| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 11.51 | 11.62 | 0.03 | 0.26% | 11.15 | 11.70 | 111566 | 12704.58 | 4.06% | 0.00 |
| 2025-03-28 | 11.80 | 11.59 | -0.15 | -1.28% | 11.55 | 11.98 | 77791 | 9134.68 | 2.83% | 45.00 |
| 2025-03-27 | 11.76 | 11.74 | -0.07 | -0.59% | 11.55 | 11.98 | 83211 | 9806.09 | 3.02% | 0.00 |
| 2025-03-26 | 11.83 | 11.81 | 0.03 | 0.25% | 11.70 | 12.00 | 89307 | 10605.31 | 3.25% | 1.00 |
| 2025-03-25 | 12.25 | 11.78 | -0.47 | -3.84% | 11.70 | 12.34 | 128217 | 15298.53 | 4.66% | 1.00 |
| 2025-03-24 | 12.83 | 12.25 | -0.63 | -4.89% | 11.86 | 12.88 | 157405 | 19376.55 | 5.72% | 0.00 |
| 2025-03-21 | 13.31 | 12.88 | -0.51 | -3.81% | 12.83 | 13.38 | 136264 | 17782.02 | 4.95% | 0.00 |
| 2025-03-20 | 13.55 | 13.39 | -0.16 | -1.18% | 13.20 | 13.78 | 116830 | 15763.48 | 4.25% | 3.00 |
| 2025-03-19 | 13.69 | 13.55 | -0.20 | -1.45% | 13.40 | 14.08 | 166179 | 22714.71 | 6.04% | 0.00 |
| 2025-03-18 | 13.99 | 13.75 | -0.15 | -1.08% | 13.60 | 14.28 | 158570 | 22052.93 | 5.76% | 10.00 |
| 2025-03-17 | 14.00 | 13.90 | -0.05 | -0.36% | 13.71 | 14.22 | 162277 | 22626.04 | 5.90% | 0.00 |
| 2025-03-14 | 13.91 | 13.95 | -0.05 | -0.36% | 13.38 | 14.19 | 201134 | 27737.87 | 7.31% | 3.00 |
| 2025-03-13 | 14.66 | 14.00 | -0.48 | -3.31% | 13.70 | 14.79 | 235461 | 33263.15 | 8.56% | 8.00 |
| 2025-03-12 | 14.35 | 14.48 | 0.29 | 2.04% | 14.15 | 14.68 | 238448 | 34485.38 | 8.67% | 0.00 |
| 2025-03-11 | 13.89 | 14.19 | 0.09 | 0.64% | 13.80 | 14.38 | 194536 | 27395.78 | 7.07% | 0.00 |
| 2025-03-10 | 14.65 | 14.10 | -0.35 | -2.42% | 13.88 | 14.76 | 214258 | 30244.46 | 7.79% | 0.00 |
| 2025-03-07 | 14.73 | 14.45 | -0.41 | -2.76% | 14.28 | 15.37 | 427263 | 63578.27 | 15.53% | 21.00 |
| 2025-03-06 | 13.98 | 14.86 | 1.30 | 9.59% | 13.90 | 14.98 | 422578 | 61311.34 | 15.36% | 16.00 |
| 2025-03-05 | 13.25 | 13.56 | 0.31 | 2.34% | 13.00 | 13.59 | 164938 | 21986.22 | 6.00% | 10.00 |
| 2025-03-04 | 12.90 | 13.25 | 0.21 | 1.61% | 12.85 | 13.49 | 145670 | 19336.87 | 5.30% | 3.00 |
| 2025-03-03 | 12.77 | 13.04 | 0.32 | 2.52% | 12.68 | 13.58 | 238152 | 31336.28 | 8.66% | 0.00 |
| 2025-02-28 | 13.97 | 12.72 | -1.49 | -10.49% | 12.60 | 14.14 | 301954 | 39920.17 | 10.98% | 1.00 |
| 2025-02-27 | 14.44 | 14.21 | -0.25 | -1.73% | 13.84 | 15.12 | 336888 | 48437.66 | 12.25% | 12.00 |
| 2025-02-26 | 14.00 | 14.46 | 0.69 | 5.01% | 13.74 | 14.55 | 311416 | 44225.40 | 11.32% | 3.00 |
| 2025-02-25 | 13.60 | 13.77 | -0.19 | -1.36% | 13.43 | 14.10 | 193774 | 26657.51 | 7.04% | 1.00 |
| 2025-02-24 | 14.10 | 13.96 | -0.44 | -3.06% | 13.66 | 14.25 | 268046 | 37156.20 | 9.74% | 10.00 |
| 2025-02-21 | 13.59 | 14.40 | 0.90 | 6.67% | 13.43 | 14.86 | 361547 | 51174.17 | 13.14% | 13.00 |
| 2025-02-20 | 13.68 | 13.50 | -0.19 | -1.39% | 13.28 | 13.82 | 158129 | 21356.32 | 5.75% | 36.00 |
| 2025-02-19 | 13.49 | 13.69 | 0.30 | 2.24% | 13.33 | 13.99 | 181714 | 24841.14 | 6.61% | 4.00 |
| 2025-02-18 | 13.99 | 13.39 | -0.68 | -4.83% | 13.32 | 14.28 | 272297 | 37394.23 | 9.90% | 11.00 |
| 2025-02-17 | 14.35 | 14.07 | -0.02 | -0.14% | 13.95 | 14.70 | 374290 | 53279.65 | 13.61% | 5.00 |
| 2025-02-14 | 13.48 | 14.09 | 0.61 | 4.53% | 13.39 | 14.32 | 389019 | 54190.55 | 14.14% | 14.00 |
| 2025-02-13 | 13.82 | 13.48 | -0.33 | -2.39% | 13.24 | 13.89 | 247763 | 33470.45 | 9.01% | 0.00 |
| 2025-02-12 | 13.46 | 13.81 | 0.23 | 1.69% | 13.45 | 14.00 | 300557 | 41307.06 | 10.93% | 2.00 |
| 2025-02-11 | 13.79 | 13.58 | -0.70 | -4.90% | 13.35 | 13.97 | 406657 | 55310.77 | 14.78% | 11.00 |
| 2025-02-10 | 13.80 | 14.28 | 0.78 | 5.78% | 13.70 | 14.58 | 488517 | 69203.62 | 17.76% | 8.00 |
| 2025-02-07 | 13.33 | 13.50 | 0.16 | 1.20% | 13.05 | 13.98 | 455678 | 61843.22 | 16.56% | 53.00 |
| 2025-02-06 | 12.71 | 13.34 | 0.10 | 0.76% | 12.58 | 13.66 | 447449 | 58466.09 | 16.26% | 83.00 |
| 2025-02-05 | 13.38 | 13.24 | 0.94 | 7.64% | 12.82 | 14.28 | 524458 | 70316.05 | 19.06% | 9.00 |
| 2025-01-27 | 13.33 | 12.30 | 0.41 | 3.45% | 11.93 | 13.57 | 527047 | 66451.43 | 19.16% | 653.00 |
| 2025-01-24 | 10.12 | 11.89 | 1.98 | 19.98% | 10.02 | 11.89 | 325401 | 36831.91 | 11.83% | 0.00 |
| 2025-01-23 | 9.98 | 9.91 | 0.09 | 0.92% | 9.91 | 10.48 | 114271 | 11656.84 | 4.15% | 0.00 |
| 2025-01-22 | 10.05 | 9.82 | -0.31 | -3.06% | 9.80 | 10.05 | 63302 | 6268.99 | 2.30% | 0.00 |
| 2025-01-21 | 10.20 | 10.13 | 0.01 | 0.10% | 9.84 | 10.23 | 70991 | 7113.66 | 2.58% | 0.00 |
| 2025-01-20 | 10.14 | 10.12 | 0.08 | 0.80% | 9.97 | 10.26 | 56388 | 5712.55 | 2.05% | 0.00 |
| 2025-01-17 | 10.20 | 10.04 | -0.20 | -1.95% | 10.00 | 10.23 | 69675 | 7030.28 | 2.53% | 0.00 |
| 2025-01-16 | 10.17 | 10.24 | 0.15 | 1.49% | 10.12 | 10.57 | 91153 | 9382.89 | 3.31% | 5.00 |
| 2025-01-15 | 10.21 | 10.09 | -0.10 | -0.98% | 10.02 | 10.43 | 88509 | 8979.75 | 3.22% | 0.00 |
| 2025-01-14 | 9.73 | 10.19 | 0.55 | 5.71% | 9.68 | 10.20 | 102192 | 10237.04 | 3.71% | 1.00 |
| 2025-01-13 | 9.41 | 9.64 | 0.17 | 1.80% | 9.07 | 9.72 | 80185 | 7608.85 | 2.91% | 1.00 |
| 2025-01-10 | 9.99 | 9.47 | -0.50 | -5.02% | 9.46 | 10.26 | 103898 | 10267.09 | 3.78% | 0.00 |
| 2025-01-09 | 9.98 | 9.97 | -0.01 | -0.10% | 9.90 | 10.20 | 86076 | 8678.42 | 3.13% | 0.00 |
| 2025-01-08 | 10.15 | 9.98 | -0.23 | -2.25% | 9.66 | 10.28 | 102343 | 10206.04 | 3.72% | 0.00 |
| 2025-01-07 | 9.92 | 10.21 | 0.25 | 2.51% | 9.92 | 10.50 | 105503 | 10765.43 | 3.84% | 0.00 |
| 2025-01-06 | 9.91 | 9.96 | 0.05 | 0.50% | 9.56 | 10.15 | 67025 | 6656.62 | 2.44% | 0.00 |
| 2025-01-03 | 10.75 | 9.91 | -0.76 | -7.12% | 9.89 | 10.83 | 85366 | 8734.24 | 3.10% | 0.00 |
| 2025-01-02 | 10.88 | 10.67 | -0.21 | -1.93% | 10.53 | 11.10 | 82601 | 8944.87 | 3.00% | 0.00 |
| 2024-12-31 | 11.48 | 10.88 | -0.55 | -4.81% | 10.85 | 11.87 | 109316 | 12417.84 | 3.97% | 3.00 |
| 2024-12-30 | 11.12 | 11.43 | 0.27 | 2.42% | 10.80 | 11.49 | 100501 | 11335.14 | 3.65% | 12.00 |
| 2024-12-27 | 11.28 | 11.16 | -0.12 | -1.06% | 11.13 | 11.49 | 76466 | 8656.07 | 2.78% | 0.00 |
| 2024-12-26 | 11.04 | 11.28 | 0.20 | 1.81% | 11.02 | 11.48 | 88323 | 9980.25 | 3.21% | 0.00 |
| 2024-12-25 | 11.27 | 11.08 | -0.29 | -2.55% | 10.66 | 11.37 | 142718 | 15640.11 | 5.19% | 0.00 |
| 2024-12-24 | 11.83 | 11.37 | -0.78 | -6.42% | 11.15 | 12.00 | 199334 | 22800.42 | 7.25% | 1.00 |
| 2024-12-23 | 13.20 | 12.15 | -1.05 | -7.95% | 12.14 | 13.23 | 135037 | 16899.58 | 4.91% | 0.00 |
| 2024-12-20 | 13.00 | 13.20 | 0.08 | 0.61% | 12.93 | 13.32 | 103312 | 13627.23 | 3.76% | 17.00 |
| 2024-12-19 | 12.50 | 13.12 | 0.49 | 3.88% | 12.34 | 13.17 | 133968 | 17258.02 | 4.87% | 0.00 |
| 2024-12-18 | 12.51 | 12.63 | 0.18 | 1.45% | 12.12 | 12.87 | 101813 | 12791.15 | 3.70% | 1.00 |
| 2024-12-17 | 13.18 | 12.45 | -0.76 | -5.75% | 12.42 | 13.21 | 142756 | 18248.53 | 5.19% | 1.00 |
| 2024-12-16 | 13.50 | 13.21 | -0.33 | -2.44% | 13.13 | 13.54 | 111746 | 14839.84 | 4.06% | 0.00 |
| 2024-12-13 | 13.83 | 13.54 | -0.43 | -3.08% | 13.52 | 14.10 | 158570 | 21851.05 | 5.76% | 16.00 |
| 2024-12-12 | 14.08 | 13.97 | -0.21 | -1.48% | 13.66 | 14.17 | 175364 | 24392.21 | 6.37% | 10.00 |
| 2024-12-11 | 13.65 | 14.18 | 0.37 | 2.68% | 13.53 | 14.26 | 289729 | 40581.71 | 10.53% | 8.00 |
| 2024-12-10 | 13.52 | 13.81 | 0.71 | 5.42% | 13.25 | 14.00 | 334487 | 45897.81 | 12.16% | 0.00 |
| 2024-12-09 | 13.25 | 13.10 | -0.28 | -2.09% | 12.90 | 13.49 | 126505 | 16664.42 | 4.60% | 0.00 |
| 2024-12-06 | 13.23 | 13.38 | 0.14 | 1.06% | 13.07 | 13.60 | 163400 | 21821.03 | 5.94% | 27.00 |
| 2024-12-05 | 13.11 | 13.24 | 0.11 | 0.84% | 13.04 | 13.40 | 136549 | 18101.83 | 4.96% | 1.00 |
| 2024-12-04 | 13.49 | 13.13 | -0.61 | -4.44% | 13.01 | 13.50 | 214894 | 28525.61 | 7.81% | 1.00 |
| 2024-12-03 | 13.05 | 13.74 | 0.66 | 5.05% | 12.77 | 13.84 | 324715 | 43663.41 | 11.80% | 49.00 |
| 2024-12-02 | 12.93 | 13.08 | 0.15 | 1.16% | 12.78 | 13.20 | 177029 | 23043.67 | 6.44% | 0.00 |
| 2024-11-29 | 12.71 | 12.93 | 0.51 | 4.11% | 12.29 | 12.99 | 231151 | 29516.54 | 8.40% | 19.00 |
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。
