| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 33.85 | 33.19 | -0.51 | -1.51% | 33.05 | 34.29 | 148716 | 49874.98 | 3.28% | 0.00 |
| 2025-10-09 | 34.97 | 33.70 | -1.31 | -3.74% | 33.50 | 35.01 | 191464 | 65232.10 | 4.22% | 0.00 |
| 2025-09-30 | 33.58 | 35.01 | 1.36 | 4.04% | 33.58 | 35.17 | 180550 | 62340.50 | 3.98% | 3.00 |
| 2025-09-29 | 33.78 | 33.65 | -0.22 | -0.65% | 33.15 | 33.98 | 143156 | 47892.89 | 3.16% | 19.00 |
| 2025-09-26 | 34.53 | 33.87 | -1.63 | -4.59% | 33.70 | 35.16 | 217733 | 74373.32 | 4.80% | 9.00 |
| 2025-09-25 | 35.90 | 35.50 | -0.61 | -1.69% | 35.30 | 37.50 | 232731 | 84373.30 | 5.13% | 5.00 |
| 2025-09-24 | 34.75 | 36.11 | 1.29 | 3.70% | 34.54 | 36.35 | 217553 | 77708.87 | 4.80% | 3.00 |
| 2025-09-23 | 36.20 | 34.82 | -1.49 | -4.10% | 33.81 | 36.20 | 241798 | 84143.57 | 5.33% | 60.00 |
| 2025-09-22 | 35.90 | 36.31 | 0.81 | 2.28% | 35.64 | 36.90 | 156444 | 56596.37 | 3.45% | 5.00 |
| 2025-09-19 | 36.37 | 35.50 | -1.43 | -3.87% | 35.35 | 36.83 | 213198 | 76378.39 | 4.70% | 1.00 |
| 2025-09-18 | 37.39 | 36.93 | -0.06 | -0.16% | 36.30 | 37.96 | 254100 | 94427.74 | 5.60% | 1.00 |
| 2025-09-17 | 37.96 | 36.99 | -1.15 | -3.02% | 36.88 | 38.35 | 253713 | 94611.95 | 5.59% | 0.00 |
| 2025-09-16 | 38.36 | 38.14 | -0.39 | -1.01% | 37.90 | 38.95 | 206002 | 78947.70 | 4.54% | 0.00 |
| 2025-09-15 | 40.00 | 38.53 | -1.93 | -4.77% | 38.34 | 40.67 | 355500 | 139150.97 | 7.84% | 3.00 |
| 2025-09-12 | 39.26 | 40.46 | 0.76 | 1.91% | 38.78 | 42.60 | 531140 | 214170.56 | 11.71% | 8.00 |
| 2025-09-11 | 36.00 | 39.70 | 2.68 | 7.24% | 35.51 | 41.55 | 493017 | 192859.19 | 10.87% | 34.00 |
| 2025-09-10 | 37.56 | 37.02 | -1.39 | -3.62% | 36.90 | 38.88 | 302070 | 113429.72 | 6.66% | 50.00 |
| 2025-09-09 | 39.38 | 38.41 | -0.42 | -1.08% | 37.30 | 40.04 | 334144 | 129376.30 | 7.37% | 10.00 |
| 2025-09-08 | 40.55 | 38.83 | -1.72 | -4.24% | 38.35 | 41.15 | 393459 | 155430.83 | 8.67% | 0.00 |
| 2025-09-05 | 45.00 | 40.55 | -5.50 | -11.94% | 40.50 | 45.80 | 506252 | 210463.33 | 11.16% | 47.00 |
| 2025-09-04 | 48.18 | 46.05 | -2.45 | -5.05% | 45.14 | 50.17 | 226612 | 107244.12 | 5.00% | 9.00 |
| 2025-09-03 | 47.08 | 48.50 | 0.01 | 0.02% | 47.08 | 49.88 | 224618 | 109938.53 | 4.95% | 11.00 |
| 2025-09-02 | 53.87 | 48.49 | -5.37 | -9.97% | 45.44 | 54.50 | 423426 | 209295.83 | 9.33% | 10.00 |
| 2025-09-01 | 52.94 | 53.86 | 0.52 | 0.97% | 50.90 | 56.98 | 300916 | 163959.39 | 6.63% | 29.00 |
| 2025-08-29 | 51.00 | 53.34 | 1.36 | 2.62% | 50.80 | 55.55 | 363035 | 192722.56 | 8.00% | 15.00 |
| 2025-08-28 | 52.79 | 51.98 | -1.02 | -1.92% | 48.80 | 53.43 | 372100 | 188020.42 | 8.20% | 10.00 |
| 2025-08-27 | 56.70 | 53.00 | -3.70 | -6.53% | 52.83 | 57.30 | 341939 | 187505.45 | 7.54% | 1.00 |
| 2025-08-26 | 61.14 | 56.70 | -4.30 | -7.05% | 56.56 | 65.36 | 375268 | 227594.09 | 7.96% | 15.00 |
| 2025-08-25 | 52.78 | 61.00 | 8.49 | 16.17% | 52.78 | 62.56 | 445458 | 262762.59 | 9.45% | 17.00 |
| 2025-08-22 | 53.98 | 52.51 | -1.00 | -1.87% | 51.50 | 54.43 | 183795 | 97031.94 | 3.90% | 26.00 |
| 2025-08-21 | 54.00 | 53.51 | -1.65 | -2.99% | 52.40 | 55.55 | 189194 | 101342.28 | 4.01% | 30.00 |
| 2025-08-20 | 55.15 | 55.16 | -3.14 | -5.39% | 52.40 | 57.00 | 319170 | 174254.53 | 6.77% | 15.00 |
| 2025-08-19 | 59.00 | 58.30 | 2.75 | 4.95% | 55.00 | 66.66 | 473191 | 288960.56 | 10.03% | 43.00 |
| 2025-08-18 | 51.10 | 55.55 | 2.06 | 3.85% | 51.08 | 55.55 | 234527 | 126428.38 | 4.97% | 31.00 |
| 2025-08-15 | 51.45 | 53.49 | 2.51 | 4.92% | 50.10 | 54.01 | 246085 | 128841.42 | 5.22% | 26.00 |
| 2025-08-14 | 49.00 | 50.98 | 1.17 | 2.35% | 48.69 | 51.68 | 181051 | 90313.77 | 3.84% | 73.00 |
| 2025-08-13 | 49.86 | 49.81 | -0.04 | -0.08% | 47.92 | 50.55 | 196603 | 96725.46 | 4.17% | 14.00 |
| 2025-08-12 | 51.99 | 49.85 | -2.15 | -4.13% | 49.54 | 52.79 | 149911 | 75925.39 | 3.18% | 13.00 |
| 2025-08-11 | 49.90 | 52.00 | 2.10 | 4.21% | 48.60 | 52.50 | 182441 | 92840.22 | 3.87% | 25.00 |
| 2025-08-08 | 49.00 | 49.90 | 0.47 | 0.95% | 47.92 | 50.94 | 141566 | 70432.08 | 3.00% | 13.00 |
| 2025-08-07 | 47.40 | 49.43 | 0.67 | 1.37% | 47.40 | 50.20 | 179690 | 87852.60 | 3.81% | 55.00 |
| 2025-08-06 | 50.01 | 48.76 | -1.32 | -2.64% | 47.60 | 52.37 | 213280 | 106348.89 | 4.52% | 50.00 |
| 2025-08-05 | 51.65 | 50.08 | -3.91 | -7.24% | 49.30 | 53.33 | 234067 | 118865.82 | 4.96% | 70.00 |
| 2025-08-04 | 50.30 | 53.99 | 1.92 | 3.69% | 50.00 | 54.54 | 239960 | 125634.06 | 5.09% | 37.00 |
| 2025-08-01 | 51.00 | 52.07 | 0.08 | 0.15% | 51.00 | 57.19 | 272813 | 146579.67 | 5.78% | 19.00 |
| 2025-07-31 | 46.90 | 51.99 | 4.96 | 10.55% | 46.24 | 53.43 | 299939 | 151115.12 | 6.36% | 49.00 |
| 2025-07-30 | 47.51 | 47.03 | -1.85 | -3.78% | 45.51 | 50.18 | 196027 | 94233.51 | 4.16% | 24.00 |
| 2025-07-29 | 46.65 | 48.88 | 2.38 | 5.12% | 45.60 | 49.89 | 222553 | 107437.59 | 4.72% | 27.00 |
| 2025-07-28 | 43.35 | 46.50 | 1.80 | 4.03% | 43.35 | 46.90 | 191469 | 86453.91 | 4.06% | 18.00 |
| 2025-07-25 | 44.32 | 44.70 | -0.27 | -0.60% | 43.65 | 47.44 | 167898 | 76642.53 | 3.56% | 17.00 |
| 2025-07-24 | 44.19 | 44.97 | 1.37 | 3.14% | 44.18 | 45.87 | 169219 | 76159.71 | 3.59% | 20.00 |
| 2025-07-23 | 44.00 | 43.60 | -2.00 | -4.39% | 42.56 | 45.50 | 175678 | 77365.41 | 3.73% | 27.00 |
| 2025-07-22 | 47.00 | 45.60 | -4.40 | -8.80% | 45.00 | 49.50 | 287458 | 135365.16 | 6.10% | 36.00 |
| 2025-07-21 | 45.69 | 50.00 | 3.78 | 8.18% | 45.48 | 50.80 | 264294 | 127429.63 | 5.60% | 63.00 |
| 2025-07-18 | 44.00 | 46.22 | 1.62 | 3.63% | 43.34 | 48.78 | 244156 | 112274.73 | 5.18% | 132.00 |
| 2025-07-17 | 41.50 | 44.60 | 2.80 | 6.70% | 41.40 | 45.00 | 246687 | 108584.18 | 5.23% | 48.00 |
| 2025-07-16 | 39.80 | 41.80 | 1.52 | 3.77% | 39.69 | 42.00 | 200011 | 82335.02 | 4.24% | 31.00 |
| 2025-07-15 | 41.10 | 40.28 | -1.90 | -4.50% | 39.72 | 42.00 | 211707 | 86510.07 | 4.49% | 20.04 |
| 2025-07-14 | 39.00 | 42.18 | 2.51 | 6.33% | 38.18 | 42.22 | 251117 | 101028.84 | 5.32% | 20.00 |
| 2025-07-11 | 39.60 | 39.67 | -0.01 | -0.03% | 38.81 | 40.95 | 190537 | 75376.41 | 4.04% | 39.00 |
| 2025-07-10 | 39.99 | 39.68 | -0.82 | -2.02% | 39.00 | 41.86 | 215913 | 87276.98 | 4.58% | 33.00 |
| 2025-07-09 | 40.00 | 40.50 | -0.13 | -0.32% | 39.25 | 41.66 | 246235 | 99577.87 | 5.22% | 33.00 |
| 2025-07-08 | 41.50 | 40.63 | -3.49 | -7.91% | 39.80 | 44.77 | 355714 | 147892.30 | 7.54% | 17.00 |
| 2025-07-07 | 44.79 | 44.12 | -0.76 | -1.69% | 43.44 | 47.96 | 308857 | 139836.45 | 6.55% | 16.00 |
| 2025-07-04 | 44.22 | 44.88 | 0.24 | 0.54% | 42.50 | 45.66 | 313706 | 137842.69 | 6.65% | 27.00 |
| 2025-07-03 | 41.00 | 44.64 | 3.81 | 9.33% | 39.52 | 46.00 | 371501 | 160531.38 | 7.88% | 19.00 |
| 2025-07-02 | 42.50 | 40.83 | -2.17 | -5.05% | 40.41 | 46.68 | 362921 | 155680.05 | 7.70% | 38.00 |
| 2025-07-01 | 37.73 | 43.00 | 5.72 | 15.34% | 37.50 | 44.74 | 426421 | 177125.88 | 9.04% | 18.00 |
| 2025-06-30 | 34.60 | 37.28 | 2.40 | 6.88% | 33.51 | 37.48 | 288440 | 103620.22 | 6.12% | 74.00 |
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。
