11 | 40.77 | 887553 | 350002.88 | 19.56% | 70.00 |
| 2025-10-31 | 32.31 | 38.30 | 6.38 | 19.99% | 32.31 | 38.30 | 680945 | 242717.00 | 15.01% | 4.00 |
| 2025-10-30 | 33.75 | 31.92 | -1.94 | -5.73% | 31.87 | 33.75 | 272272 | 88187.51 | 6.00% | 7.00 |
| 2025-10-29 | 33.49 | 33.86 | 0.02 | 0.06% | 32.94 | 33.94 | 245072 | 82045.38 | 5.40% | 1.00 |
| 2025-10-28 | 33.79 | 33.84 | -0.29 | -0.85% | 33.46 | 34.42 | 259905 | 87937.15 | 5.73% | 25.00 |
| 2025-10-27 | 34.45 | 34.13 | 0.16 | 0.47% | 34.00 | 35.38 | 342794 | 118890.16 | 7.56% | 7.00 |
| 2025-10-24 | 35.01 | 33.97 | -1.56 | -4.39% | 33.58 | 35.66 | 382231 | 130874.42 | 8.43% | 17.00 |
| 2025-10-23 | 37.11 | 35.53 | -2.89 | -7.52% | 34.34 | 37.13 | 430538 | 153161.41 | 9.49% | 96.00 |
| 2025-10-22 | 36.99 | 38.42 | 1.43 | 3.87% | 36.90 | 40.10 | 460580 | 178883.66 | 10.15% | 64.00 |
| 2025-10-21 | 38.58 | 36.99 | -2.18 | -5.57% | 36.71 | 38.58 | 394949 | 146654.34 | 8.71% | 16.00 |
| 2025-10-20 | 38.50 | 39.17 | -0.73 | -1.83% | 37.10 | 40.26 | 502364 | 193608.89 | 11.07% | 6.00 |
| 2025-10-17 | 37.83 | 39.90 | 2.43 | 6.49% | 37.55 | 42.65 | 655098 | 263275.25 | 14.44% | 42.00 |
| 2025-10-16 | 35.50 | 37.47 | 1.21 | 3.34% | 35.10 | 39.40 | 615094 | 231267.17 | 13.56% | 5.00 |
| 2025-10-15 | 32.65 | 36.26 | 4.03 | 12.50% | 32.23 | 37.58 | 597631 | 211902.84 | 13.17% | 0.00 |
| 2025-10-14 | 34.33 | 32.23 | -1.93 | -5.65% | 32.03 | 34.35 | 202004 | 67116.13 | 4.45% | 11.00 |
| 2025-10-13 | 31.80 | 34.16 | 0.97 | 2.92% | 31.68 | 35.00 | 211420 | 71595.89 | 4.66% | 4.00 |
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。
