| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 44.62 | 46.03 | -0.38 | -0.82% | 43.35 | 46.27 | 26607 | 12094.88 | 5.58% | 0.00 |
| 2025-10-10 | 47.37 | 46.41 | -0.96 | -2.03% | 46.21 | 47.79 | 27750 | 12956.19 | 5.82% | 0.00 |
| 2025-10-09 | 47.73 | 47.37 | -0.01 | -0.02% | 47.08 | 48.47 | 40755 | 19462.97 | 8.55% | 0.00 |
| 2025-09-30 | 48.10 | 47.38 | -0.42 | -0.88% | 47.33 | 48.72 | 28063 | 13443.21 | 5.89% | 0.00 |
| 2025-09-29 | 48.00 | 47.80 | -0.14 | -0.29% | 47.37 | 48.72 | 29278 | 14026.26 | 6.15% | 0.00 |
| 2025-09-26 | 50.23 | 47.94 | -2.79 | -5.50% | 47.94 | 50.35 | 40480 | 19794.24 | 8.50% | 0.00 |
| 2025-09-25 | 51.69 | 50.73 | -1.13 | -2.18% | 50.70 | 53.50 | 48742 | 25179.99 | 10.23% | 0.00 |
| 2025-09-24 | 49.00 | 51.86 | 2.07 | 4.16% | 48.76 | 52.65 | 70702 | 36286.31 | 14.84% | 5.00 |
| 2025-09-23 | 50.19 | 49.79 | -0.39 | -0.78% | 47.48 | 50.81 | 44962 | 21965.08 | 9.44% | 1.00 |
| 2025-09-22 | 49.01 | 50.18 | 0.60 | 1.21% | 48.80 | 50.50 | 31043 | 15488.95 | 6.52% | 1.00 |
| 2025-09-19 | 49.91 | 49.58 | -0.72 | -1.43% | 49.41 | 51.35 | 46353 | 23282.46 | 9.73% | 1.00 |
| 2025-09-18 | 50.91 | 50.30 | -0.59 | -1.16% | 49.41 | 52.10 | 64702 | 32901.99 | 13.58% | 0.00 |
| 2025-09-17 | 50.85 | 50.89 | -0.01 | -0.02% | 50.10 | 52.27 | 60257 | 30821.48 | 12.65% | 4.00 |
| 2025-09-16 | 51.59 | 50.90 | -0.45 | -0.88% | 49.87 | 51.59 | 40991 | 20787.04 | 8.60% | 0.00 |
| 2025-09-15 | 52.10 | 51.35 | -0.65 | -1.25% | 50.88 | 52.27 | 33800 | 17334.23 | 7.09% | 1.00 |
| 2025-09-12 | 53.25 | 52.00 | -1.30 | -2.44% | 51.71 | 53.60 | 62593 | 32916.52 | 13.14% | 0.00 |
| 2025-09-11 | 47.94 | 53.30 | 5.03 | 10.42% | 47.62 | 54.43 | 107216 | 55817.29 | 22.50% | 0.00 |
| 2025-09-10 | 46.80 | 48.27 | 1.62 | 3.47% | 46.80 | 49.00 | 45843 | 22007.49 | 9.62% | 0.00 |
| 2025-09-09 | 47.57 | 46.65 | -1.23 | -2.57% | 46.41 | 47.77 | 28278 | 13295.05 | 5.94% | 0.00 |
| 2025-09-08 | 47.54 | 47.88 | 0.27 | 0.57% | 47.00 | 47.96 | 34306 | 16313.71 | 7.20% | 0.00 |
| 2025-09-05 | 46.13 | 47.61 | 1.02 | 2.19% | 46.13 | 47.90 | 38354 | 18101.53 | 8.05% | 0.00 |
| 2025-09-04 | 48.21 | 46.59 | -2.10 | -4.31% | 45.61 | 49.13 | 58044 | 27472.54 | 12.18% | 0.00 |
| 2025-09-03 | 48.56 | 48.69 | 0.30 | 0.62% | 47.80 | 50.08 | 56963 | 27865.28 | 11.96% | 4.00 |
| 2025-09-02 | 52.17 | 48.39 | -4.36 | -8.27% | 47.35 | 52.22 | 103708 | 50826.75 | 21.77% | 0.00 |
| 2025-09-01 | 53.99 | 52.75 | -0.62 | -1.16% | 51.61 | 53.99 | 90770 | 47530.27 | 19.05% | 15.00 |
| 2025-08-29 | 57.39 | 53.37 | -4.63 | -7.98% | 53.24 | 57.99 | 139687 | 77068.38 | 29.32% | 5.00 |
| 2025-08-28 | 51.47 | 58.00 | 7.78 | 15.49% | 51.22 | 60.26 | 195252 | 111372.62 | 40.98% | 3.00 |
| 2025-08-27 | 52.91 | 50.22 | -3.03 | -5.69% | 50.09 | 53.49 | 69125 | 35918.89 | 14.51% | 0.00 |
| 2025-08-26 | 49.41 | 53.25 | 3.43 | 6.88% | 49.41 | 55.80 | 110286 | 58868.40 | 23.15% | 5.00 |
| 2025-08-25 | 48.59 | 49.82 | 1.17 | 2.40% | 48.45 | 50.99 | 73896 | 36743.21 | 15.51% | 0.00 |
| 2025-08-22 | 51.41 | 48.65 | -1.28 | -2.56% | 48.41 | 51.95 | 105626 | 52798.32 | 22.17% | 0.00 |
| 2025-08-21 | 48.04 | 49.93 | 1.46 | 3.01% | 47.37 | 50.00 | 91543 | 44506.63 | 19.21% | 0.00 |
| 2025-08-20 | 47.01 | 48.47 | 1.15 | 2.43% | 46.18 | 48.61 | 62209 | 29741.84 | 13.06% | 0.00 |
| 2025-08-19 | 47.29 | 47.32 | -0.44 | -0.92% | 46.75 | 49.68 | 73312 | 35111.06 | 15.39% | 0.00 |
| 2025-08-18 | 45.41 | 47.76 | 2.39 | 5.27% | 45.13 | 48.33 | 114709 | 53324.59 | 24.08% | 0.00 |
| 2025-08-15 | 43.95 | 45.37 | 2.06 | 4.76% | 43.69 | 45.89 | 90822 | 41032.54 | 19.06% | 10.00 |
| 2025-08-14 | 46.00 | 43.31 | -1.34 | -3.00% | 43.31 | 46.26 | 63519 | 28317.04 | 13.33% | 0.00 |
| 2025-08-13 | 43.70 | 44.65 | 0.78 | 1.78% | 43.12 | 45.20 | 68690 | 30378.45 | 14.42% | 0.00 |
| 2025-08-12 | 44.12 | 43.87 | -0.76 | -1.70% | 42.87 | 44.30 | 52047 | 22694.26 | 10.92% | 0.00 |
| 2025-08-11 | 43.33 | 44.63 | 1.22 | 2.81% | 42.73 | 45.03 | 67437 | 29792.12 | 14.15% | 3.00 |
| 2025-08-08 | 43.81 | 43.41 | -1.55 | -3.45% | 43.01 | 44.47 | 60287 | 26305.74 | 12.65% | 8.00 |
| 2025-08-07 | 45.30 | 44.96 | -1.11 | -2.41% | 44.16 | 46.37 | 85782 | 38652.70 | 18.00% | 0.00 |
| 2025-08-06 | 44.18 | 46.07 | 2.24 | 5.11% | 43.85 | 46.48 | 118044 | 53344.84 | 24.78% | 20.00 |
| 2025-08-05 | 44.68 | 43.83 | -1.55 | -3.42% | 43.70 | 45.54 | 96376 | 42585.80 | 20.23% | 0.00 |
| 2025-08-04 | 46.00 | 45.38 | 2.45 | 5.71% | 44.55 | 48.50 | 145324 | 66429.83 | 30.50% | 0.00 |
| 2025-08-01 | 41.25 | 42.93 | 1.53 | 3.70% | 40.98 | 45.49 | 140112 | 61068.70 | 29.41% | 21.00 |
| 2025-07-31 | 39.50 | 41.40 | 1.99 | 5.05% | 39.26 | 44.40 | 94624 | 39270.62 | 19.86% | 0.00 |
| 2025-07-30 | 39.97 | 39.41 | -0.58 | -1.45% | 39.16 | 39.99 | 29198 | 11526.10 | 6.13% | 0.00 |
| 2025-07-29 | 39.50 | 39.99 | 0.02 | 0.05% | 39.41 | 40.56 | 39651 | 15848.42 | 8.32% | 5.00 |
| 2025-07-28 | 39.01 | 39.97 | 1.09 | 2.80% | 38.67 | 40.70 | 54983 | 21824.65 | 11.54% | 0.00 |
| 2025-07-25 | 38.60 | 38.88 | 0.22 | 0.57% | 38.22 | 39.00 | 28149 | 10861.42 | 5.91% | 0.00 |
| 2025-07-24 | 38.00 | 38.66 | 0.64 | 1.68% | 38.00 | 39.39 | 42559 | 16534.02 | 8.93% | 0.00 |
| 2025-07-23 | 37.99 | 38.02 | 0.01 | 0.03% | 37.80 | 38.38 | 18900 | 7196.45 | 3.97% | 0.00 |
| 2025-07-22 | 38.20 | 38.01 | -0.31 | -0.81% | 37.88 | 38.48 | 23825 | 9076.02 | 5.00% | 0.00 |
| 2025-07-21 | 38.17 | 38.32 | 0.23 | 0.60% | 37.91 | 38.41 | 23103 | 8810.87 | 4.85% | 0.00 |
| 2025-07-18 | 38.40 | 38.09 | -0.31 | -0.81% | 37.88 | 38.50 | 22780 | 8670.74 | 4.78% | 0.00 |
| 2025-07-17 | 38.00 | 38.40 | 0.49 | 1.29% | 37.56 | 38.56 | 31995 | 12198.65 | 6.72% | 0.00 |
| 2025-07-16 | 37.58 | 37.91 | 0.35 | 0.93% | 37.43 | 39.06 | 36462 | 13866.22 | 7.65% | 2.00 |
| 2025-07-15 | 37.60 | 37.56 | -0.19 | -0.50% | 37.20 | 37.88 | 23100 | 8664.64 | 4.85% | 0.00 |
| 2025-07-14 | 37.06 | 37.75 | 0.70 | 1.89% | 36.76 | 37.90 | 31505 | 11851.57 | 6.61% | 0.00 |
| 2025-07-11 | 36.89 | 37.05 | 0.15 | 0.41% | 36.45 | 37.29 | 23832 | 8782.43 | 5.00% | 0.00 |
| 2025-07-10 | 37.09 | 36.90 | -0.29 | -0.78% | 36.79 | 37.37 | 24235 | 8960.46 | 5.09% | 0.00 |
| 2025-07-09 | 37.74 | 37.19 | -0.47 | -1.25% | 37.07 | 37.85 | 25872 | 9681.32 | 5.43% | 0.00 |
| 2025-07-08 | 37.05 | 37.66 | 0.73 | 1.98% | 36.91 | 37.91 | 38126 | 14342.21 | 8.00% | 0.00 |
| 2025-07-07 | 36.92 | 36.93 | -0.11 | -0.30% | 36.77 | 37.27 | 22808 | 8423.51 | 4.79% | 0.00 |
| 2025-07-04 | 37.84 | 37.04 | -0.69 | -1.83% | 36.97 | 38.16 | 37448 | 13990.99 | 7.86% | 0.00 |
| 2025-07-03 | 37.50 | 37.73 | 0.13 | 0.35% | 36.95 | 37.99 | 38368 | 14376.73 | 8.05% | 0.00 |
| 2025-07-02 | 38.68 | 37.60 | -1.65 | -4.20% | 37.35 | 39.09 | 61406 | 23233.93 | 12.89% | 0.00 |
| 2025-07-01 | 37.87 | 39.25 | 1.20 | 3.15% | 37.79 | 39.93 | 76190 | 29813.00 | 15.99% | 20.00 |
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。
