| 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 | 45.50 | 45.35 | 0.33 | 0.73% | 44.65 | 46.46 | 109258 | 49749.33 | 3.46% | 1.00 |
| 2026-03-24 | 44.24 | 45.02 | 1.72 | 3.97% | 42.20 | 45.31 | 152542 | 67006.88 | 4.82% | 0.00 |
| 2026-03-23 | 46.05 | 43.30 | -3.66 | -7.79% | 42.90 | 46.10 | 203716 | 90512.15 | 6.44% | 0.00 |
| 2026-03-20 | 50.17 | 46.96 | -2.97 | -5.95% | 46.88 | 50.47 | 173181 | 83580.85 | 5.48% | 2.00 |
| 2026-03-19 | 49.77 | 49.93 | -1.21 | -2.37% | 49.50 | 51.45 | 129331 | 64858.16 | 4.09% | 0.00 |
| 2026-03-18 | 50.11 | 51.14 | 1.18 | 2.36% | 49.41 | 51.50 | 135733 | 68449.17 | 4.29% | 0.00 |
| 2026-03-17 | 54.10 | 49.96 | -3.08 | -5.81% | 49.85 | 54.50 | 174597 | 88437.81 | 5.52% | 0.00 |
| 2026-03-16 | 52.43 | 53.04 | 0.61 | 1.16% | 50.18 | 54.37 | 185188 | 96371.87 | 5.86% | 0.00 |
| 2026-03-13 | 57.00 | 52.43 | -3.97 | -7.04% | 52.30 | 57.00 | 209275 | 111914.84 | 6.62% | 0.00 |
| 2026-03-12 | 57.14 | 56.40 | -0.61 | -1.07% | 55.44 | 58.69 | 177249 | 100518.74 | 5.61% | 0.00 |
| 2026-03-11 | 55.22 | 57.01 | 2.81 | 5.18% | 55.00 | 60.88 | 306504 | 178321.56 | 9.69% | 2.00 |
| 2026-03-10 | 53.50 | 54.20 | 1.83 | 3.49% | 52.65 | 54.37 | 134885 | 72399.20 | 4.27% | 10.00 |
| 2026-03-09 | 49.00 | 52.37 | 1.62 | 3.19% | 48.30 | 52.98 | 200318 | 100837.44 | 6.33% | 0.00 |
| 2026-03-06 | 51.16 | 50.75 | -0.83 | -1.61% | 50.35 | 51.99 | 116321 | 59359.95 | 3.68% | 0.00 |
| 2026-03-05 | 52.67 | 51.58 | 0.55 | 1.08% | 50.85 | 53.13 | 143813 | 74553.68 | 4.55% | 0.00 |
| 2026-03-04 | 50.81 | 51.03 | -0.79 | -1.52% | 50.00 | 53.29 | 191652 | 98161.73 | 6.06% | 0.00 |
| 2026-03-03 | 54.95 | 51.82 | -4.00 | -7.17% | 51.70 | 55.99 | 218568 | 117351.98 | 6.91% | 0.00 |
| 2026-03-02 | 54.55 | 55.82 | 0.45 | 0.81% | 54.01 | 57.95 | 197331 | 110966.41 | 6.24% | 0.00 |
| 2026-02-27 | 54.31 | 55.37 | 0.57 | 1.04% | 52.58 | 55.69 | 164957 | 89623.27 | 5.22% | 1.00 |
| 2026-02-26 | 52.37 | 54.80 | 3.35 | 6.51% | 51.08 | 55.97 | 232249 | 125230.98 | 7.34% | 0.00 |
| 2026-02-25 | 55.15 | 51.45 | -2.93 | -5.39% | 50.55 | 55.30 | 223803 | 115641.60 | 7.08% | 0.00 |
| 2026-02-24 | 54.85 | 54.38 | -0.64 | -1.16% | 51.80 | 55.27 | 215528 | 115985.61 | 6.82% | 0.00 |
| 2026-02-13 | 52.47 | 55.02 | 2.49 | 4.74% | 52.00 | 56.49 | 211111 | 115836.45 | 6.68% | 0.00 |
| 2026-02-12 | 55.14 | 52.53 | -1.53 | -2.83% | 52.28 | 55.67 | 174745 | 93111.18 | 5.53% | 3.00 |
| 2026-02-11 | 53.70 | 54.06 | 0.07 | 0.13% | 53.00 | 56.20 | 185686 | 101287.09 | 5.87% | 0.00 |
| 2026-02-10 | 52.88 | 53.99 | 0.39 | 0.73% | 52.10 | 55.60 | 234894 | 127119.45 | 7.43% | 0.00 |
| 2026-02-09 | 50.01 | 53.60 | 4.80 | 9.84% | 49.00 | 54.00 | 267972 | 137830.67 | 8.47% | 14.00 |
| 2026-02-06 | 49.50 | 48.80 | -1.15 | -2.30% | 48.53 | 50.10 | 175377 | 86428.48 | 5.55% | 3.00 |
| 2026-02-05 | 51.64 | 49.95 | -2.18 | -4.18% | 48.54 | 51.91 | 236092 | 117444.55 | 7.47% | 11.00 |
| 2026-02-04 | 54.20 | 52.13 | -2.01 | -3.71% | 50.50 | 54.31 | 292675 | 151239.25 | 9.26% | 0.00 |
| 2026-02-03 | 57.74 | 54.14 | -1.12 | -2.03% | 52.50 | 58.50 | 382433 | 209142.16 | 12.09% | 3.00 |
| 2026-02-02 | 55.77 | 55.26 | -3.31 | -5.65% | 54.00 | 57.69 | 367124 | 204653.98 | 11.61% | 12.00 |
| 2026-01-30 | 53.06 | 58.57 | 6.19 | 11.82% | 53.00 | 60.28 | 469185 | 269146.62 | 14.84% | 21.00 |
| 2026-01-29 | 49.40 | 52.38 | 3.30 | 6.72% | 48.71 | 55.52 | 476177 | 249400.42 | 15.06% | 4.00 |
| 2026-01-28 | 54.02 | 49.08 | -0.96 | -1.92% | 47.85 | 55.80 | 536455 | 270843.16 | 16.97% | 1.00 |
| 2026-01-27 | 42.51 | 50.04 | 8.34 | 20.00% | 42.00 | 50.04 | 458028 | 215014.45 | 14.48% | 0.00 |
| 2026-01-26 | 40.35 | 41.70 | 5.10 | 13.93% | 40.35 | 43.87 | 487915 | 206491.72 | 15.43% | 0.00 |
| 2026-01-23 | 37.16 | 36.60 | 0.01 | 0.03% | 36.57 | 38.45 | 161643 | 59984.73 | 5.11% | 0.00 |
| 2026-01-22 | 37.52 | 36.59 | -1.41 | -3.71% | 35.87 | 38.28 | 192080 | 70435.89 | 6.07% | 0.00 |
| 2026-01-21 | 37.21 | 38.00 | 0.52 | 1.39% | 37.14 | 38.67 | 134928 | 51418.27 | 4.27% | 0.00 |
| 2026-01-20 | 38.28 | 37.48 | -0.80 | -2.09% | 36.29 | 38.67 | 195182 | 72666.70 | 6.17% | 0.00 |
| 2026-01-19 | 37.23 | 38.28 | 1.79 | 4.91% | 37.23 | 39.20 | 248474 | 95113.57 | 7.86% | 0.00 |
| 2026-01-16 | 35.69 | 36.49 | 1.42 | 4.05% | 35.51 | 37.22 | 271693 | 99074.86 | 8.59% | 0.00 |
| 2026-01-15 | 34.65 | 35.07 | 0.08 | 0.23% | 34.13 | 35.38 | 110814 | 38557.46 | 3.50% | 0.00 |
| 2026-01-14 | 33.89 | 34.99 | 0.94 | 2.76% | 33.64 | 36.88 | 253499 | 89709.12 | 8.02% | 0.00 |
| 2026-01-13 | 33.76 | 34.05 | 0.21 | 0.62% | 33.38 | 35.36 | 231526 | 79766.54 | 7.32% | 0.00 |
| 2026-01-12 | 33.12 | 33.84 | 0.75 | 2.27% | 32.58 | 34.58 | 194510 | 65094.19 | 6.15% | 0.00 |
| 2026-01-09 | 33.30 | 33.09 | -0.27 | -0.81% | 32.42 | 34.06 | 164905 | 54567.48 | 5.22% | 11.00 |
| 2026-01-08 | 34.98 | 33.36 | -1.81 | -5.15% | 32.87 | 35.16 | 234343 | 78972.55 | 7.41% | 0.00 |
| 2026-01-07 | 32.50 | 35.17 | 4.04 | 12.98% | 32.11 | 35.68 | 373024 | 127664.30 | 11.80% | 34.00 |
| 2026-01-06 | 30.10 | 31.13 | 1.05 | 3.49% | 30.03 | 31.52 | 138499 | 42766.03 | 4.38% | 0.00 |
| 2026-01-05 | 30.60 | 30.08 | -0.66 | -2.15% | 29.80 | 30.74 | 109843 | 33081.57 | 3.47% | 0.00 |
| 2025-12-31 | 30.95 | 30.74 | -0.21 | -0.68% | 30.35 | 31.13 | 86707 | 26630.38 | 2.74% | 0.00 |
| 2025-12-30 | 29.52 | 30.95 | 1.21 | 4.07% | 29.52 | 31.58 | 172462 | 53297.73 | 5.45% | 5.00 |
| 2025-12-29 | 29.60 | 29.74 | -0.04 | -0.13% | 29.16 | 30.13 | 87035 | 25878.15 | 2.75% | 0.00 |
| 2025-12-26 | 29.78 | 29.78 | 0.22 | 0.74% | 29.38 | 30.20 | 110888 | 33055.69 | 3.51% | 0.00 |
| 2025-12-25 | 30.05 | 29.56 | -0.56 | -1.86% | 29.37 | 30.28 | 114864 | 34097.55 | 3.63% | 7.00 |
| 2025-12-24 | 29.52 | 30.12 | 0.60 | 2.03% | 29.37 | 30.45 | 165012 | 49609.32 | 5.22% | 5.00 |
| 2025-12-23 | 29.45 | 29.52 | -0.04 | -0.14% | 29.22 | 30.18 | 196433 | 58272.39 | 6.21% | 0.00 |
| 2025-12-22 | 28.20 | 29.56 | 1.51 | 5.38% | 28.07 | 29.65 | 164149 | 47664.05 | 5.19% | 8.00 |
| 2025-12-19 | 26.93 | 28.05 | 1.34 | 5.02% | 26.71 | 28.50 | 182787 | 51177.77 | 5.78% | 0.00 |
| 2025-12-18 | 26.82 | 26.71 | -0.09 | -0.34% | 26.64 | 27.66 | 91073 | 24777.21 | 2.88% | 0.00 |
| 2025-12-17 | 25.86 | 26.80 | 0.89 | 3.43% | 25.83 | 27.00 | 89704 | 23728.18 | 2.84% | 0.00 |
| 2025-12-16 | 26.68 | 25.91 | -0.81 | -3.03% | 25.83 | 26.72 | 59664 | 15544.48 | 1.89% | 0.00 |
| 2025-12-15 | 26.30 | 26.72 | 0.39 | 1.48% | 26.15 | 26.88 | 67954 | 18115.87 | 2.15% | 0.00 |
| 2025-12-12 | 26.20 | 26.33 | -0.02 | -0.08% | 26.02 | 26.66 | 54288 | 14285.47 | 1.72% | 0.00 |
| 2025-12-11 | 26.73 | 26.35 | -0.08 | -0.30% | 26.18 | 26.87 | 45694 | 12075.21 | 1.45% | 0.00 |
| 2025-12-10 | 26.02 | 26.43 | 0.37 | 1.42% | 25.60 | 26.62 | 67748 | 17789.13 | 2.14% | 0.00 |
| 2025-12-09 | 26.72 | 26.06 | -0.73 | -2.72% | 25.94 | 26.79 | 89101 | 23387.24 | 2.82% | 0.00 |
| 2025-12-08 | 26.56 | 26.79 | 0.08 | 0.30% | 26.30 | 26.96 | 72048 | 19174.92 | 2.28% | 0.00 |
| 2025-12-05 | 26.56 | 26.71 | -1.09 | -3.92% | 26.06 | 26.87 | 141211 | 37488.70 | 4.47% | 1.00 |
| 2025-12-04 | 26.40 | 27.80 | 1.31 | 4.95% | 25.92 | 28.58 | 159231 | 43481.34 | 5.04% | 26.00 |
| 2025-12-03 | 27.30 | 26.49 | -0.70 | -2.57% | 26.40 | 27.30 | 63465 | 17021.14 | 2.01% | 20.00 |
| 2025-12-02 | 27.02 | 27.19 | -0.08 | -0.29% | 27.01 | 27.75 | 76881 | 20990.93 | 2.43% | 0.00 |
| 2025-12-01 | 27.56 | 27.27 | -0.53 | -1.91% | 26.75 | 28.20 | 137786 | 37594.17 | 4.36% | 0.00 |
| 2025-11-28 | 27.10 | 27.80 | 1.13 | 4.24% | 26.46 | 28.30 | 149542 | 41146.11 | 4.73% | 0.00 |
| 2025-11-27 | 26.20 | 26.67 | 0.34 | 1.29% | 26.16 | 27.27 | 91382 | 24486.48 | 2.89% | 0.00 |
| 2025-11-26 | 26.30 | 26.33 | -0.11 | -0.42% | 25.61 | 26.68 | 88336 | 23183.25 | 2.79% | 4.00 |
| 2025-11-25 | 25.85 | 26.44 | 0.69 | 2.68% | 25.85 | 27.50 | 118117 | 31370.32 | 3.74% | 0.00 |
| 2025-11-24 | 25.58 | 25.75 | 0.54 | 2.14% | 24.25 | 25.99 | 125551 | 31520.47 | 3.97% | 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。
