| 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 | 11.43 | 11.64 | 0.23 | 2.02% | 11.43 | 11.72 | 75255 | 8748.47 | 1.89% | 1.00 |
| 2026-03-24 | 11.36 | 11.41 | 0.27 | 2.42% | 11.13 | 11.43 | 90864 | 10265.53 | 2.28% | 0.00 |
| 2026-03-23 | 11.69 | 11.14 | -0.76 | -6.39% | 11.03 | 11.69 | 138830 | 15773.98 | 3.49% | 0.00 |
| 2026-03-20 | 12.24 | 11.90 | -0.33 | -2.70% | 11.90 | 12.35 | 100591 | 12136.98 | 2.53% | 0.00 |
| 2026-03-19 | 12.27 | 12.23 | -0.18 | -1.45% | 12.17 | 12.35 | 78412 | 9609.59 | 1.97% | 0.00 |
| 2026-03-18 | 12.19 | 12.41 | 0.26 | 2.14% | 12.16 | 12.44 | 74742 | 9188.89 | 1.88% | 0.00 |
| 2026-03-17 | 12.43 | 12.15 | -0.20 | -1.62% | 12.14 | 12.49 | 79779 | 9828.85 | 2.00% | 55.00 |
| 2026-03-16 | 12.20 | 12.35 | 0.11 | 0.90% | 12.15 | 12.35 | 76219 | 9349.08 | 1.91% | 0.00 |
| 2026-03-13 | 12.48 | 12.24 | -0.24 | -1.92% | 12.20 | 12.71 | 118906 | 14775.70 | 2.98% | 0.00 |
| 2026-03-12 | 12.55 | 12.48 | -0.10 | -0.79% | 12.46 | 12.70 | 94700 | 11889.59 | 2.38% | 0.00 |
| 2026-03-11 | 12.71 | 12.58 | -0.20 | -1.56% | 12.57 | 12.82 | 110290 | 13978.48 | 2.77% | 1.00 |
| 2026-03-10 | 12.74 | 12.78 | 0.10 | 0.79% | 12.66 | 13.24 | 194044 | 25061.68 | 4.87% | 0.00 |
| 2026-03-09 | 12.15 | 12.68 | 0.37 | 3.01% | 12.02 | 12.68 | 168770 | 20875.14 | 4.24% | 12.00 |
| 2026-03-06 | 12.01 | 12.31 | 0.16 | 1.32% | 12.00 | 12.31 | 94627 | 11545.37 | 2.38% | 0.00 |
| 2026-03-05 | 12.17 | 12.15 | 0.20 | 1.67% | 12.09 | 12.37 | 122957 | 15004.03 | 3.09% | 0.00 |
| 2026-03-04 | 11.91 | 11.95 | -0.07 | -0.58% | 11.83 | 12.14 | 119263 | 14282.60 | 2.99% | 0.00 |
| 2026-03-03 | 12.65 | 12.02 | -0.58 | -4.60% | 12.00 | 12.66 | 192973 | 23648.67 | 4.84% | 0.00 |
| 2026-03-02 | 13.12 | 12.60 | -0.96 | -7.08% | 12.55 | 13.28 | 308286 | 39418.34 | 7.74% | 0.00 |
| 2026-02-27 | 13.29 | 13.56 | 0.24 | 1.80% | 13.26 | 13.66 | 189124 | 25539.45 | 4.75% | 0.00 |
| 2026-02-26 | 13.44 | 13.32 | -0.10 | -0.75% | 13.27 | 13.54 | 182547 | 24409.17 | 4.58% | 9.00 |
| 2026-02-25 | 13.53 | 13.42 | -0.17 | -1.25% | 13.39 | 13.67 | 214333 | 28937.39 | 5.38% | 0.00 |
| 2026-02-24 | 14.26 | 13.59 | -0.42 | -3.00% | 13.43 | 14.29 | 240969 | 32782.25 | 6.05% | 19.00 |
| 2026-02-13 | 14.42 | 14.01 | -0.49 | -3.38% | 14.01 | 14.51 | 253708 | 36047.59 | 6.37% | 10.00 |
| 2026-02-12 | 14.56 | 14.50 | -0.24 | -1.63% | 14.16 | 14.67 | 363075 | 52338.18 | 9.11% | 0.00 |
| 2026-02-11 | 14.50 | 14.74 | 0.06 | 0.41% | 14.38 | 14.99 | 527839 | 77644.87 | 13.25% | 0.00 |
| 2026-02-10 | 14.13 | 14.68 | 0.56 | 3.97% | 13.94 | 14.90 | 651484 | 94933.12 | 16.35% | 21.00 |
| 2026-02-09 | 13.86 | 14.12 | 0.56 | 4.13% | 13.81 | 14.16 | 347543 | 48766.01 | 8.72% | 195.00 |
| 2026-02-06 | 13.56 | 13.56 | -0.13 | -0.95% | 13.20 | 13.82 | 211650 | 28605.47 | 5.31% | 14.00 |
| 2026-02-05 | 13.39 | 13.69 | 0.10 | 0.74% | 13.33 | 13.82 | 209758 | 28669.60 | 5.27% | 1.00 |
| 2026-02-04 | 13.90 | 13.59 | -0.51 | -3.62% | 13.38 | 14.10 | 330331 | 45098.71 | 8.29% | 0.00 |
| 2026-02-03 | 13.73 | 14.10 | 0.57 | 4.21% | 13.58 | 14.10 | 329122 | 45781.77 | 8.26% | 20.00 |
| 2026-02-02 | 13.84 | 13.53 | -0.42 | -3.01% | 13.52 | 14.11 | 243218 | 33594.01 | 6.11% | 0.00 |
| 2026-01-30 | 13.60 | 13.95 | 0.16 | 1.16% | 13.40 | 14.03 | 325131 | 44774.11 | 8.16% | 11.00 |
| 2026-01-29 | 13.46 | 13.79 | 0.22 | 1.62% | 13.20 | 14.24 | 429436 | 59700.48 | 10.78% | 21.00 |
| 2026-01-28 | 13.71 | 13.57 | -0.21 | -1.52% | 13.53 | 14.08 | 284098 | 39108.08 | 7.13% | 1.00 |
| 2026-01-27 | 13.91 | 13.78 | -0.32 | -2.27% | 13.40 | 14.10 | 311794 | 42576.76 | 7.83% | 10.00 |
| 2026-01-26 | 13.70 | 14.10 | 0.57 | 4.21% | 13.40 | 14.49 | 488668 | 67585.01 | 12.27% | 3.00 |
| 2026-01-23 | 13.37 | 13.53 | 0.18 | 1.35% | 13.28 | 13.63 | 213410 | 28800.97 | 5.36% | 10.00 |
| 2026-01-22 | 13.22 | 13.35 | 0.19 | 1.44% | 13.14 | 13.44 | 164918 | 21955.35 | 4.14% | 24.00 |
| 2026-01-21 | 13.15 | 13.16 | -0.09 | -0.68% | 13.12 | 13.37 | 167616 | 22160.88 | 4.21% | 0.00 |
| 2026-01-20 | 13.40 | 13.25 | -0.04 | -0.30% | 13.12 | 13.58 | 224118 | 29862.12 | 5.63% | 0.00 |
| 2026-01-19 | 13.48 | 13.29 | -0.27 | -1.99% | 13.25 | 13.57 | 214197 | 28667.95 | 5.38% | 0.00 |
| 2026-01-16 | 14.00 | 13.56 | -0.57 | -4.03% | 13.37 | 14.08 | 308537 | 42002.64 | 7.75% | 0.00 |
| 2026-01-15 | 14.19 | 14.13 | -0.45 | -3.09% | 13.89 | 14.55 | 379795 | 53760.65 | 9.53% | 1.00 |
| 2026-01-14 | 14.14 | 14.58 | 0.28 | 1.96% | 14.05 | 15.13 | 670424 | 98552.30 | 16.83% | 0.00 |
| 2026-01-13 | 14.46 | 14.30 | -0.30 | -2.05% | 13.89 | 14.95 | 630356 | 90895.20 | 15.82% | 30.00 |
| 2026-01-12 | 13.31 | 14.60 | 1.54 | 11.79% | 13.31 | 14.60 | 673732 | 94390.53 | 16.91% | 23.00 |
| 2026-01-09 | 12.64 | 13.06 | 0.46 | 3.65% | 12.58 | 13.06 | 283193 | 36411.81 | 7.11% | 10.00 |
| 2026-01-08 | 12.42 | 12.60 | 0.11 | 0.88% | 12.38 | 12.69 | 133744 | 16779.45 | 3.36% | 0.00 |
| 2026-01-07 | 12.53 | 12.49 | -0.08 | -0.64% | 12.43 | 12.79 | 152916 | 19220.79 | 3.84% | 0.00 |
| 2026-01-06 | 12.48 | 12.57 | 0.05 | 0.40% | 12.41 | 12.58 | 158033 | 19771.87 | 3.97% | 70.00 |
| 2026-01-05 | 12.18 | 12.52 | 0.34 | 2.79% | 12.11 | 12.57 | 203051 | 25206.85 | 5.10% | 0.00 |
| 2025-12-31 | 12.03 | 12.18 | 0.18 | 1.50% | 11.98 | 12.30 | 139360 | 16949.59 | 3.50% | 1.00 |
| 2025-12-30 | 11.87 | 12.00 | 0.12 | 1.01% | 11.86 | 12.10 | 100747 | 12105.85 | 2.53% | 0.00 |
| 2025-12-29 | 11.90 | 11.88 | -0.07 | -0.59% | 11.87 | 11.96 | 53571 | 6377.72 | 1.34% | 0.00 |
| 2025-12-26 | 11.99 | 11.95 | -0.06 | -0.50% | 11.83 | 12.05 | 69799 | 8346.22 | 1.75% | 0.00 |
| 2025-12-25 | 11.90 | 12.01 | 0.10 | 0.84% | 11.83 | 12.08 | 79721 | 9522.86 | 2.00% | 1.00 |
| 2025-12-24 | 11.76 | 11.91 | 0.13 | 1.10% | 11.70 | 11.91 | 67347 | 7970.89 | 1.69% | 0.00 |
| 2025-12-23 | 11.83 | 11.78 | -0.07 | -0.59% | 11.75 | 11.92 | 71132 | 8406.33 | 1.79% | 0.00 |
| 2025-12-22 | 11.85 | 11.85 | -0.04 | -0.34% | 11.83 | 11.93 | 73755 | 8761.33 | 1.85% | 0.00 |
| 2025-12-19 | 11.68 | 11.89 | 0.19 | 1.62% | 11.67 | 11.95 | 73525 | 8696.72 | 1.85% | 0.00 |
| 2025-12-18 | 11.52 | 11.70 | 0.04 | 0.34% | 11.50 | 11.89 | 83384 | 9793.17 | 2.09% | 0.00 |
| 2025-12-17 | 11.55 | 11.66 | 0.11 | 0.95% | 11.36 | 11.66 | 80553 | 9280.24 | 2.02% | 0.00 |
| 2025-12-16 | 11.70 | 11.55 | -0.19 | -1.62% | 11.52 | 11.70 | 73892 | 8553.16 | 1.85% | 0.00 |
| 2025-12-15 | 11.73 | 11.74 | -0.04 | -0.34% | 11.66 | 11.88 | 53761 | 6337.76 | 1.35% | 0.00 |
| 2025-12-12 | 11.73 | 11.78 | 0.03 | 0.26% | 11.69 | 11.86 | 55718 | 6566.82 | 1.40% | 0.00 |
| 2025-12-11 | 12.03 | 11.75 | -0.27 | -2.25% | 11.75 | 12.04 | 68178 | 8091.98 | 1.71% | 11.00 |
| 2025-12-10 | 11.83 | 12.02 | 0.14 | 1.18% | 11.77 | 12.05 | 84790 | 10144.64 | 2.13% | 0.00 |
| 2025-12-09 | 12.02 | 11.88 | -0.15 | -1.25% | 11.87 | 12.10 | 69246 | 8286.62 | 1.74% | 0.00 |
| 2025-12-08 | 11.95 | 12.03 | 0.08 | 0.67% | 11.95 | 12.12 | 98196 | 11821.71 | 2.47% | 0.00 |
| 2025-12-05 | 11.75 | 11.95 | 0.17 | 1.44% | 11.66 | 11.96 | 97048 | 11462.78 | 2.44% | 0.00 |
| 2025-12-04 | 11.95 | 11.78 | -0.18 | -1.51% | 11.73 | 11.99 | 83589 | 9886.85 | 2.10% | 0.00 |
| 2025-12-03 | 12.25 | 11.96 | -0.28 | -2.29% | 11.90 | 12.28 | 136946 | 16441.39 | 3.44% | 0.00 |
| 2025-12-02 | 12.38 | 12.24 | -0.17 | -1.37% | 12.20 | 12.41 | 84916 | 10408.33 | 2.13% | 0.00 |
| 2025-12-01 | 12.33 | 12.41 | 0.07 | 0.57% | 12.29 | 12.46 | 96029 | 11889.06 | 2.41% | 0.00 |
| 2025-11-28 | 12.38 | 12.34 | -0.01 | -0.08% | 12.23 | 12.47 | 95844 | 11797.56 | 2.41% | 0.00 |
| 2025-11-27 | 12.52 | 12.35 | -0.17 | -1.36% | 12.35 | 12.62 | 105158 | 13104.30 | 2.64% | 0.00 |
| 2025-11-26 | 12.65 | 12.52 | -0.26 | -2.03% | 12.50 | 12.82 | 162986 | 20611.34 | 4.09% | 0.00 |
| 2025-11-25 | 12.40 | 12.78 | 0.33 | 2.65% | 12.40 | 12.90 | 305265 | 38870.45 | 7.66% | 0.00 |
| 2025-11-24 | 12.07 | 12.45 | 0.44 | 3.66% | 11.90 | 12.51 | 183164 | 22500.96 | 4.60% | 0.00 |
盛天网络(300494)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。
