| 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 | 10.89 | 11.37 | 0.47 | 4.31% | 10.87 | 11.52 | 127951 | 14541.51 | 4.45% | 0.00 |
| 2026-03-24 | 10.78 | 10.90 | 0.27 | 2.54% | 10.28 | 10.93 | 132622 | 14108.58 | 4.61% | 0.00 |
| 2026-03-23 | 11.38 | 10.63 | -0.91 | -7.89% | 10.48 | 11.38 | 140947 | 15398.74 | 4.90% | 1.00 |
| 2026-03-20 | 12.40 | 11.54 | -0.74 | -6.03% | 11.54 | 12.49 | 157814 | 18710.40 | 5.49% | 0.00 |
| 2026-03-19 | 12.35 | 12.28 | -0.26 | -2.07% | 12.22 | 12.60 | 112956 | 13995.45 | 3.93% | 0.00 |
| 2026-03-18 | 11.62 | 12.54 | 0.92 | 7.92% | 11.61 | 12.61 | 157866 | 19266.03 | 5.49% | 0.00 |
| 2026-03-17 | 12.07 | 11.62 | -0.39 | -3.25% | 11.59 | 12.07 | 66847 | 7889.00 | 2.32% | 0.00 |
| 2026-03-16 | 11.92 | 12.01 | 0.09 | 0.76% | 11.76 | 12.10 | 67459 | 8063.79 | 2.35% | 0.00 |
| 2026-03-13 | 12.42 | 11.92 | -0.48 | -3.87% | 11.87 | 12.59 | 81735 | 9877.57 | 2.84% | 1.00 |
| 2026-03-12 | 12.58 | 12.40 | -0.19 | -1.51% | 12.32 | 12.66 | 94229 | 11764.68 | 3.28% | 0.00 |
| 2026-03-11 | 12.80 | 12.59 | -0.21 | -1.64% | 12.51 | 12.85 | 95829 | 12136.43 | 3.33% | 7.00 |
| 2026-03-10 | 12.75 | 12.80 | 0.18 | 1.43% | 12.67 | 13.30 | 174875 | 22596.01 | 6.08% | 0.00 |
| 2026-03-09 | 11.88 | 12.62 | 0.61 | 5.08% | 11.83 | 12.73 | 149222 | 18382.71 | 5.19% | 0.00 |
| 2026-03-06 | 11.51 | 12.01 | 0.40 | 3.45% | 11.50 | 12.01 | 72375 | 8589.39 | 2.52% | 0.00 |
| 2026-03-05 | 11.89 | 11.61 | 0.09 | 0.78% | 11.56 | 11.90 | 76849 | 8980.48 | 2.67% | 18.00 |
| 2026-03-04 | 11.55 | 11.52 | -0.14 | -1.20% | 11.40 | 11.78 | 62683 | 7260.68 | 2.18% | 0.00 |
| 2026-03-03 | 12.27 | 11.66 | -0.54 | -4.43% | 11.66 | 12.38 | 109253 | 13111.77 | 3.80% | 0.00 |
| 2026-03-02 | 12.52 | 12.20 | -0.80 | -6.15% | 12.16 | 12.75 | 130314 | 16103.84 | 4.53% | 0.00 |
| 2026-02-27 | 12.74 | 13.00 | 0.31 | 2.44% | 12.68 | 13.03 | 119790 | 15509.69 | 4.17% | 0.00 |
| 2026-02-26 | 12.78 | 12.69 | -0.03 | -0.24% | 12.60 | 12.83 | 80460 | 10217.53 | 2.80% | 0.00 |
| 2026-02-25 | 12.86 | 12.72 | -0.14 | -1.09% | 12.64 | 12.98 | 93351 | 11911.33 | 3.25% | 0.00 |
| 2026-02-24 | 13.15 | 12.86 | -0.12 | -0.92% | 12.66 | 13.24 | 103795 | 13317.37 | 3.61% | 0.00 |
| 2026-02-13 | 12.89 | 12.98 | 0.04 | 0.31% | 12.86 | 13.39 | 146337 | 19179.15 | 5.09% | 0.00 |
| 2026-02-12 | 12.80 | 12.94 | 0.19 | 1.49% | 12.60 | 13.07 | 140282 | 18121.29 | 4.88% | 7.00 |
| 2026-02-11 | 12.80 | 12.75 | -0.10 | -0.78% | 12.72 | 13.08 | 103206 | 13300.18 | 3.59% | 0.00 |
| 2026-02-10 | 12.69 | 12.85 | 0.11 | 0.86% | 12.57 | 12.98 | 130775 | 16756.69 | 4.55% | 0.00 |
| 2026-02-09 | 12.38 | 12.74 | 0.68 | 5.64% | 12.28 | 12.87 | 179275 | 22602.38 | 6.23% | 11.00 |
| 2026-02-06 | 11.90 | 12.06 | 0.08 | 0.67% | 11.81 | 12.20 | 81473 | 9823.28 | 2.83% | 0.00 |
| 2026-02-05 | 11.77 | 11.98 | 0.13 | 1.10% | 11.75 | 12.40 | 84398 | 10191.38 | 2.93% | 0.00 |
| 2026-02-04 | 11.95 | 11.85 | -0.19 | -1.58% | 11.77 | 11.99 | 62213 | 7365.71 | 2.16% | 0.00 |
| 2026-02-03 | 11.77 | 12.04 | 0.40 | 3.44% | 11.70 | 12.11 | 69685 | 8327.19 | 2.42% | 0.00 |
| 2026-02-02 | 11.68 | 11.64 | -0.08 | -0.68% | 11.61 | 11.98 | 87854 | 10400.09 | 3.05% | 0.00 |
| 2026-01-30 | 12.00 | 11.72 | -0.39 | -3.22% | 11.71 | 12.06 | 93068 | 11011.01 | 3.24% | 0.00 |
| 2026-01-29 | 12.02 | 12.11 | 0.04 | 0.33% | 11.75 | 12.48 | 143452 | 17519.04 | 4.99% | 7.00 |
| 2026-01-28 | 12.20 | 12.07 | -0.12 | -0.98% | 12.06 | 12.50 | 91291 | 11149.11 | 3.17% | 1.00 |
| 2026-01-27 | 12.26 | 12.19 | -0.12 | -0.97% | 11.95 | 12.40 | 119507 | 14518.28 | 4.16% | 0.00 |
| 2026-01-26 | 12.16 | 12.31 | 0.15 | 1.23% | 12.01 | 12.59 | 161919 | 19903.32 | 5.63% | 1.00 |
| 2026-01-23 | 12.11 | 12.16 | -0.02 | -0.16% | 11.93 | 12.34 | 112039 | 13549.10 | 3.90% | 6.00 |
| 2026-01-22 | 11.80 | 12.18 | 0.44 | 3.75% | 11.75 | 12.22 | 105162 | 12629.54 | 3.66% | 0.00 |
| 2026-01-21 | 11.83 | 11.74 | -0.09 | -0.76% | 11.67 | 11.94 | 63167 | 7443.94 | 2.20% | 10.00 |
| 2026-01-20 | 11.99 | 11.83 | -0.17 | -1.42% | 11.75 | 12.17 | 77623 | 9242.62 | 2.70% | 0.00 |
| 2026-01-19 | 12.07 | 12.00 | -0.15 | -1.23% | 11.93 | 12.20 | 69314 | 8345.27 | 2.41% | 0.00 |
| 2026-01-16 | 12.53 | 12.15 | -0.37 | -2.96% | 11.90 | 12.53 | 132194 | 16031.69 | 4.60% | 0.00 |
| 2026-01-15 | 12.71 | 12.52 | -0.24 | -1.88% | 12.37 | 12.84 | 131802 | 16541.01 | 4.58% | 0.00 |
| 2026-01-14 | 12.50 | 12.76 | 0.26 | 2.08% | 12.50 | 13.13 | 227881 | 29185.23 | 7.92% | 49.00 |
| 2026-01-13 | 12.80 | 12.50 | -0.21 | -1.65% | 12.37 | 12.85 | 186726 | 23537.72 | 6.49% | 33.00 |
| 2026-01-12 | 12.07 | 12.71 | 0.65 | 5.39% | 12.06 | 13.11 | 254553 | 32022.31 | 8.85% | 10.00 |
| 2026-01-09 | 11.38 | 12.06 | 0.67 | 5.88% | 11.34 | 12.12 | 183072 | 21628.23 | 6.37% | 0.00 |
| 2026-01-08 | 11.26 | 11.39 | 0.16 | 1.42% | 11.23 | 11.43 | 55239 | 6281.00 | 1.92% | 0.00 |
| 2026-01-07 | 11.34 | 11.23 | -0.15 | -1.32% | 11.18 | 11.35 | 53334 | 6000.50 | 1.85% | 0.00 |
| 2026-01-06 | 11.33 | 11.38 | 0.05 | 0.44% | 11.20 | 11.39 | 63819 | 7223.46 | 2.22% | 0.00 |
| 2026-01-05 | 11.09 | 11.33 | 0.26 | 2.35% | 11.01 | 11.41 | 81597 | 9182.88 | 2.84% | 0.00 |
| 2025-12-31 | 10.88 | 11.07 | 0.24 | 2.22% | 10.81 | 11.12 | 66024 | 7266.73 | 2.30% | 8.00 |
| 2025-12-30 | 10.86 | 10.83 | -0.08 | -0.73% | 10.83 | 10.98 | 44820 | 4892.17 | 1.56% | 0.00 |
| 2025-12-29 | 10.87 | 10.91 | 0.00 | 0.00% | 10.76 | 10.95 | 43303 | 4703.99 | 1.51% | 0.00 |
| 2025-12-26 | 10.93 | 10.91 | -0.04 | -0.37% | 10.85 | 11.02 | 42462 | 4643.43 | 1.48% | 1.00 |
| 2025-12-25 | 10.87 | 10.95 | 0.06 | 0.55% | 10.85 | 10.95 | 38530 | 4205.47 | 1.34% | 0.00 |
| 2025-12-24 | 10.80 | 10.89 | 0.12 | 1.11% | 10.76 | 10.92 | 31764 | 3456.65 | 1.10% | 0.00 |
| 2025-12-23 | 11.03 | 10.77 | -0.26 | -2.36% | 10.76 | 11.03 | 39500 | 4289.60 | 1.37% | 0.00 |
| 2025-12-22 | 11.11 | 11.03 | -0.08 | -0.72% | 10.99 | 11.16 | 41986 | 4653.13 | 1.46% | 0.00 |
| 2025-12-19 | 11.01 | 11.11 | 0.10 | 0.91% | 11.01 | 11.13 | 31702 | 3511.21 | 1.10% | 0.00 |
| 2025-12-18 | 11.12 | 11.01 | -0.16 | -1.43% | 11.01 | 11.16 | 47969 | 5307.56 | 1.67% | 0.00 |
| 2025-12-17 | 10.95 | 11.17 | 0.22 | 2.01% | 10.91 | 11.17 | 54112 | 5981.21 | 1.88% | 0.00 |
| 2025-12-16 | 10.93 | 10.95 | -0.01 | -0.09% | 10.76 | 11.05 | 43315 | 4740.41 | 1.51% | 5.00 |
| 2025-12-15 | 10.79 | 10.96 | 0.10 | 0.92% | 10.65 | 11.06 | 52564 | 5719.83 | 1.83% | 0.00 |
| 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 |
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。
