| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.77 | 15.82 | 0.09 | 0.57% | 15.74 | 16.00 | 18093 | 2867.28 | 1.06% |
| 2025-07-31 | 16.10 | 15.73 | -0.37 | -2.30% | 15.70 | 16.10 | 34054 | 5401.06 | 2.00% |
| 2025-07-30 | 16.23 | 16.10 | -0.09 | -0.56% | 16.07 | 16.33 | 15901 | 2571.25 | 0.94% |
| 2025-07-29 | 16.28 | 16.19 | -0.18 | -1.10% | 16.12 | 16.36 | 13538 | 2192.96 | 0.80% |
| 2025-07-28 | 16.43 | 16.37 | -0.08 | -0.49% | 16.24 | 16.50 | 25695 | 4192.93 | 1.51% |
| 2025-07-25 | 16.56 | 16.45 | 0.01 | 0.06% | 16.41 | 16.66 | 26924 | 4441.40 | 1.58% |
| 2025-07-24 | 17.04 | 17.03 | 0.06 | 0.35% | 16.94 | 17.13 | 29777 | 5071.13 | 1.75% |
| 2025-07-23 | 16.94 | 16.97 | 0.04 | 0.24% | 16.85 | 17.03 | 20270 | 3435.39 | 1.19% |
| 2025-07-22 | 16.82 | 16.93 | 0.07 | 0.42% | 16.78 | 17.09 | 27490 | 4650.28 | 1.62% |
| 2025-07-21 | 16.80 | 16.86 | 0.16 | 0.96% | 16.77 | 16.93 | 23895 | 4025.97 | 1.41% |
| 2025-07-18 | 16.74 | 16.70 | -0.06 | -0.36% | 16.60 | 16.86 | 21963 | 3668.39 | 1.29% |
| 2025-07-17 | 16.81 | 16.76 | -0.04 | -0.24% | 16.71 | 16.86 | 20881 | 3501.03 | 1.23% |
| 2025-07-16 | 16.92 | 16.80 | -0.21 | -1.23% | 16.73 | 17.05 | 28652 | 4831.64 | 1.69% |
| 2025-07-15 | 16.60 | 17.01 | 0.36 | 2.16% | 16.55 | 17.10 | 48339 | 8129.66 | 2.84% |
| 2025-07-14 | 16.55 | 16.65 | 0.18 | 1.09% | 16.45 | 16.81 | 26076 | 4334.80 | 1.53% |
| 2025-07-11 | 16.43 | 16.47 | -0.01 | -0.06% | 16.43 | 16.68 | 19930 | 3299.47 | 1.17% |
| 2025-07-10 | 16.45 | 16.48 | -0.02 | -0.12% | 16.39 | 16.53 | 23155 | 3809.12 | 1.36% |
| 2025-07-09 | 16.45 | 16.50 | -0.01 | -0.06% | 16.45 | 16.69 | 27871 | 4610.80 | 1.64% |
| 2025-07-08 | 16.40 | 16.51 | 0.13 | 0.79% | 16.26 | 16.56 | 36204 | 5932.65 | 2.13% |
| 2025-07-07 | 16.88 | 16.38 | -0.37 | -2.21% | 16.38 | 16.99 | 79310 | 13186.89 | 4.67% |
| 2025-07-04 | 15.90 | 16.75 | 0.80 | 5.02% | 15.81 | 16.75 | 98253 | 16212.23 | 5.78% |
| 2025-07-03 | 15.87 | 15.95 | 0.07 | 0.44% | 15.82 | 15.98 | 16154 | 2570.60 | 0.95% |
| 2025-07-02 | 15.88 | 15.88 | -0.04 | -0.25% | 15.76 | 15.97 | 14859 | 2356.91 | 0.87% |
| 2025-07-01 | 15.90 | 15.92 | 0.01 | 0.06% | 15.81 | 16.01 | 20166 | 3207.90 | 1.19% |
| 2025-06-30 | 15.84 | 15.91 | 0.23 | 1.47% | 15.80 | 16.15 | 40499 | 6460.97 | 2.38% |
| 2025-06-27 | 15.70 | 15.68 | -0.01 | -0.06% | 15.56 | 15.76 | 20856 | 3263.83 | 1.23% |
| 2025-06-26 | 15.59 | 15.69 | 0.02 | 0.13% | 15.59 | 15.84 | 23818 | 3744.90 | 1.40% |
| 2025-06-25 | 15.59 | 15.67 | 0.08 | 0.51% | 15.56 | 15.69 | 14948 | 2334.73 | 0.88% |
| 2025-06-24 | 15.27 | 15.59 | 0.31 | 2.03% | 15.26 | 15.75 | 23740 | 3682.70 | 1.40% |
| 2025-06-23 | 15.16 | 15.28 | 0.08 | 0.53% | 15.10 | 15.30 | 15675 | 2385.63 | 0.92% |
| 2025-06-20 | 15.28 | 15.20 | -0.02 | -0.13% | 15.10 | 15.45 | 20199 | 3082.70 | 1.19% |
| 2025-06-19 | 15.35 | 15.22 | -0.13 | -0.85% | 15.15 | 15.42 | 14880 | 2275.20 | 0.88% |
| 2025-06-18 | 15.37 | 15.35 | -0.05 | -0.32% | 15.28 | 15.48 | 11540 | 1772.53 | 0.68% |
| 2025-06-17 | 15.45 | 15.40 | -0.07 | -0.45% | 15.35 | 15.53 | 14229 | 2192.70 | 0.84% |
| 2025-06-16 | 15.35 | 15.47 | 0.00 | 0.00% | 15.30 | 15.61 | 14496 | 2245.91 | 0.85% |
| 2025-06-13 | 15.65 | 15.47 | -0.28 | -1.78% | 15.37 | 15.70 | 21534 | 3339.90 | 1.27% |
| 2025-06-12 | 15.62 | 15.75 | 0.07 | 0.45% | 15.60 | 15.80 | 16571 | 2603.99 | 0.97% |
| 2025-06-11 | 15.51 | 15.68 | 0.12 | 0.77% | 15.51 | 15.91 | 21399 | 3371.25 | 1.26% |
| 2025-06-10 | 15.70 | 15.56 | -0.13 | -0.83% | 15.35 | 15.70 | 18450 | 2865.10 | 1.09% |
| 2025-06-09 | 15.62 | 15.69 | 0.04 | 0.26% | 15.61 | 15.75 | 13594 | 2128.92 | 0.80% |
| 2025-06-06 | 15.62 | 15.65 | 0.05 | 0.32% | 15.58 | 15.76 | 19247 | 3015.38 | 1.13% |
| 2025-06-05 | 15.71 | 15.60 | -0.19 | -1.20% | 15.54 | 15.76 | 23142 | 3617.41 | 1.36% |
| 2025-06-04 | 15.25 | 15.79 | 0.59 | 3.88% | 15.20 | 15.96 | 62986 | 9940.56 | 3.71% |
| 2025-06-03 | 15.01 | 15.20 | 0.13 | 0.86% | 15.00 | 15.24 | 16436 | 2488.10 | 0.97% |
| 2025-05-30 | 15.12 | 15.07 | -0.18 | -1.18% | 14.95 | 15.15 | 20204 | 3034.96 | 1.19% |
| 2025-05-29 | 15.01 | 15.25 | 0.19 | 1.26% | 15.01 | 15.34 | 12328 | 1875.43 | 0.73% |
| 2025-05-28 | 15.08 | 15.06 | 0.03 | 0.20% | 15.02 | 15.18 | 10125 | 1528.52 | 0.60% |
| 2025-05-27 | 15.21 | 15.03 | -0.20 | -1.31% | 14.98 | 15.29 | 17883 | 2697.54 | 1.05% |
| 2025-05-26 | 15.20 | 15.23 | 0.01 | 0.07% | 15.15 | 15.38 | 18864 | 2877.66 | 1.11% |
| 2025-05-23 | 15.59 | 15.22 | -0.33 | -2.12% | 15.20 | 15.62 | 20045 | 3096.73 | 1.18% |
| 2025-05-22 | 15.52 | 15.55 | 0.03 | 0.19% | 15.45 | 15.73 | 23661 | 3683.49 | 1.39% |
| 2025-05-21 | 15.51 | 15.52 | -0.01 | -0.06% | 15.38 | 15.57 | 15389 | 2378.58 | 0.91% |
| 2025-05-20 | 15.50 | 15.53 | 0.01 | 0.06% | 15.47 | 15.60 | 16111 | 2502.09 | 0.95% |
| 2025-05-19 | 15.43 | 15.52 | 0.11 | 0.71% | 15.33 | 15.60 | 14708 | 2280.43 | 0.87% |
| 2025-05-16 | 15.37 | 15.41 | 0.07 | 0.46% | 15.31 | 15.57 | 19347 | 2983.69 | 1.14% |
| 2025-05-15 | 15.43 | 15.34 | -0.01 | -0.07% | 15.25 | 15.49 | 14629 | 2247.09 | 0.86% |
| 2025-05-14 | 15.37 | 15.35 | 0.01 | 0.07% | 15.23 | 15.40 | 12071 | 1848.30 | 0.71% |
| 2025-05-13 | 15.60 | 15.34 | -0.17 | -1.10% | 15.27 | 15.60 | 20615 | 3166.20 | 1.21% |
| 2025-05-12 | 15.31 | 15.51 | 0.26 | 1.70% | 15.20 | 15.63 | 30433 | 4684.78 | 1.79% |
| 2025-05-09 | 15.21 | 15.25 | -0.02 | -0.13% | 15.06 | 15.32 | 17445 | 2645.25 | 1.03% |
| 2025-05-08 | 15.01 | 15.27 | 0.19 | 1.26% | 15.00 | 15.34 | 18627 | 2832.37 | 1.10% |
| 2025-05-07 | 15.22 | 15.08 | -0.06 | -0.40% | 14.95 | 15.25 | 16205 | 2449.48 | 0.95% |
| 2025-05-06 | 15.02 | 15.14 | 0.19 | 1.27% | 14.97 | 15.26 | 16040 | 2429.16 | 0.94% |
| 2025-04-30 | 14.73 | 14.95 | 0.22 | 1.49% | 14.72 | 15.08 | 14874 | 2224.45 | 0.87% |
| 2025-04-29 | 14.99 | 14.73 | -0.29 | -1.93% | 14.71 | 15.13 | 24929 | 3714.75 | 1.47% |
| 2025-04-28 | 15.35 | 15.02 | -0.38 | -2.47% | 14.96 | 15.38 | 17476 | 2639.44 | 1.03% |
| 2025-04-25 | 15.25 | 15.40 | 0.13 | 0.85% | 15.15 | 15.42 | 13555 | 2080.51 | 0.80% |
| 2025-04-24 | 15.20 | 15.27 | 0.00 | 0.00% | 15.10 | 15.52 | 15727 | 2405.85 | 0.93% |
| 2025-04-23 | 15.23 | 15.27 | 0.11 | 0.73% | 15.11 | 15.27 | 10628 | 1616.00 | 0.63% |
| 2025-04-22 | 15.14 | 15.16 | 0.02 | 0.13% | 15.11 | 15.27 | 12504 | 1899.21 | 0.74% |
| 2025-04-21 | 15.01 | 15.14 | 0.14 | 0.93% | 14.83 | 15.14 | 9716 | 1461.58 | 0.57% |
| 2025-04-18 | 14.91 | 15.00 | 0.01 | 0.07% | 14.87 | 15.08 | 8876 | 1328.87 | 0.52% |
| 2025-04-17 | 14.80 | 14.99 | 0.05 | 0.33% | 14.80 | 15.25 | 15424 | 2324.93 | 0.91% |
| 2025-04-16 | 15.06 | 14.94 | -0.08 | -0.53% | 14.75 | 15.14 | 18864 | 2817.94 | 1.11% |
| 2025-04-15 | 14.88 | 15.02 | 0.19 | 1.28% | 14.78 | 15.37 | 24311 | 3670.30 | 1.43% |
| 2025-04-14 | 14.98 | 14.83 | -0.01 | -0.07% | 14.77 | 15.09 | 25612 | 3809.24 | 1.51% |
| 2025-04-11 | 14.02 | 14.84 | 0.71 | 5.02% | 14.02 | 14.84 | 35132 | 5095.73 | 2.07% |
| 2025-04-10 | 14.11 | 14.13 | 0.22 | 1.58% | 14.05 | 14.28 | 27826 | 3941.32 | 1.64% |
| 2025-04-09 | 13.61 | 13.91 | -0.07 | -0.50% | 13.28 | 14.00 | 45758 | 6220.78 | 2.69% |
| 2025-04-08 | 13.98 | 13.98 | -0.74 | -5.03% | 13.98 | 14.18 | 37154 | 5195.90 | 2.19% |
S佳通(600182)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。
