| 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 | 11.08 | 10.86 | -0.18 | -1.63% | 10.86 | 11.16 | 53451 | 5890.40 | 1.86% | 0.00 |
| 2025-12-11 | 11.25 | 11.04 | -0.21 | -1.87% | 11.04 | 11.33 | 48418 | 5407.11 | 1.68% | 6.00 |
| 2025-12-10 | 11.21 | 11.25 | -0.03 | -0.27% | 11.14 | 11.31 | 39770 | 4464.79 | 1.38% | 0.00 |
| 2025-12-09 | 11.54 | 11.28 | -0.27 | -2.34% | 11.27 | 11.59 | 50718 | 5788.56 | 1.76% | 0.00 |
| 2025-12-08 | 11.46 | 11.55 | 0.10 | 0.87% | 11.41 | 11.61 | 46086 | 5326.99 | 1.60% | 3.00 |
| 2025-12-05 | 11.32 | 11.45 | 0.15 | 1.33% | 11.22 | 11.46 | 45906 | 5211.17 | 1.60% | 0.00 |
| 2025-12-04 | 11.48 | 11.30 | -0.23 | -1.99% | 11.23 | 11.55 | 55428 | 6287.14 | 1.93% | 0.00 |
| 2025-12-03 | 12.02 | 11.53 | -0.49 | -4.08% | 11.44 | 12.05 | 108524 | 12671.24 | 3.77% | 0.00 |
| 2025-12-02 | 12.16 | 12.02 | -0.21 | -1.72% | 11.86 | 12.22 | 66633 | 7997.92 | 2.32% | 0.00 |
| 2025-12-01 | 12.30 | 12.23 | -0.13 | -1.05% | 12.14 | 12.33 | 81019 | 9899.47 | 2.82% | 0.00 |
| 2025-11-28 | 12.31 | 12.36 | 0.08 | 0.65% | 12.14 | 12.52 | 86289 | 10613.64 | 3.00% | 0.00 |
| 2025-11-27 | 12.66 | 12.28 | -0.38 | -3.00% | 12.28 | 12.75 | 116808 | 14516.96 | 4.06% | 10.00 |
| 2025-11-26 | 12.80 | 12.66 | -0.26 | -2.01% | 12.61 | 13.10 | 181116 | 23227.50 | 6.30% | 1.00 |
| 2025-11-25 | 12.97 | 12.92 | 0.27 | 2.13% | 12.81 | 13.35 | 302044 | 39498.14 | 10.50% | 11.00 |
| 2025-11-24 | 12.23 | 12.65 | 0.48 | 3.94% | 12.06 | 12.65 | 166083 | 20655.70 | 5.78% | 0.00 |
| 2025-11-21 | 12.16 | 12.17 | -0.16 | -1.30% | 12.01 | 12.65 | 147304 | 18121.47 | 5.12% | 0.00 |
| 2025-11-20 | 12.08 | 12.33 | 0.23 | 1.90% | 11.93 | 12.48 | 116992 | 14331.96 | 4.07% | 0.00 |
| 2025-11-19 | 12.29 | 12.10 | -0.20 | -1.63% | 12.02 | 12.32 | 58110 | 7048.15 | 2.02% | 0.00 |
| 2025-11-18 | 12.23 | 12.30 | 0.07 | 0.57% | 12.06 | 12.31 | 82129 | 10039.39 | 2.86% | 0.00 |
| 2025-11-17 | 11.90 | 12.23 | 0.44 | 3.73% | 11.83 | 12.41 | 133620 | 16319.87 | 4.65% | 39.00 |
| 2025-11-14 | 11.73 | 11.79 | -0.04 | -0.34% | 11.71 | 11.90 | 34878 | 4131.76 | 1.21% | 0.00 |
| 2025-11-13 | 11.78 | 11.83 | 0.09 | 0.77% | 11.65 | 11.85 | 39680 | 4677.27 | 1.38% | 0.00 |
| 2025-11-12 | 11.80 | 11.74 | -0.13 | -1.10% | 11.72 | 11.90 | 43759 | 5157.41 | 1.52% | 0.00 |
| 2025-11-11 | 11.84 | 11.87 | 0.03 | 0.25% | 11.77 | 12.19 | 58927 | 7038.05 | 2.05% | 0.00 |
| 2025-11-10 | 11.78 | 11.84 | 0.07 | 0.59% | 11.76 | 11.89 | 38190 | 4517.46 | 1.33% | 0.00 |
| 2025-11-07 | 11.83 | 11.77 | -0.11 | -0.93% | 11.72 | 11.85 | 42102 | 4962.25 | 1.46% | 0.00 |
| 2025-11-06 | 12.02 | 11.88 | -0.15 | -1.25% | 11.80 | 12.03 | 51267 | 6095.38 | 1.78% | 0.00 |
| 2025-11-05 | 11.87 | 12.03 | 0.05 | 0.42% | 11.81 | 12.08 | 46430 | 5570.23 | 1.61% | 0.00 |
| 2025-11-04 | 12.06 | 11.98 | -0.10 | -0.83% | 11.89 | 12.14 | 50114 | 5993.28 | 1.74% | 0.00 |
| 2025-11-03 | 11.88 | 12.08 | 0.22 | 1.85% | 11.85 | 12.17 | 65264 | 7835.86 | 2.27% | 9.00 |
| 2025-10-31 | 11.67 | 11.86 | 0.20 | 1.72% | 11.65 | 11.98 | 67404 | 8009.78 | 2.34% | 0.00 |
| 2025-10-30 | 11.90 | 11.66 | -0.22 | -1.85% | 11.64 | 11.97 | 67119 | 7925.75 | 2.33% | 0.00 |
| 2025-10-29 | 12.04 | 11.88 | -0.15 | -1.25% | 11.73 | 12.05 | 70382 | 8341.35 | 2.45% | 0.00 |
| 2025-10-28 | 12.22 | 12.03 | -0.39 | -3.14% | 11.97 | 12.22 | 128889 | 15571.39 | 4.48% | 1.00 |
| 2025-10-27 | 12.66 | 12.42 | -0.22 | -1.74% | 12.37 | 12.72 | 80248 | 10019.90 | 2.79% | 0.00 |
| 2025-10-24 | 12.62 | 12.64 | -0.01 | -0.08% | 12.59 | 12.77 | 65847 | 8342.18 | 2.29% | 2.00 |
| 2025-10-23 | 12.71 | 12.65 | -0.04 | -0.32% | 12.30 | 12.74 | 85388 | 10661.41 | 2.97% | 0.00 |
| 2025-10-22 | 12.59 | 12.69 | -0.01 | -0.08% | 12.50 | 12.95 | 79661 | 10164.51 | 2.77% | 0.00 |
| 2025-10-21 | 12.71 | 12.70 | -0.01 | -0.08% | 12.49 | 12.76 | 70245 | 8879.33 | 2.44% | 0.00 |
| 2025-10-20 | 12.95 | 12.71 | 0.00 | 0.00% | 12.51 | 12.99 | 110389 | 14069.20 | 3.84% | 6.00 |
| 2025-10-17 | 12.48 | 12.71 | 0.20 | 1.60% | 12.43 | 12.90 | 131874 | 16706.05 | 4.59% | 0.00 |
| 2025-10-16 | 12.56 | 12.51 | -0.13 | -1.03% | 12.18 | 12.60 | 94702 | 11727.36 | 3.29% | 0.00 |
| 2025-10-15 | 12.48 | 12.64 | 0.25 | 2.02% | 12.37 | 12.82 | 109429 | 13842.79 | 3.81% | 0.00 |
| 2025-10-14 | 12.55 | 12.39 | 0.07 | 0.57% | 12.36 | 12.79 | 97651 | 12281.40 | 3.40% | 0.00 |
| 2025-10-13 | 11.99 | 12.32 | -0.01 | -0.08% | 11.66 | 12.37 | 65116 | 7885.54 | 2.26% | 10.00 |
| 2025-10-10 | 12.45 | 12.33 | -0.18 | -1.44% | 12.31 | 12.48 | 57382 | 7096.74 | 2.00% | 0.00 |
| 2025-10-09 | 12.37 | 12.51 | 0.24 | 1.96% | 12.27 | 12.58 | 75929 | 9463.33 | 2.64% | 0.00 |
| 2025-09-30 | 12.38 | 12.27 | -0.11 | -0.89% | 12.26 | 12.55 | 59594 | 7379.37 | 2.07% | 9.00 |
| 2025-09-29 | 12.40 | 12.38 | -0.02 | -0.16% | 12.17 | 12.49 | 59627 | 7375.95 | 2.07% | 0.00 |
| 2025-09-26 | 12.66 | 12.40 | -0.33 | -2.59% | 12.39 | 12.70 | 70592 | 8819.69 | 2.45% | 0.00 |
| 2025-09-25 | 12.74 | 12.73 | -0.10 | -0.78% | 12.66 | 13.00 | 95520 | 12286.56 | 3.32% | 6.00 |
| 2025-09-24 | 12.28 | 12.83 | 0.43 | 3.47% | 12.22 | 12.94 | 122740 | 15623.09 | 4.27% | 0.00 |
| 2025-09-23 | 12.73 | 12.40 | -0.42 | -3.28% | 12.14 | 12.73 | 90207 | 11149.53 | 3.14% | 1.00 |
| 2025-09-22 | 12.38 | 12.82 | 0.44 | 3.55% | 12.30 | 12.97 | 86410 | 10879.09 | 3.00% | 51.00 |
| 2025-09-19 | 12.66 | 12.38 | -0.28 | -2.21% | 12.35 | 12.77 | 82148 | 10273.37 | 2.86% | 0.00 |
| 2025-09-18 | 13.00 | 12.66 | -0.39 | -2.99% | 12.60 | 13.17 | 119606 | 15424.14 | 4.16% | 0.00 |
| 2025-09-17 | 12.98 | 13.05 | 0.01 | 0.08% | 12.85 | 13.14 | 97688 | 12655.22 | 3.40% | 0.00 |
| 2025-09-16 | 12.93 | 13.04 | 0.05 | 0.38% | 12.85 | 13.04 | 70170 | 9097.45 | 2.44% | 0.00 |
| 2025-09-15 | 12.99 | 12.99 | 0.07 | 0.54% | 12.76 | 13.06 | 84419 | 10896.62 | 2.94% | 0.00 |
| 2025-09-12 | 13.11 | 12.92 | -0.20 | -1.52% | 12.85 | 13.13 | 118775 | 15416.54 | 4.13% | 0.00 |
| 2025-09-11 | 13.24 | 13.12 | -0.17 | -1.28% | 12.88 | 13.28 | 164963 | 21521.40 | 5.74% | 4.00 |
| 2025-09-10 | 12.88 | 13.29 | 0.82 | 6.58% | 12.77 | 13.34 | 258463 | 33766.26 | 8.99% | 5.00 |
| 2025-09-09 | 12.75 | 12.47 | -0.35 | -2.73% | 12.43 | 12.79 | 79291 | 9977.09 | 2.76% | 1.00 |
| 2025-09-08 | 12.67 | 12.82 | 0.14 | 1.10% | 12.51 | 12.86 | 96011 | 12193.56 | 3.34% | 18.00 |
| 2025-09-05 | 12.58 | 12.68 | 0.15 | 1.20% | 12.28 | 12.69 | 94379 | 11839.08 | 3.28% | 0.00 |
| 2025-09-04 | 12.60 | 12.53 | 0.07 | 0.56% | 12.37 | 12.82 | 115492 | 14586.83 | 4.02% | 16.00 |
| 2025-09-03 | 12.85 | 12.46 | -0.40 | -3.11% | 12.43 | 12.90 | 103717 | 13124.20 | 3.61% | 4.00 |
| 2025-09-02 | 13.18 | 12.86 | -0.40 | -3.02% | 12.60 | 13.26 | 129030 | 16549.00 | 4.49% | 0.00 |
| 2025-09-01 | 13.18 | 13.26 | 0.00 | 0.00% | 13.12 | 13.50 | 95674 | 12754.47 | 3.33% | 15.00 |
| 2025-08-29 | 13.40 | 13.26 | -0.22 | -1.63% | 13.18 | 13.45 | 121224 | 16093.20 | 4.22% | 0.00 |
| 2025-08-28 | 13.20 | 13.48 | 0.14 | 1.05% | 12.80 | 13.51 | 232303 | 30679.94 | 8.08% | 20.00 |
| 2025-08-27 | 14.22 | 13.34 | -0.77 | -5.46% | 13.30 | 14.35 | 252713 | 35042.89 | 8.79% | 0.00 |
| 2025-08-26 | 14.04 | 14.11 | -0.08 | -0.56% | 13.80 | 14.36 | 213831 | 30061.40 | 7.44% | 46.00 |
| 2025-08-25 | 14.00 | 14.19 | 0.06 | 0.42% | 13.85 | 14.37 | 268361 | 37784.23 | 9.33% | 15.00 |
| 2025-08-22 | 14.39 | 14.13 | 0.19 | 1.36% | 14.01 | 14.73 | 352062 | 50316.35 | 12.24% | 19.00 |
| 2025-08-21 | 13.90 | 13.94 | 0.06 | 0.43% | 13.72 | 14.07 | 178974 | 24844.24 | 6.22% | 10.00 |
| 2025-08-20 | 13.73 | 13.88 | -0.02 | -0.14% | 13.62 | 13.89 | 177701 | 24438.25 | 6.18% | 10.00 |
| 2025-08-19 | 13.88 | 13.90 | 0.03 | 0.22% | 13.79 | 14.20 | 243790 | 34083.59 | 8.48% | 0.00 |
| 2025-08-18 | 13.60 | 13.87 | 0.32 | 2.36% | 13.54 | 13.99 | 257098 | 35577.58 | 8.94% | 53.00 |
| 2025-08-15 | 13.53 | 13.55 | 0.19 | 1.42% | 13.40 | 13.65 | 191506 | 25880.87 | 6.66% | 10.00 |
思特奇(300608)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。
