| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 50.56 | 49.40 | -1.19 | -2.35% | 48.89 | 51.30 | 25776 | 12826.35 | 5.42% | 0.00 |
| 2026-02-03 | 49.21 | 50.59 | 1.91 | 3.92% | 49.09 | 50.95 | 30599 | 15339.65 | 6.43% | 0.00 |
| 2026-02-02 | 49.27 | 48.68 | -1.12 | -2.25% | 48.60 | 50.42 | 28192 | 13896.84 | 5.92% | 0.00 |
| 2026-01-30 | 48.48 | 49.80 | 1.38 | 2.85% | 47.45 | 50.28 | 36902 | 18043.35 | 7.75% | 0.00 |
| 2026-01-29 | 50.50 | 48.42 | -2.39 | -4.70% | 48.25 | 51.28 | 36499 | 18094.17 | 7.67% | 0.00 |
| 2026-01-28 | 51.89 | 50.81 | -1.47 | -2.81% | 50.24 | 52.52 | 31724 | 16233.69 | 6.66% | 0.00 |
| 2026-01-27 | 52.12 | 52.28 | -0.19 | -0.36% | 49.42 | 52.52 | 48345 | 24639.96 | 10.16% | 0.00 |
| 2026-01-26 | 53.37 | 52.47 | -1.15 | -2.14% | 51.84 | 54.50 | 45221 | 23974.48 | 9.50% | 0.00 |
| 2026-01-23 | 53.70 | 53.62 | -0.18 | -0.33% | 53.05 | 53.99 | 35482 | 18950.54 | 7.45% | 0.00 |
| 2026-01-22 | 54.40 | 53.80 | -0.31 | -0.57% | 53.13 | 54.80 | 34229 | 18399.36 | 7.19% | 0.00 |
| 2026-01-21 | 51.82 | 54.11 | 2.06 | 3.96% | 51.37 | 55.00 | 56307 | 30119.56 | 11.83% | 0.00 |
| 2026-01-20 | 52.37 | 52.05 | -0.59 | -1.12% | 51.46 | 55.34 | 66620 | 35536.19 | 14.00% | 0.00 |
| 2026-01-19 | 51.36 | 52.64 | 1.25 | 2.43% | 51.06 | 53.77 | 59103 | 31192.74 | 12.42% | 0.00 |
| 2026-01-16 | 50.79 | 51.39 | 0.94 | 1.86% | 50.09 | 51.79 | 42841 | 21821.94 | 9.00% | 0.00 |
| 2026-01-15 | 49.48 | 50.45 | 0.50 | 1.00% | 49.10 | 50.64 | 35104 | 17529.25 | 7.37% | 0.00 |
| 2026-01-14 | 50.02 | 49.95 | 0.03 | 0.06% | 49.09 | 50.67 | 46012 | 23006.44 | 9.67% | 0.00 |
| 2026-01-13 | 52.14 | 49.92 | -2.40 | -4.59% | 49.73 | 52.14 | 61727 | 31307.44 | 12.97% | 0.00 |
| 2026-01-12 | 53.00 | 52.32 | 0.06 | 0.11% | 51.40 | 53.30 | 65535 | 34143.45 | 13.77% | 0.00 |
| 2026-01-09 | 51.58 | 52.26 | 0.97 | 1.89% | 50.73 | 52.35 | 69711 | 36085.35 | 14.65% | 0.00 |
| 2026-01-08 | 51.00 | 51.29 | -0.05 | -0.10% | 50.28 | 51.61 | 55491 | 28381.47 | 11.66% | 0.00 |
| 2026-01-07 | 49.78 | 51.34 | 1.65 | 3.32% | 49.56 | 52.40 | 90229 | 46105.44 | 18.96% | 5.00 |
| 2026-01-06 | 49.60 | 49.69 | 0.09 | 0.18% | 49.00 | 49.99 | 51934 | 25703.86 | 10.91% | 0.00 |
| 2026-01-05 | 49.18 | 49.60 | 1.07 | 2.20% | 48.69 | 49.77 | 39309 | 19377.15 | 8.26% | 0.00 |
| 2025-12-31 | 49.65 | 48.53 | -0.92 | -1.86% | 48.50 | 49.71 | 31366 | 15325.30 | 6.59% | 0.00 |
| 2025-12-30 | 49.21 | 49.45 | -0.20 | -0.40% | 49.08 | 50.25 | 34496 | 17102.06 | 7.25% | 0.00 |
| 2025-12-29 | 49.92 | 49.65 | -0.27 | -0.54% | 49.13 | 50.16 | 38179 | 18930.96 | 8.02% | 0.00 |
| 2025-12-26 | 49.72 | 49.92 | -0.26 | -0.52% | 49.26 | 51.00 | 70296 | 35132.50 | 14.77% | 0.00 |
| 2025-12-25 | 48.25 | 50.18 | 1.52 | 3.12% | 48.25 | 50.88 | 101552 | 50892.57 | 21.33% | 0.00 |
| 2025-12-24 | 46.16 | 48.66 | 2.20 | 4.74% | 46.11 | 48.98 | 73083 | 35008.03 | 15.35% | 0.00 |
| 2025-12-23 | 45.68 | 46.46 | 0.74 | 1.62% | 45.41 | 47.00 | 54734 | 25460.12 | 11.50% | 0.00 |
| 2025-12-22 | 45.17 | 45.72 | 0.87 | 1.94% | 45.05 | 46.39 | 34370 | 15757.68 | 7.22% | 0.00 |
| 2025-12-19 | 45.40 | 44.85 | -0.33 | -0.73% | 44.58 | 45.80 | 26381 | 11907.10 | 5.54% | 0.00 |
| 2025-12-18 | 44.61 | 45.18 | 0.27 | 0.60% | 44.41 | 46.28 | 30530 | 13952.85 | 6.41% | 0.00 |
| 2025-12-17 | 45.00 | 44.91 | -0.15 | -0.33% | 43.59 | 45.36 | 34387 | 15233.31 | 7.22% | 0.00 |
| 2025-12-16 | 46.26 | 45.06 | -1.85 | -3.94% | 44.69 | 46.30 | 38902 | 17612.05 | 8.17% | 0.00 |
| 2025-12-15 | 46.21 | 46.91 | 0.31 | 0.67% | 45.58 | 48.33 | 48606 | 22716.23 | 10.21% | 0.00 |
| 2025-12-12 | 45.90 | 46.60 | 0.69 | 1.50% | 45.32 | 47.01 | 41794 | 19379.17 | 8.78% | 0.00 |
| 2025-12-11 | 47.52 | 45.91 | -1.47 | -3.10% | 45.88 | 47.67 | 48713 | 22692.06 | 10.23% | 0.00 |
| 2025-12-10 | 47.52 | 47.38 | -0.76 | -1.58% | 46.90 | 48.31 | 68583 | 32546.01 | 14.41% | 0.00 |
| 2025-12-09 | 49.05 | 48.14 | -0.13 | -0.27% | 48.00 | 50.88 | 124837 | 61504.07 | 26.23% | 16.00 |
| 2025-12-08 | 47.70 | 48.27 | 1.59 | 3.41% | 46.80 | 48.86 | 104852 | 50484.86 | 22.03% | 0.00 |
| 2025-12-05 | 43.43 | 46.68 | 2.98 | 6.82% | 42.71 | 46.97 | 68169 | 30930.15 | 14.32% | 0.00 |
| 2025-12-04 | 43.01 | 43.70 | 0.69 | 1.60% | 42.23 | 43.94 | 19751 | 8508.37 | 4.15% | 3.00 |
| 2025-12-03 | 44.18 | 43.01 | -0.98 | -2.23% | 42.70 | 44.19 | 16474 | 7112.75 | 3.46% | 0.00 |
| 2025-12-02 | 44.16 | 43.99 | -0.43 | -0.97% | 43.76 | 44.40 | 17899 | 7874.44 | 3.76% | 0.00 |
| 2025-12-01 | 43.10 | 44.42 | 1.34 | 3.11% | 42.55 | 44.75 | 25486 | 11235.26 | 5.35% | 0.00 |
| 2025-11-28 | 42.58 | 43.08 | 0.52 | 1.22% | 42.10 | 43.12 | 11174 | 4779.44 | 2.35% | 0.00 |
| 2025-11-27 | 42.02 | 42.56 | 0.36 | 0.85% | 42.02 | 43.25 | 16740 | 7181.29 | 3.52% | 0.00 |
| 2025-11-26 | 41.98 | 42.20 | -0.08 | -0.19% | 41.93 | 42.98 | 13218 | 5624.66 | 2.78% | 0.00 |
| 2025-11-25 | 41.71 | 42.28 | 0.64 | 1.54% | 41.71 | 43.15 | 17681 | 7521.04 | 3.71% | 0.00 |
| 2025-11-24 | 41.01 | 41.64 | 0.72 | 1.76% | 40.92 | 41.85 | 17641 | 7293.14 | 3.70% | 0.00 |
| 2025-11-21 | 42.24 | 40.92 | -1.88 | -4.39% | 40.80 | 42.98 | 23522 | 9768.52 | 4.94% | 0.00 |
| 2025-11-20 | 44.00 | 42.80 | -0.95 | -2.17% | 42.76 | 44.47 | 20960 | 9090.69 | 4.40% | 0.00 |
| 2025-11-19 | 44.11 | 43.75 | -0.73 | -1.64% | 43.70 | 45.49 | 32168 | 14236.59 | 6.75% | 0.00 |
| 2025-11-18 | 43.80 | 44.48 | 0.45 | 1.02% | 43.51 | 45.00 | 22311 | 9904.73 | 4.68% | 0.00 |
| 2025-11-17 | 44.73 | 44.03 | 0.20 | 0.46% | 43.84 | 45.79 | 19548 | 8688.29 | 4.10% | 0.00 |
| 2025-11-14 | 43.77 | 43.83 | -0.34 | -0.77% | 43.55 | 44.47 | 12118 | 5333.68 | 2.54% | 0.00 |
| 2025-11-13 | 44.07 | 44.17 | 0.21 | 0.48% | 43.80 | 44.48 | 12284 | 5417.91 | 2.58% | 0.00 |
| 2025-11-12 | 44.48 | 43.96 | -0.74 | -1.66% | 43.58 | 44.75 | 13690 | 6023.65 | 2.87% | 0.00 |
| 2025-11-11 | 45.20 | 44.70 | -0.51 | -1.13% | 44.60 | 45.53 | 14413 | 6484.13 | 3.03% | 0.00 |
| 2025-11-10 | 45.68 | 45.21 | -0.41 | -0.90% | 45.09 | 45.83 | 13344 | 6047.76 | 2.80% | 0.00 |
| 2025-11-07 | 45.65 | 45.62 | -0.44 | -0.96% | 45.40 | 46.09 | 16360 | 7481.70 | 3.43% | 0.00 |
| 2025-11-06 | 45.49 | 46.06 | 0.58 | 1.28% | 45.24 | 46.36 | 18538 | 8514.18 | 3.89% | 0.00 |
| 2025-11-05 | 45.25 | 45.48 | -0.18 | -0.39% | 44.88 | 45.78 | 16942 | 7684.74 | 3.56% | 0.00 |
| 2025-11-04 | 46.02 | 45.66 | -0.53 | -1.15% | 45.22 | 46.04 | 19500 | 8883.86 | 4.09% | 0.00 |
| 2025-11-03 | 46.50 | 46.19 | -0.31 | -0.67% | 45.65 | 46.78 | 20421 | 9396.62 | 4.29% | 3.00 |
| 2025-10-31 | 46.69 | 46.50 | -0.20 | -0.43% | 46.41 | 47.17 | 24167 | 11284.37 | 5.07% | 0.00 |
| 2025-10-30 | 48.20 | 46.70 | -1.40 | -2.91% | 46.60 | 48.20 | 41506 | 19597.47 | 8.71% | 0.00 |
| 2025-10-29 | 50.47 | 48.10 | -1.62 | -3.26% | 47.26 | 50.47 | 60030 | 28965.93 | 12.60% | 0.00 |
| 2025-10-28 | 49.11 | 49.72 | 0.62 | 1.26% | 48.50 | 50.26 | 41760 | 20703.77 | 8.77% | 0.00 |
| 2025-10-27 | 48.11 | 49.10 | 1.29 | 2.70% | 48.11 | 49.80 | 42667 | 20867.07 | 8.96% | 2.00 |
| 2025-10-24 | 46.05 | 47.81 | 2.27 | 4.98% | 45.59 | 47.94 | 37901 | 17891.11 | 7.96% | 10.00 |
| 2025-10-23 | 45.26 | 45.54 | -0.21 | -0.46% | 44.79 | 46.00 | 17373 | 7864.50 | 3.65% | 0.00 |
| 2025-10-22 | 46.47 | 45.75 | -1.15 | -2.45% | 45.60 | 46.94 | 26228 | 12116.70 | 5.50% | 0.00 |
| 2025-10-21 | 44.11 | 46.90 | 2.96 | 6.74% | 44.11 | 47.30 | 49814 | 23055.52 | 10.46% | 0.00 |
| 2025-10-20 | 43.41 | 43.94 | 1.14 | 2.66% | 43.29 | 44.56 | 21800 | 9577.82 | 4.58% | 0.00 |
| 2025-10-17 | 44.69 | 42.80 | -1.81 | -4.06% | 42.80 | 44.74 | 23721 | 10311.95 | 4.98% | 0.00 |
| 2025-10-16 | 44.96 | 44.61 | -0.34 | -0.76% | 44.28 | 45.08 | 17279 | 7710.25 | 3.63% | 0.00 |
| 2025-10-15 | 44.44 | 44.95 | 0.51 | 1.15% | 44.06 | 45.12 | 17312 | 7745.38 | 3.63% | 0.00 |
| 2025-10-14 | 46.44 | 44.44 | -1.59 | -3.45% | 44.10 | 46.89 | 25506 | 11548.25 | 5.35% | 0.00 |
思泰克(301568)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。
