| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 10.35 | 10.16 | -0.13 | -1.26% | 10.08 | 10.43 | 90741 | 9259.32 | 3.16% | 0.00 |
| 2025-04-25 | 10.45 | 10.29 | -0.30 | -2.83% | 10.10 | 10.52 | 141581 | 14562.67 | 4.92% | 0.00 |
| 2025-04-24 | 10.89 | 10.59 | -0.30 | -2.75% | 10.50 | 10.97 | 89088 | 9503.73 | 3.10% | 0.00 |
| 2025-04-23 | 10.93 | 10.89 | 0.03 | 0.28% | 10.83 | 11.10 | 81588 | 8929.48 | 2.84% | 0.00 |
| 2025-04-22 | 10.97 | 10.86 | -0.11 | -1.00% | 10.80 | 11.08 | 81124 | 8859.39 | 2.82% | 0.00 |
| 2025-04-21 | 10.60 | 10.97 | 0.37 | 3.49% | 10.43 | 11.02 | 104895 | 11347.84 | 3.65% | 23.00 |
| 2025-04-18 | 10.49 | 10.60 | 0.08 | 0.76% | 10.41 | 10.65 | 83787 | 8821.25 | 2.91% | 66.00 |
| 2025-04-17 | 10.58 | 10.52 | -0.09 | -0.85% | 10.46 | 10.69 | 117806 | 12484.70 | 4.10% | 65.00 |
| 2025-04-16 | 10.58 | 10.61 | 0.10 | 0.95% | 10.36 | 10.95 | 178432 | 19002.65 | 6.20% | 0.00 |
| 2025-04-15 | 10.50 | 10.51 | 0.00 | 0.00% | 10.38 | 10.61 | 95594 | 10026.88 | 3.32% | 0.00 |
| 2025-04-14 | 10.63 | 10.51 | 0.11 | 1.06% | 10.46 | 10.79 | 126325 | 13394.19 | 4.39% | 5.00 |
| 2025-04-11 | 10.32 | 10.40 | 0.09 | 0.87% | 10.20 | 10.68 | 171627 | 18021.03 | 5.97% | 25.00 |
| 2025-04-10 | 10.49 | 10.31 | 0.14 | 1.38% | 10.31 | 10.69 | 147902 | 15472.04 | 5.14% | 60.00 |
| 2025-04-09 | 9.61 | 10.17 | 0.32 | 3.25% | 9.00 | 10.22 | 191967 | 18606.26 | 6.68% | 11.00 |
| 2025-04-08 | 9.63 | 9.85 | 0.52 | 5.57% | 9.50 | 10.16 | 174762 | 17210.01 | 6.08% | 36.00 |
| 2025-04-07 | 10.90 | 9.33 | -2.32 | -19.91% | 9.32 | 11.02 | 198156 | 19774.27 | 6.89% | 0.00 |
| 2025-04-03 | 11.80 | 11.65 | -0.31 | -2.59% | 11.57 | 12.02 | 104299 | 12270.35 | 3.63% | 0.00 |
| 2025-04-02 | 11.66 | 11.96 | 0.24 | 2.05% | 11.61 | 12.43 | 164698 | 19843.79 | 5.73% | 0.00 |
| 2025-04-01 | 11.64 | 11.72 | 0.10 | 0.86% | 11.64 | 12.10 | 125243 | 14810.26 | 4.55% | 41.00 |
| 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 |
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。
