| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
