| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 14.72 | 14.72 | -0.77 | -4.97% | 14.72 | 14.72 | 8808 | 1296.54 | 0.52% |
| 2025-04-03 | 15.49 | 15.49 | -0.07 | -0.45% | 15.33 | 15.54 | 16747 | 2586.67 | 0.99% |
| 2025-04-02 | 15.52 | 15.56 | 0.05 | 0.32% | 15.48 | 15.76 | 10599 | 1657.08 | 0.62% |
| 2025-04-01 | 15.44 | 15.51 | 0.09 | 0.58% | 15.44 | 15.65 | 14297 | 2221.54 | 0.84% |
| 2025-03-31 | 15.47 | 15.42 | -0.22 | -1.41% | 15.25 | 15.56 | 29242 | 4504.30 | 1.72% |
| 2025-03-28 | 15.90 | 15.64 | -0.28 | -1.76% | 15.62 | 15.98 | 21524 | 3389.20 | 1.27% |
| 2025-03-27 | 16.06 | 15.92 | -0.23 | -1.42% | 15.86 | 16.16 | 14941 | 2385.25 | 0.88% |
| 2025-03-26 | 15.83 | 16.15 | 0.24 | 1.51% | 15.83 | 16.29 | 19061 | 3074.99 | 1.12% |
| 2025-03-25 | 15.94 | 15.91 | 0.01 | 0.06% | 15.76 | 16.05 | 15765 | 2505.86 | 0.93% |
| 2025-03-24 | 16.56 | 15.90 | -0.72 | -4.33% | 15.79 | 16.65 | 33929 | 5459.72 | 2.00% |
| 2025-03-21 | 16.70 | 16.62 | -0.21 | -1.25% | 16.50 | 16.83 | 25962 | 4316.00 | 1.53% |
| 2025-03-20 | 16.64 | 16.83 | 0.17 | 1.02% | 16.59 | 16.94 | 22908 | 3856.42 | 1.35% |
| 2025-03-19 | 16.81 | 16.66 | -0.11 | -0.66% | 16.58 | 16.81 | 14528 | 2422.79 | 0.85% |
| 2025-03-18 | 16.85 | 16.77 | -0.05 | -0.30% | 16.68 | 16.89 | 19405 | 3249.09 | 1.14% |
| 2025-03-17 | 16.84 | 16.82 | 0.10 | 0.60% | 16.77 | 16.98 | 25439 | 4293.33 | 1.50% |
| 2025-03-14 | 16.50 | 16.72 | 0.17 | 1.03% | 16.46 | 16.74 | 27732 | 4601.74 | 1.63% |
| 2025-03-13 | 16.61 | 16.55 | -0.08 | -0.48% | 16.40 | 16.79 | 23170 | 3834.57 | 1.36% |
| 2025-03-12 | 16.30 | 16.63 | 0.35 | 2.15% | 16.23 | 16.85 | 34268 | 5670.93 | 2.02% |
| 2025-03-11 | 16.27 | 16.28 | -0.08 | -0.49% | 16.11 | 16.31 | 15337 | 2487.30 | 0.90% |
| 2025-03-10 | 16.26 | 16.36 | 0.04 | 0.25% | 16.26 | 16.61 | 21346 | 3509.25 | 1.26% |
| 2025-03-07 | 16.32 | 16.32 | -0.02 | -0.12% | 16.20 | 16.40 | 16291 | 2654.05 | 0.96% |
| 2025-03-06 | 16.28 | 16.34 | 0.06 | 0.37% | 16.25 | 16.37 | 21418 | 3494.02 | 1.26% |
| 2025-03-05 | 16.38 | 16.28 | -0.08 | -0.49% | 16.15 | 16.45 | 12711 | 2063.29 | 0.75% |
| 2025-03-04 | 16.16 | 16.36 | 0.19 | 1.18% | 16.02 | 16.47 | 18877 | 3082.88 | 1.11% |
| 2025-03-03 | 16.01 | 16.17 | 0.14 | 0.87% | 15.99 | 16.47 | 22121 | 3588.56 | 1.30% |
| 2025-02-28 | 16.22 | 16.03 | -0.41 | -2.49% | 15.98 | 16.37 | 37883 | 6110.30 | 2.23% |
| 2025-02-27 | 16.60 | 16.44 | -0.24 | -1.44% | 16.22 | 16.69 | 30630 | 5028.02 | 1.80% |
| 2025-02-26 | 16.81 | 16.68 | -0.16 | -0.95% | 16.59 | 16.94 | 24214 | 4061.39 | 1.42% |
| 2025-02-25 | 16.80 | 16.84 | -0.01 | -0.06% | 16.70 | 17.07 | 24975 | 4222.05 | 1.47% |
| 2025-02-24 | 16.82 | 16.85 | 0.04 | 0.24% | 16.73 | 16.95 | 18577 | 3127.90 | 1.09% |
| 2025-02-21 | 16.81 | 16.81 | -0.04 | -0.24% | 16.65 | 16.92 | 21229 | 3560.60 | 1.25% |
| 2025-02-20 | 16.80 | 16.85 | 0.17 | 1.02% | 16.50 | 17.03 | 21381 | 3580.24 | 1.26% |
| 2025-02-19 | 16.46 | 16.68 | 0.26 | 1.58% | 16.42 | 16.75 | 16624 | 2760.99 | 0.98% |
| 2025-02-18 | 16.81 | 16.42 | -0.46 | -2.73% | 16.40 | 17.00 | 24152 | 4028.68 | 1.42% |
| 2025-02-17 | 16.62 | 16.88 | 0.20 | 1.20% | 16.60 | 17.33 | 31327 | 5305.55 | 1.84% |
| 2025-02-14 | 16.73 | 16.68 | -0.06 | -0.36% | 16.53 | 16.97 | 22283 | 3732.05 | 1.31% |
| 2025-02-13 | 17.04 | 16.74 | 0.00 | 0.00% | 16.71 | 17.16 | 42898 | 7237.68 | 2.52% |
| 2025-02-12 | 15.92 | 16.74 | 0.80 | 5.02% | 15.92 | 16.74 | 23066 | 3804.62 | 1.36% |
| 2025-02-11 | 16.17 | 15.94 | -0.26 | -1.60% | 15.81 | 16.20 | 29991 | 4792.03 | 1.76% |
| 2025-02-10 | 16.19 | 16.20 | 0.11 | 0.68% | 16.09 | 16.33 | 23150 | 3746.28 | 1.36% |
| 2025-02-07 | 15.93 | 16.09 | 0.16 | 1.00% | 15.88 | 16.18 | 25441 | 4088.23 | 1.50% |
| 2025-02-06 | 15.76 | 15.93 | 0.16 | 1.01% | 15.62 | 15.94 | 12611 | 1993.50 | 0.74% |
| 2025-02-05 | 15.85 | 15.77 | -0.01 | -0.06% | 15.75 | 15.96 | 15827 | 2504.46 | 0.93% |
| 2025-01-27 | 15.86 | 15.78 | -0.38 | -2.35% | 15.70 | 16.11 | 25508 | 4037.66 | 1.50% |
| 2025-01-24 | 15.93 | 16.16 | 0.24 | 1.51% | 15.93 | 16.21 | 22434 | 3608.62 | 1.32% |
| 2025-01-23 | 16.50 | 16.24 | -0.11 | -0.67% | 16.22 | 16.55 | 20036 | 3284.65 | 1.18% |
| 2025-01-22 | 16.49 | 16.35 | -0.15 | -0.91% | 16.24 | 16.49 | 15379 | 2509.46 | 0.90% |
| 2025-01-21 | 16.36 | 16.50 | 0.18 | 1.10% | 16.29 | 16.50 | 14675 | 2407.69 | 0.86% |
| 2025-01-20 | 16.39 | 16.32 | 0.08 | 0.49% | 16.24 | 16.48 | 16508 | 2699.96 | 0.97% |
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。
