| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 12.00 | 12.01 | -0.11 | -0.91% | 11.93 | 12.28 | 158386 | 19171.11 | 3.98% | 0.00 |
| 2025-11-20 | 12.26 | 12.12 | -0.14 | -1.14% | 12.05 | 12.36 | 124898 | 15241.49 | 3.14% | 0.00 |
| 2025-11-19 | 12.53 | 12.26 | -0.38 | -3.01% | 12.24 | 12.59 | 163284 | 20165.95 | 4.10% | 0.00 |
| 2025-11-18 | 12.25 | 12.64 | 0.33 | 2.68% | 12.21 | 12.88 | 284163 | 35850.11 | 7.13% | 12.00 |
| 2025-11-17 | 12.13 | 12.31 | 0.09 | 0.74% | 12.10 | 12.32 | 94274 | 11535.83 | 2.37% | 0.00 |
| 2025-11-14 | 12.28 | 12.22 | -0.14 | -1.13% | 12.22 | 12.41 | 95534 | 11756.73 | 2.40% | 0.00 |
| 2025-11-13 | 12.30 | 12.36 | 0.05 | 0.41% | 12.20 | 12.39 | 109711 | 13475.29 | 2.75% | 0.00 |
| 2025-11-12 | 12.43 | 12.31 | -0.12 | -0.97% | 12.21 | 12.48 | 99303 | 12236.61 | 2.49% | 0.00 |
| 2025-11-11 | 12.48 | 12.43 | -0.05 | -0.40% | 12.39 | 12.54 | 98474 | 12262.04 | 2.47% | 0.00 |
| 2025-11-10 | 12.40 | 12.48 | 0.10 | 0.81% | 12.40 | 12.52 | 95911 | 11959.82 | 2.41% | 1.00 |
| 2025-11-07 | 12.56 | 12.38 | -0.28 | -2.21% | 12.32 | 12.60 | 185346 | 23056.27 | 4.65% | 0.00 |
| 2025-11-06 | 12.79 | 12.66 | -0.13 | -1.02% | 12.55 | 12.80 | 145686 | 18388.93 | 3.66% | 39.00 |
| 2025-11-05 | 12.74 | 12.79 | -0.11 | -0.85% | 12.67 | 12.92 | 120122 | 15365.34 | 3.02% | 0.00 |
| 2025-11-04 | 13.10 | 12.90 | -0.22 | -1.68% | 12.77 | 13.12 | 141811 | 18290.02 | 3.56% | 0.00 |
| 2025-11-03 | 12.92 | 13.12 | 0.22 | 1.71% | 12.92 | 13.19 | 202640 | 26465.95 | 5.09% | 24.00 |
| 2025-10-31 | 12.56 | 12.90 | 0.28 | 2.22% | 12.56 | 12.99 | 254396 | 32674.90 | 6.39% | 0.00 |
| 2025-10-30 | 13.00 | 12.62 | -1.05 | -7.68% | 12.60 | 13.07 | 510386 | 65181.23 | 12.81% | 5.00 |
| 2025-10-29 | 13.40 | 13.67 | 0.26 | 1.94% | 13.34 | 13.68 | 188384 | 25528.41 | 4.73% | 1.00 |
| 2025-10-28 | 13.29 | 13.41 | 0.08 | 0.60% | 13.19 | 13.46 | 128423 | 17183.69 | 3.22% | 2.00 |
| 2025-10-27 | 13.39 | 13.33 | -0.02 | -0.15% | 13.18 | 13.45 | 140453 | 18674.80 | 3.53% | 0.00 |
| 2025-10-24 | 13.24 | 13.35 | 0.11 | 0.83% | 13.21 | 13.43 | 105797 | 14110.31 | 2.66% | 10.00 |
| 2025-10-23 | 13.10 | 13.24 | 0.11 | 0.84% | 12.98 | 13.25 | 135984 | 17813.70 | 3.41% | 0.00 |
| 2025-10-22 | 13.03 | 13.13 | 0.01 | 0.08% | 13.01 | 13.33 | 122051 | 16102.84 | 3.06% | 0.00 |
| 2025-10-21 | 12.91 | 13.12 | 0.21 | 1.63% | 12.87 | 13.14 | 98123 | 12806.23 | 2.46% | 0.00 |
| 2025-10-20 | 12.98 | 12.91 | 0.18 | 1.41% | 12.83 | 13.05 | 106809 | 13825.82 | 2.68% | 0.00 |
| 2025-10-17 | 13.15 | 12.73 | -0.48 | -3.63% | 12.70 | 13.25 | 182903 | 23649.44 | 4.59% | 5.00 |
| 2025-10-16 | 13.38 | 13.21 | -0.30 | -2.22% | 13.14 | 13.43 | 112274 | 14890.87 | 2.82% | 10.00 |
| 2025-10-15 | 13.30 | 13.51 | 0.25 | 1.89% | 13.11 | 13.53 | 138019 | 18445.07 | 3.46% | 0.00 |
| 2025-10-14 | 13.61 | 13.26 | -0.27 | -2.00% | 13.17 | 13.83 | 199498 | 26883.08 | 5.01% | 2.00 |
| 2025-10-13 | 13.20 | 13.53 | -0.17 | -1.24% | 12.85 | 13.58 | 194188 | 25887.37 | 4.87% | 0.00 |
| 2025-10-10 | 14.03 | 13.70 | -0.45 | -3.18% | 13.65 | 14.15 | 200442 | 27708.94 | 5.03% | 1.00 |
| 2025-10-09 | 14.18 | 14.15 | -0.05 | -0.35% | 14.02 | 14.32 | 203720 | 28884.89 | 5.11% | 0.00 |
| 2025-09-30 | 14.01 | 14.20 | 0.26 | 1.87% | 13.94 | 14.44 | 182061 | 25844.88 | 4.57% | 16.00 |
| 2025-09-29 | 13.93 | 13.94 | -0.03 | -0.21% | 13.78 | 14.08 | 160945 | 22407.53 | 4.04% | 0.00 |
| 2025-09-26 | 14.50 | 13.97 | -0.67 | -4.58% | 13.94 | 14.59 | 299332 | 42423.52 | 7.51% | 1.00 |
| 2025-09-25 | 14.10 | 14.64 | 0.53 | 3.76% | 14.03 | 15.05 | 473622 | 69752.58 | 11.89% | 1.00 |
| 2025-09-24 | 13.40 | 14.11 | 0.56 | 4.13% | 13.36 | 14.13 | 256808 | 35682.93 | 6.45% | 90.00 |
| 2025-09-23 | 13.86 | 13.55 | -0.32 | -2.31% | 13.22 | 13.92 | 238138 | 32019.40 | 5.98% | 0.00 |
| 2025-09-22 | 14.10 | 13.87 | -0.26 | -1.84% | 13.69 | 14.13 | 205494 | 28464.22 | 5.16% | 1.00 |
| 2025-09-19 | 14.14 | 14.13 | -0.10 | -0.70% | 14.00 | 14.38 | 214169 | 30358.04 | 5.38% | 0.00 |
| 2025-09-18 | 14.50 | 14.23 | -0.34 | -2.33% | 14.06 | 14.79 | 331076 | 47939.46 | 8.31% | 5.00 |
| 2025-09-17 | 14.41 | 14.57 | 0.04 | 0.28% | 14.33 | 14.60 | 255982 | 37018.76 | 6.43% | 9.00 |
| 2025-09-16 | 14.33 | 14.53 | 0.12 | 0.83% | 14.20 | 14.67 | 281481 | 40778.56 | 7.07% | 0.00 |
| 2025-09-15 | 14.03 | 14.41 | 0.34 | 2.42% | 13.94 | 14.55 | 388344 | 55630.93 | 9.75% | 0.00 |
| 2025-09-12 | 14.31 | 14.07 | -0.27 | -1.88% | 14.05 | 14.41 | 236888 | 33644.67 | 5.95% | 0.00 |
| 2025-09-11 | 14.13 | 14.34 | 0.07 | 0.49% | 13.78 | 14.35 | 322880 | 45472.25 | 8.11% | 0.00 |
| 2025-09-10 | 13.63 | 14.27 | 0.56 | 4.08% | 13.62 | 14.34 | 377957 | 53063.89 | 9.49% | 23.00 |
| 2025-09-09 | 13.95 | 13.71 | -0.30 | -2.14% | 13.62 | 14.35 | 292545 | 40765.71 | 7.34% | 11.00 |
| 2025-09-08 | 13.88 | 14.01 | 0.02 | 0.14% | 13.73 | 14.09 | 263164 | 36598.57 | 6.61% | 3.00 |
| 2025-09-05 | 13.60 | 13.99 | 0.39 | 2.87% | 13.44 | 14.08 | 252192 | 34854.13 | 6.33% | 0.00 |
| 2025-09-04 | 13.87 | 13.60 | -0.19 | -1.38% | 13.30 | 14.06 | 237685 | 32582.32 | 5.97% | 0.00 |
| 2025-09-03 | 14.00 | 13.79 | -0.21 | -1.50% | 13.78 | 14.49 | 323612 | 45782.75 | 8.12% | 0.20 |
| 2025-09-02 | 14.56 | 14.00 | -0.56 | -3.85% | 13.80 | 14.63 | 375010 | 52939.64 | 9.41% | 0.00 |
| 2025-09-01 | 15.05 | 14.56 | -0.54 | -3.58% | 14.53 | 15.35 | 467124 | 69187.11 | 11.73% | 15.00 |
| 2025-08-29 | 15.71 | 15.10 | -0.57 | -3.64% | 15.01 | 15.76 | 482444 | 74092.54 | 12.11% | 0.00 |
| 2025-08-28 | 15.38 | 15.67 | 0.57 | 3.77% | 15.10 | 15.82 | 587166 | 90912.59 | 14.74% | 1.00 |
| 2025-08-27 | 15.92 | 15.10 | -0.55 | -3.51% | 15.09 | 15.99 | 587590 | 91385.00 | 14.75% | 0.00 |
| 2025-08-26 | 15.23 | 15.65 | 0.36 | 2.35% | 15.13 | 16.08 | 564258 | 88883.52 | 14.16% | 32.00 |
| 2025-08-25 | 15.23 | 15.29 | 0.18 | 1.19% | 14.90 | 15.36 | 492608 | 74366.56 | 12.37% | 30.00 |
| 2025-08-22 | 14.75 | 15.11 | 0.37 | 2.51% | 14.70 | 15.14 | 513784 | 77106.89 | 12.90% | 0.00 |
| 2025-08-21 | 14.65 | 14.74 | 0.04 | 0.27% | 14.61 | 14.90 | 368133 | 54246.89 | 9.24% | 17.00 |
| 2025-08-20 | 14.54 | 14.70 | 0.09 | 0.62% | 14.32 | 14.79 | 304013 | 44357.16 | 7.63% | 85.00 |
| 2025-08-19 | 14.75 | 14.61 | -0.11 | -0.75% | 14.52 | 14.79 | 281675 | 41231.55 | 7.07% | 0.00 |
| 2025-08-18 | 14.35 | 14.72 | 0.33 | 2.29% | 14.35 | 14.79 | 389993 | 57202.06 | 9.79% | 11.00 |
| 2025-08-15 | 14.30 | 14.39 | -0.05 | -0.35% | 14.05 | 14.47 | 338630 | 48291.88 | 8.50% | 47.00 |
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。
