| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 15.24 | 15.07 | 0.01 | 0.07% | 14.95 | 15.35 | 35432 | 5358.26 | 1.12% | 0.00 |
| 2025-06-19 | 15.50 | 15.06 | -0.39 | -2.52% | 14.99 | 15.86 | 59856 | 9209.60 | 1.89% | 0.00 |
| 2025-06-18 | 15.58 | 15.45 | -0.20 | -1.28% | 15.40 | 15.66 | 42780 | 6628.73 | 1.35% | 0.00 |
| 2025-06-17 | 15.30 | 15.65 | 0.31 | 2.02% | 15.30 | 15.84 | 59133 | 9236.59 | 1.87% | 0.00 |
| 2025-06-16 | 15.40 | 15.34 | -0.06 | -0.39% | 15.30 | 15.52 | 46448 | 7147.33 | 1.47% | 3.00 |
| 2025-06-13 | 15.90 | 15.40 | -0.60 | -3.75% | 15.36 | 15.99 | 66846 | 10408.89 | 2.11% | 0.00 |
| 2025-06-12 | 15.83 | 16.00 | 0.17 | 1.07% | 15.65 | 16.09 | 49999 | 7964.88 | 1.58% | 0.00 |
| 2025-06-11 | 16.06 | 15.83 | -0.23 | -1.43% | 15.78 | 16.22 | 84919 | 13548.90 | 2.68% | 0.00 |
| 2025-06-10 | 16.38 | 16.06 | -0.39 | -2.37% | 15.78 | 16.49 | 79953 | 12883.52 | 2.53% | 0.00 |
| 2025-06-09 | 15.83 | 16.45 | 0.58 | 3.65% | 15.83 | 16.56 | 109924 | 17977.67 | 3.47% | 0.00 |
| 2025-06-06 | 15.90 | 15.87 | -0.04 | -0.25% | 15.76 | 16.25 | 75775 | 12063.39 | 2.39% | 0.00 |
| 2025-06-05 | 15.76 | 15.91 | 0.12 | 0.76% | 15.50 | 16.08 | 95121 | 14994.86 | 3.01% | 0.00 |
| 2025-06-04 | 15.60 | 15.79 | 0.15 | 0.96% | 15.60 | 16.20 | 76461 | 12198.18 | 2.42% | 0.00 |
| 2025-06-03 | 15.13 | 15.64 | 0.30 | 1.96% | 15.13 | 15.98 | 66225 | 10385.94 | 2.09% | 0.00 |
| 2025-05-30 | 15.95 | 15.34 | -0.63 | -3.94% | 15.25 | 15.95 | 64227 | 9930.60 | 2.03% | 0.00 |
| 2025-05-29 | 15.60 | 15.97 | 0.27 | 1.72% | 15.60 | 16.03 | 51039 | 8104.21 | 1.61% | 0.00 |
| 2025-05-28 | 15.77 | 15.70 | -0.14 | -0.88% | 15.60 | 15.97 | 42119 | 6629.54 | 1.33% | 0.00 |
| 2025-05-27 | 15.87 | 15.84 | -0.06 | -0.38% | 15.48 | 15.89 | 62310 | 9756.27 | 1.97% | 0.00 |
| 2025-05-26 | 15.73 | 15.90 | 0.11 | 0.70% | 15.69 | 16.04 | 55160 | 8731.52 | 1.74% | 0.00 |
| 2025-05-23 | 15.90 | 15.79 | -0.14 | -0.88% | 15.75 | 16.21 | 68234 | 10899.73 | 2.16% | 0.00 |
| 2025-05-22 | 16.10 | 15.93 | -0.24 | -1.48% | 15.86 | 16.33 | 81311 | 13030.15 | 2.57% | 0.00 |
| 2025-05-21 | 16.56 | 16.17 | -0.48 | -2.88% | 16.07 | 16.73 | 140217 | 22803.13 | 4.43% | 0.00 |
| 2025-05-20 | 16.83 | 16.65 | -0.19 | -1.13% | 16.52 | 16.90 | 106020 | 17676.70 | 3.35% | 0.00 |
| 2025-05-19 | 17.44 | 16.84 | -0.85 | -4.80% | 16.61 | 17.50 | 183606 | 31041.04 | 5.80% | 0.00 |
| 2025-05-16 | 16.60 | 17.69 | 0.91 | 5.42% | 16.59 | 18.02 | 259928 | 45677.58 | 8.21% | 0.00 |
| 2025-05-15 | 16.71 | 16.78 | 0.04 | 0.24% | 16.48 | 17.39 | 235694 | 39846.26 | 7.45% | 0.00 |
| 2025-05-14 | 17.00 | 16.74 | 0.55 | 3.40% | 16.44 | 17.71 | 267919 | 45816.11 | 8.47% | 6.00 |
| 2025-05-13 | 16.42 | 16.19 | -0.19 | -1.16% | 16.00 | 16.70 | 91736 | 14964.43 | 2.90% | 0.00 |
| 2025-05-12 | 16.17 | 16.38 | 0.41 | 2.57% | 15.88 | 16.49 | 105840 | 17161.93 | 3.34% | 0.00 |
| 2025-05-09 | 16.32 | 15.97 | -0.40 | -2.44% | 15.80 | 16.33 | 69309 | 11073.72 | 2.19% | 0.00 |
| 2025-05-08 | 16.20 | 16.37 | 0.15 | 0.92% | 16.01 | 16.74 | 104566 | 17199.80 | 3.30% | 0.00 |
| 2025-05-07 | 16.25 | 16.22 | 0.12 | 0.75% | 15.96 | 16.59 | 124294 | 20192.53 | 3.93% | 0.00 |
| 2025-05-06 | 15.36 | 16.10 | 0.79 | 5.16% | 15.13 | 16.27 | 125881 | 19841.13 | 3.98% | 0.00 |
| 2025-04-30 | 14.82 | 15.31 | 0.53 | 3.59% | 14.78 | 15.49 | 84122 | 12806.66 | 2.66% | 0.00 |
| 2025-04-29 | 14.61 | 14.78 | 0.08 | 0.54% | 14.54 | 14.95 | 51543 | 7614.72 | 1.63% | 0.00 |
| 2025-04-28 | 14.86 | 14.70 | -0.16 | -1.08% | 14.63 | 15.00 | 56994 | 8407.97 | 1.80% | 0.00 |
| 2025-04-25 | 14.52 | 14.86 | 0.17 | 1.16% | 14.44 | 15.20 | 102723 | 15324.18 | 3.25% | 0.00 |
| 2025-04-24 | 15.20 | 14.69 | -0.56 | -3.67% | 14.55 | 15.23 | 79299 | 11733.79 | 2.51% | 0.00 |
| 2025-04-23 | 14.88 | 15.25 | 0.53 | 3.60% | 14.88 | 15.36 | 86567 | 13134.62 | 2.74% | 0.00 |
| 2025-04-22 | 15.06 | 14.72 | -0.38 | -2.52% | 14.65 | 15.06 | 67206 | 9935.51 | 2.12% | 0.00 |
| 2025-04-21 | 14.89 | 15.10 | 0.17 | 1.14% | 14.80 | 15.16 | 55269 | 8305.66 | 1.73% | 0.00 |
| 2025-04-18 | 15.05 | 14.93 | -0.06 | -0.40% | 14.70 | 15.05 | 49725 | 7393.79 | 1.56% | 0.00 |
| 2025-04-17 | 14.98 | 14.99 | -0.08 | -0.53% | 14.92 | 15.32 | 54012 | 8168.98 | 1.69% | 0.00 |
| 2025-04-16 | 15.51 | 15.07 | -0.58 | -3.71% | 14.71 | 15.85 | 87469 | 13288.31 | 2.74% | 0.00 |
| 2025-04-15 | 15.79 | 15.65 | -0.23 | -1.45% | 15.39 | 15.96 | 69264 | 10833.22 | 2.17% | 0.00 |
| 2025-04-14 | 15.85 | 15.88 | 0.39 | 2.52% | 15.55 | 16.00 | 96370 | 15208.81 | 3.01% | 0.00 |
| 2025-04-11 | 14.74 | 15.49 | 0.55 | 3.68% | 14.70 | 15.90 | 109995 | 16983.77 | 3.44% | 0.00 |
| 2025-04-10 | 15.25 | 14.94 | 0.14 | 0.95% | 14.90 | 15.53 | 124638 | 18969.34 | 3.90% | 0.00 |
| 2025-04-09 | 13.90 | 14.80 | 0.60 | 4.23% | 12.98 | 15.00 | 163006 | 23030.66 | 5.10% | 0.00 |
| 2025-04-08 | 14.01 | 14.20 | 0.40 | 2.90% | 13.89 | 14.67 | 121139 | 17192.44 | 3.79% | 0.00 |
| 2025-04-07 | 14.80 | 13.80 | -3.00 | -17.86% | 13.44 | 15.49 | 172016 | 24816.38 | 5.38% | 0.00 |
| 2025-04-03 | 16.99 | 16.80 | -0.41 | -2.38% | 16.64 | 17.18 | 64688 | 10938.59 | 2.02% | 0.00 |
| 2025-04-02 | 17.14 | 17.21 | 0.18 | 1.06% | 17.04 | 17.50 | 65280 | 11288.62 | 2.04% | 0.00 |
| 2025-04-01 | 16.98 | 17.03 | 0.16 | 0.95% | 16.78 | 17.54 | 72240 | 12401.02 | 2.26% | 0.00 |
| 2025-03-31 | 16.78 | 16.87 | 0.00 | 0.00% | 16.39 | 16.97 | 62383 | 10365.84 | 1.95% | 0.00 |
| 2025-03-28 | 17.25 | 16.87 | -0.39 | -2.26% | 16.87 | 17.40 | 64174 | 10954.51 | 2.01% | 0.00 |
| 2025-03-27 | 17.03 | 17.26 | 0.15 | 0.88% | 16.81 | 17.59 | 96388 | 16658.83 | 3.02% | 0.00 |
| 2025-03-26 | 16.92 | 17.11 | 0.14 | 0.82% | 16.84 | 17.32 | 67067 | 11454.43 | 2.10% | 0.00 |
| 2025-03-25 | 17.27 | 16.97 | -0.20 | -1.16% | 16.72 | 17.53 | 79582 | 13558.58 | 2.49% | 5.00 |
| 2025-03-24 | 17.06 | 17.17 | 0.11 | 0.64% | 16.56 | 17.30 | 112558 | 19054.10 | 3.52% | 0.00 |
| 2025-03-21 | 17.70 | 17.06 | -0.99 | -5.48% | 16.89 | 17.87 | 216606 | 37434.68 | 6.78% | 5.00 |
| 2025-03-20 | 19.04 | 18.05 | -1.18 | -6.14% | 17.86 | 19.04 | 202216 | 36928.72 | 6.33% | 0.00 |
| 2025-03-19 | 19.36 | 19.23 | -0.14 | -0.72% | 18.92 | 19.46 | 92935 | 17798.65 | 2.91% | 0.00 |
| 2025-03-18 | 20.00 | 19.37 | -0.67 | -3.34% | 19.10 | 20.00 | 230683 | 44944.45 | 7.22% | 6.00 |
| 2025-03-17 | 19.82 | 20.04 | 0.57 | 2.93% | 19.32 | 20.23 | 301170 | 59971.58 | 9.42% | 0.00 |
| 2025-03-14 | 18.20 | 19.47 | 1.26 | 6.92% | 18.03 | 19.76 | 254763 | 48638.06 | 7.97% | 0.00 |
| 2025-03-13 | 18.70 | 18.21 | -0.57 | -3.04% | 17.66 | 18.93 | 175032 | 31651.50 | 5.48% | 0.00 |
| 2025-03-12 | 18.97 | 18.78 | 0.00 | 0.00% | 18.69 | 19.25 | 107907 | 20453.67 | 3.38% | 0.00 |
| 2025-03-11 | 18.68 | 18.78 | -0.03 | -0.16% | 18.20 | 18.86 | 127173 | 23508.94 | 3.98% | 0.00 |
| 2025-03-10 | 19.30 | 18.81 | -0.61 | -3.14% | 18.53 | 19.41 | 151624 | 28604.32 | 4.74% | 2.00 |
| 2025-03-07 | 19.30 | 19.42 | 0.08 | 0.41% | 19.00 | 20.11 | 179137 | 35015.17 | 5.60% | 0.00 |
| 2025-03-06 | 20.00 | 19.34 | -0.76 | -3.78% | 19.31 | 20.40 | 202612 | 39970.68 | 6.34% | 0.00 |
| 2025-03-05 | 19.30 | 20.10 | 1.00 | 5.24% | 18.76 | 20.30 | 228766 | 44720.41 | 7.16% | 3.00 |
| 2025-03-04 | 19.20 | 19.10 | -0.30 | -1.55% | 18.93 | 19.61 | 133697 | 25649.70 | 4.18% | 0.00 |
| 2025-03-03 | 19.80 | 19.40 | -0.05 | -0.26% | 19.23 | 20.21 | 161304 | 31698.17 | 5.05% | 0.00 |
| 2025-02-28 | 20.45 | 19.45 | -1.23 | -5.95% | 19.32 | 20.75 | 187397 | 37297.00 | 5.86% | 0.00 |
| 2025-02-27 | 20.46 | 20.68 | 0.34 | 1.67% | 20.00 | 20.97 | 250107 | 51118.45 | 7.82% | 0.00 |
| 2025-02-26 | 20.99 | 20.34 | -0.76 | -3.60% | 20.02 | 21.43 | 287192 | 59303.40 | 8.98% | 0.00 |
| 2025-02-25 | 22.13 | 21.10 | -0.88 | -4.00% | 20.70 | 22.50 | 252682 | 54547.54 | 7.90% | 0.00 |
| 2025-02-24 | 21.25 | 21.98 | 0.51 | 2.38% | 20.92 | 22.57 | 237281 | 51779.20 | 7.42% | 0.00 |
斯迪克(300806)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。
