| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 13.82 | 13.36 | -0.39 | -2.84% | 13.21 | 13.85 | 240772 | 32521.03 | 8.37% | 0.00 |
| 2025-08-13 | 14.00 | 13.75 | -0.30 | -2.14% | 13.68 | 14.12 | 287117 | 39652.46 | 9.98% | 5.00 |
| 2025-08-12 | 14.57 | 14.05 | -0.78 | -5.26% | 14.01 | 14.68 | 342525 | 48673.86 | 11.91% | 1.00 |
| 2025-08-11 | 14.47 | 14.83 | 0.05 | 0.34% | 14.38 | 15.00 | 331820 | 48796.17 | 11.54% | 78.00 |
| 2025-08-08 | 14.90 | 14.78 | -0.40 | -2.64% | 14.23 | 14.97 | 443696 | 64790.55 | 15.43% | 36.00 |
| 2025-08-07 | 14.01 | 15.18 | 0.92 | 6.45% | 13.96 | 15.80 | 702927 | 104473.61 | 24.44% | 51.00 |
| 2025-08-06 | 13.77 | 14.26 | 0.28 | 2.00% | 13.67 | 14.47 | 628881 | 88185.17 | 21.87% | 16.00 |
| 2025-08-05 | 12.81 | 13.98 | 1.11 | 8.62% | 12.70 | 15.25 | 659795 | 91764.09 | 22.94% | 32.00 |
| 2025-08-04 | 12.46 | 12.87 | 0.32 | 2.55% | 12.39 | 12.88 | 187729 | 23908.99 | 6.53% | 0.00 |
| 2025-08-01 | 12.37 | 12.55 | 0.30 | 2.45% | 12.17 | 12.62 | 169553 | 21091.72 | 5.90% | 27.00 |
| 2025-07-31 | 12.22 | 12.25 | 0.03 | 0.25% | 12.14 | 12.50 | 134483 | 16628.84 | 4.68% | 0.00 |
| 2025-07-30 | 12.53 | 12.22 | -0.34 | -2.71% | 12.09 | 12.56 | 124690 | 15313.51 | 4.34% | 50.00 |
| 2025-07-29 | 12.39 | 12.56 | 0.11 | 0.88% | 12.15 | 12.62 | 178806 | 22118.51 | 6.22% | 1.00 |
| 2025-07-28 | 12.38 | 12.45 | 0.11 | 0.89% | 12.13 | 12.58 | 204117 | 25215.93 | 7.10% | 0.00 |
| 2025-07-25 | 11.93 | 12.34 | 0.40 | 3.35% | 11.93 | 12.46 | 192742 | 23660.67 | 6.70% | 87.00 |
| 2025-07-24 | 11.79 | 11.94 | 0.15 | 1.27% | 11.75 | 11.95 | 58333 | 6943.66 | 2.03% | 2.00 |
| 2025-07-23 | 11.85 | 11.79 | -0.11 | -0.92% | 11.69 | 11.93 | 69060 | 8162.97 | 2.40% | 7.00 |
| 2025-07-22 | 12.05 | 11.90 | -0.18 | -1.49% | 11.85 | 12.07 | 88245 | 10530.79 | 3.07% | 0.00 |
| 2025-07-21 | 12.16 | 12.08 | -0.09 | -0.74% | 12.04 | 12.21 | 84599 | 10239.16 | 2.94% | 0.00 |
| 2025-07-18 | 12.11 | 12.17 | 0.06 | 0.50% | 12.09 | 12.40 | 96361 | 11751.84 | 3.35% | 0.00 |
| 2025-07-17 | 12.03 | 12.11 | 0.08 | 0.67% | 11.93 | 12.28 | 104511 | 12661.34 | 3.63% | 0.00 |
| 2025-07-16 | 12.08 | 12.03 | -0.06 | -0.50% | 11.95 | 12.23 | 93174 | 11244.56 | 3.24% | 0.00 |
| 2025-07-15 | 12.05 | 12.09 | 0.03 | 0.25% | 11.81 | 12.15 | 102668 | 12298.76 | 3.57% | 5.00 |
| 2025-07-14 | 12.21 | 12.06 | -0.20 | -1.63% | 11.95 | 12.35 | 117074 | 14098.60 | 4.07% | 0.00 |
| 2025-07-11 | 12.18 | 12.26 | 0.11 | 0.91% | 11.91 | 12.44 | 197129 | 24011.82 | 6.86% | 8.00 |
| 2025-07-10 | 11.95 | 12.15 | 0.15 | 1.25% | 11.83 | 12.30 | 177866 | 21543.26 | 6.19% | 7.00 |
| 2025-07-09 | 11.91 | 12.00 | 0.06 | 0.50% | 11.73 | 12.15 | 157200 | 18832.07 | 5.47% | 10.00 |
| 2025-07-08 | 11.68 | 11.94 | 0.25 | 2.14% | 11.60 | 11.98 | 136539 | 16123.42 | 4.75% | 0.00 |
| 2025-07-07 | 11.40 | 11.69 | 0.19 | 1.65% | 11.40 | 11.75 | 120476 | 13991.47 | 4.19% | 0.00 |
| 2025-07-04 | 11.40 | 11.50 | 0.09 | 0.79% | 11.21 | 11.75 | 167506 | 19288.61 | 5.82% | 0.00 |
| 2025-07-03 | 11.34 | 11.41 | 0.05 | 0.44% | 11.33 | 11.60 | 73308 | 8378.02 | 2.55% | 5.00 |
| 2025-07-02 | 11.47 | 11.36 | -0.15 | -1.30% | 11.25 | 11.49 | 69876 | 7925.11 | 2.43% | 0.00 |
| 2025-07-01 | 11.65 | 11.51 | -0.13 | -1.12% | 11.46 | 11.74 | 84722 | 9790.16 | 2.95% | 7.00 |
| 2025-06-30 | 11.57 | 11.64 | 0.08 | 0.69% | 11.51 | 11.75 | 96151 | 11172.13 | 3.34% | 6.00 |
| 2025-06-27 | 11.71 | 11.56 | -0.20 | -1.70% | 11.53 | 11.83 | 154968 | 18065.68 | 5.39% | 0.00 |
| 2025-06-26 | 11.57 | 11.76 | 0.18 | 1.55% | 11.49 | 12.11 | 207159 | 24375.23 | 7.20% | 40.00 |
| 2025-06-25 | 11.39 | 11.58 | 0.23 | 2.03% | 11.26 | 11.65 | 122959 | 14084.75 | 4.28% | 8.00 |
| 2025-06-24 | 11.10 | 11.35 | 0.36 | 3.28% | 11.06 | 11.42 | 101486 | 11434.39 | 3.53% | 0.00 |
| 2025-06-23 | 10.53 | 10.99 | 0.36 | 3.39% | 10.47 | 11.03 | 72636 | 7888.24 | 2.53% | 10.00 |
| 2025-06-20 | 10.82 | 10.63 | -0.20 | -1.85% | 10.57 | 10.92 | 65255 | 6983.56 | 2.27% | 0.00 |
| 2025-06-19 | 11.09 | 10.83 | -0.26 | -2.34% | 10.79 | 11.19 | 75871 | 8314.53 | 2.64% | 0.00 |
| 2025-06-18 | 11.04 | 11.09 | 0.09 | 0.82% | 10.87 | 11.15 | 65540 | 7213.44 | 2.28% | 3.00 |
| 2025-06-17 | 11.00 | 11.00 | 0.00 | 0.00% | 10.90 | 11.07 | 57948 | 6358.50 | 2.02% | 4.00 |
| 2025-06-16 | 10.66 | 11.00 | 0.32 | 3.00% | 10.66 | 11.07 | 99584 | 10923.74 | 3.46% | 0.00 |
| 2025-06-13 | 11.10 | 10.68 | -0.50 | -4.47% | 10.66 | 11.19 | 126500 | 13707.46 | 4.40% | 6.00 |
| 2025-06-12 | 11.12 | 11.18 | -0.01 | -0.09% | 11.02 | 11.33 | 73080 | 8204.40 | 2.54% | 0.00 |
| 2025-06-11 | 11.20 | 11.19 | -0.01 | -0.09% | 11.13 | 11.37 | 88089 | 9905.26 | 3.06% | 6.00 |
| 2025-06-10 | 11.46 | 11.20 | -0.31 | -2.69% | 11.00 | 11.54 | 109655 | 12321.92 | 3.81% | 5.00 |
| 2025-06-09 | 11.40 | 11.51 | 0.11 | 0.96% | 11.35 | 11.53 | 94612 | 10843.03 | 3.29% | 40.00 |
| 2025-06-06 | 11.41 | 11.40 | -0.06 | -0.52% | 11.27 | 11.49 | 70766 | 8043.70 | 2.46% | 0.00 |
| 2025-06-05 | 11.25 | 11.46 | 0.21 | 1.87% | 11.17 | 11.47 | 88062 | 9976.26 | 3.06% | 3.00 |
| 2025-06-04 | 11.20 | 11.25 | 0.06 | 0.54% | 11.14 | 11.34 | 57585 | 6476.68 | 2.00% | 0.00 |
| 2025-06-03 | 11.09 | 11.19 | 0.09 | 0.81% | 11.07 | 11.38 | 66941 | 7518.95 | 2.33% | 1.00 |
| 2025-05-30 | 11.42 | 11.10 | -0.36 | -3.14% | 11.05 | 11.45 | 81997 | 9181.76 | 2.85% | 5.00 |
| 2025-05-29 | 11.01 | 11.46 | 0.45 | 4.09% | 11.01 | 11.46 | 118156 | 13400.46 | 4.11% | 43.00 |
| 2025-05-28 | 11.12 | 11.01 | -0.13 | -1.17% | 10.98 | 11.24 | 57598 | 6364.94 | 2.00% | 0.00 |
| 2025-05-27 | 11.19 | 11.14 | -0.05 | -0.45% | 10.98 | 11.25 | 66378 | 7358.56 | 2.31% | 10.00 |
| 2025-05-26 | 10.83 | 11.19 | 0.42 | 3.90% | 10.83 | 11.25 | 118445 | 13154.87 | 4.12% | 23.00 |
| 2025-05-23 | 11.11 | 10.77 | -0.39 | -3.49% | 10.76 | 11.18 | 103501 | 11361.03 | 3.60% | 0.00 |
| 2025-05-22 | 11.22 | 11.16 | -0.13 | -1.15% | 11.00 | 11.36 | 102906 | 11490.95 | 3.58% | 0.00 |
| 2025-05-21 | 11.67 | 11.29 | -0.36 | -3.09% | 11.26 | 11.80 | 113783 | 13006.16 | 3.96% | 0.00 |
| 2025-05-20 | 11.39 | 11.65 | 0.27 | 2.37% | 11.22 | 11.72 | 134123 | 15498.05 | 4.66% | 0.00 |
| 2025-05-19 | 11.35 | 11.38 | 0.02 | 0.18% | 11.19 | 11.46 | 95150 | 10754.22 | 3.31% | 1.00 |
| 2025-05-16 | 11.22 | 11.36 | 0.06 | 0.53% | 11.19 | 11.60 | 96511 | 10969.49 | 3.36% | 0.00 |
| 2025-05-15 | 11.68 | 11.30 | -0.46 | -3.91% | 11.28 | 11.71 | 120244 | 13701.67 | 4.18% | 0.00 |
| 2025-05-14 | 11.42 | 11.76 | 0.34 | 2.98% | 11.30 | 11.84 | 215045 | 24997.62 | 7.48% | 0.00 |
| 2025-05-13 | 11.88 | 11.42 | -0.28 | -2.39% | 11.36 | 11.92 | 145878 | 16882.28 | 5.07% | 0.00 |
| 2025-05-12 | 11.61 | 11.70 | 0.10 | 0.86% | 11.45 | 11.77 | 166174 | 19310.07 | 5.78% | 0.00 |
| 2025-05-09 | 11.75 | 11.60 | -0.42 | -3.49% | 11.32 | 11.80 | 260633 | 30006.44 | 9.06% | 0.00 |
| 2025-05-08 | 10.99 | 12.02 | 1.03 | 9.37% | 10.94 | 12.09 | 337531 | 39335.53 | 11.74% | 10.00 |
| 2025-05-07 | 11.36 | 10.99 | -0.15 | -1.35% | 10.86 | 11.46 | 99042 | 10966.33 | 3.44% | 0.00 |
| 2025-05-06 | 10.81 | 11.14 | 0.44 | 4.11% | 10.80 | 11.21 | 111473 | 12343.20 | 3.88% | 5.00 |
| 2025-04-30 | 10.61 | 10.70 | 0.24 | 2.29% | 10.50 | 10.95 | 107451 | 11561.89 | 3.74% | 25.00 |
| 2025-04-29 | 10.13 | 10.46 | 0.30 | 2.95% | 10.01 | 10.54 | 96751 | 10057.01 | 3.36% | 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。
