| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.87 | 14.86 | 0.06 | 0.41% | 14.76 | 14.90 | 19232 | 2854.24 | 1.13% |
| 2026-02-02 | 15.10 | 14.80 | -0.49 | -3.20% | 14.76 | 15.11 | 50998 | 7600.58 | 3.00% |
| 2026-01-30 | 15.08 | 15.29 | 0.38 | 2.55% | 15.07 | 15.45 | 52549 | 8036.06 | 3.09% |
| 2026-01-29 | 15.02 | 14.91 | -0.09 | -0.60% | 14.89 | 15.08 | 20302 | 3039.40 | 1.19% |
| 2026-01-28 | 15.20 | 15.00 | -0.21 | -1.38% | 15.00 | 15.20 | 24669 | 3714.46 | 1.45% |
| 2026-01-27 | 15.55 | 15.49 | -0.04 | -0.26% | 15.34 | 15.55 | 31990 | 4943.68 | 1.88% |
| 2026-01-26 | 15.58 | 15.53 | 0.02 | 0.13% | 15.29 | 15.68 | 27200 | 4201.53 | 1.60% |
| 2026-01-23 | 15.50 | 15.51 | 0.01 | 0.06% | 15.44 | 15.53 | 20077 | 3108.99 | 1.18% |
| 2026-01-22 | 15.43 | 15.50 | 0.08 | 0.52% | 15.38 | 15.55 | 26133 | 4039.06 | 1.54% |
| 2026-01-21 | 15.31 | 15.42 | 0.08 | 0.52% | 15.30 | 15.44 | 22269 | 3422.24 | 1.31% |
| 2026-01-20 | 15.29 | 15.34 | 0.06 | 0.39% | 15.21 | 15.36 | 21227 | 3246.31 | 1.25% |
| 2026-01-19 | 15.35 | 15.28 | 0.01 | 0.07% | 15.23 | 15.35 | 15480 | 2363.89 | 0.91% |
| 2026-01-16 | 15.14 | 15.27 | 0.11 | 0.73% | 15.13 | 15.36 | 24836 | 3786.28 | 1.46% |
| 2026-01-15 | 15.14 | 15.16 | -0.01 | -0.07% | 15.12 | 15.21 | 17111 | 2593.51 | 1.01% |
| 2026-01-14 | 15.17 | 15.17 | 0.02 | 0.13% | 15.10 | 15.36 | 32837 | 4991.60 | 1.93% |
| 2026-01-13 | 15.23 | 15.15 | -0.05 | -0.33% | 15.11 | 15.23 | 26086 | 3956.68 | 1.53% |
| 2026-01-12 | 15.13 | 15.20 | 0.00 | 0.00% | 15.12 | 15.21 | 30681 | 4652.73 | 1.80% |
| 2026-01-09 | 15.18 | 15.20 | -0.01 | -0.07% | 15.10 | 15.25 | 32431 | 4922.56 | 1.91% |
| 2026-01-08 | 15.17 | 15.21 | 0.01 | 0.07% | 15.13 | 15.24 | 17457 | 2650.08 | 1.03% |
| 2026-01-07 | 15.23 | 15.20 | -0.03 | -0.20% | 15.17 | 15.31 | 18837 | 2867.34 | 1.11% |
| 2026-01-06 | 15.18 | 15.23 | 0.08 | 0.53% | 15.18 | 15.27 | 20021 | 3047.19 | 1.18% |
| 2026-01-05 | 15.18 | 15.15 | -0.02 | -0.13% | 15.03 | 15.19 | 27191 | 4111.47 | 1.60% |
| 2025-12-31 | 15.18 | 15.17 | 0.05 | 0.33% | 15.08 | 15.20 | 19564 | 2961.70 | 1.15% |
| 2025-12-30 | 15.24 | 15.12 | -0.22 | -1.43% | 15.10 | 15.24 | 19654 | 2978.45 | 1.16% |
| 2025-12-29 | 15.44 | 15.34 | -0.10 | -0.65% | 15.25 | 15.46 | 20526 | 3145.40 | 1.21% |
| 2025-12-26 | 15.52 | 15.44 | -0.08 | -0.52% | 15.36 | 15.65 | 19808 | 3065.08 | 1.17% |
| 2025-12-25 | 15.54 | 15.52 | 0.03 | 0.19% | 15.39 | 15.54 | 11923 | 1844.88 | 0.70% |
| 2025-12-24 | 15.38 | 15.49 | 0.15 | 0.98% | 15.30 | 15.53 | 11295 | 1745.35 | 0.66% |
| 2025-12-23 | 15.55 | 15.34 | -0.20 | -1.29% | 15.32 | 15.56 | 11382 | 1757.04 | 0.67% |
| 2025-12-22 | 15.44 | 15.54 | 0.11 | 0.71% | 15.37 | 15.73 | 27583 | 4293.21 | 1.62% |
| 2025-12-19 | 15.46 | 15.43 | 0.01 | 0.06% | 15.31 | 15.52 | 14048 | 2165.77 | 0.83% |
| 2025-12-18 | 15.15 | 15.42 | 0.24 | 1.58% | 15.12 | 15.54 | 23434 | 3610.44 | 1.38% |
| 2025-12-17 | 15.12 | 15.18 | 0.07 | 0.46% | 15.02 | 15.18 | 17960 | 2712.25 | 1.06% |
| 2025-12-16 | 15.24 | 15.11 | -0.20 | -1.31% | 15.03 | 15.38 | 20822 | 3147.51 | 1.22% |
| 2025-12-15 | 15.45 | 15.31 | -0.26 | -1.67% | 15.28 | 15.54 | 24836 | 3827.04 | 1.46% |
| 2025-12-12 | 15.37 | 15.57 | 0.22 | 1.43% | 15.27 | 15.58 | 26681 | 4113.22 | 1.57% |
| 2025-12-11 | 15.75 | 15.35 | -0.37 | -2.35% | 15.25 | 15.76 | 25953 | 4004.95 | 1.53% |
| 2025-12-10 | 15.68 | 15.72 | 0.09 | 0.58% | 15.57 | 15.77 | 18159 | 2847.76 | 1.07% |
| 2025-12-09 | 15.82 | 15.63 | -0.29 | -1.82% | 15.62 | 15.93 | 20221 | 3186.19 | 1.19% |
| 2025-12-08 | 15.92 | 15.92 | 0.00 | 0.00% | 15.76 | 16.00 | 18993 | 3016.04 | 1.12% |
| 2025-12-05 | 15.80 | 15.92 | 0.09 | 0.57% | 15.63 | 16.10 | 23553 | 3721.51 | 1.39% |
| 2025-12-04 | 15.77 | 15.83 | 0.03 | 0.19% | 15.76 | 15.95 | 15831 | 2511.59 | 0.93% |
| 2025-12-03 | 15.85 | 15.80 | -0.05 | -0.32% | 15.56 | 15.88 | 22133 | 3482.74 | 1.30% |
| 2025-12-02 | 15.92 | 15.85 | -0.06 | -0.38% | 15.78 | 15.99 | 22560 | 3577.92 | 1.33% |
| 2025-12-01 | 15.48 | 15.91 | 0.35 | 2.25% | 15.40 | 16.02 | 68804 | 10826.46 | 4.05% |
| 2025-11-28 | 15.14 | 15.56 | 0.51 | 3.39% | 15.07 | 15.80 | 76010 | 11892.35 | 4.47% |
| 2025-11-27 | 15.01 | 15.05 | -0.01 | -0.07% | 15.01 | 15.18 | 10545 | 1591.39 | 0.62% |
| 2025-11-26 | 15.10 | 15.06 | 0.00 | 0.00% | 15.05 | 15.22 | 13333 | 2018.40 | 0.78% |
| 2025-11-25 | 15.00 | 15.06 | 0.10 | 0.67% | 14.99 | 15.18 | 16089 | 2426.04 | 0.95% |
| 2025-11-24 | 15.10 | 14.96 | -0.04 | -0.27% | 14.81 | 15.10 | 27510 | 4111.83 | 1.62% |
| 2025-11-21 | 15.48 | 15.00 | -0.56 | -3.60% | 14.98 | 15.57 | 33182 | 5027.48 | 1.95% |
| 2025-11-20 | 15.77 | 15.56 | -0.16 | -1.02% | 15.48 | 15.79 | 15481 | 2416.48 | 0.91% |
| 2025-11-19 | 15.85 | 15.72 | -0.19 | -1.19% | 15.65 | 15.95 | 14391 | 2269.54 | 0.85% |
| 2025-11-18 | 15.88 | 15.91 | 0.01 | 0.06% | 15.70 | 15.94 | 17568 | 2782.39 | 1.03% |
| 2025-11-17 | 15.92 | 15.90 | -0.13 | -0.81% | 15.80 | 16.04 | 15114 | 2404.15 | 0.89% |
| 2025-11-14 | 15.98 | 16.03 | 0.05 | 0.31% | 15.86 | 16.13 | 24540 | 3929.28 | 1.44% |
| 2025-11-13 | 15.97 | 15.98 | 0.04 | 0.25% | 15.88 | 16.02 | 17298 | 2758.07 | 1.02% |
| 2025-11-12 | 16.15 | 15.94 | -0.16 | -0.99% | 15.93 | 16.15 | 17955 | 2874.44 | 1.06% |
| 2025-11-11 | 16.15 | 16.10 | -0.05 | -0.31% | 16.04 | 16.20 | 15253 | 2459.53 | 0.90% |
| 2025-11-10 | 16.26 | 16.15 | -0.10 | -0.62% | 16.03 | 16.28 | 27001 | 4353.90 | 1.59% |
| 2025-11-07 | 15.95 | 16.25 | 0.24 | 1.50% | 15.93 | 16.55 | 48529 | 7910.41 | 2.85% |
| 2025-11-06 | 15.79 | 16.01 | 0.21 | 1.33% | 15.75 | 16.05 | 35235 | 5613.67 | 2.07% |
| 2025-11-05 | 15.59 | 15.80 | 0.15 | 0.96% | 15.58 | 15.82 | 17035 | 2677.51 | 1.00% |
| 2025-11-04 | 15.77 | 15.65 | -0.18 | -1.14% | 15.61 | 15.80 | 14883 | 2336.81 | 0.88% |
| 2025-11-03 | 15.78 | 15.83 | 0.12 | 0.76% | 15.62 | 15.84 | 17757 | 2797.69 | 1.04% |
| 2025-10-31 | 15.58 | 15.71 | 0.10 | 0.64% | 15.57 | 15.86 | 22678 | 3565.40 | 1.33% |
| 2025-10-30 | 15.42 | 15.61 | 0.16 | 1.04% | 15.32 | 15.83 | 42026 | 6563.04 | 2.47% |
| 2025-10-29 | 15.40 | 15.45 | 0.02 | 0.13% | 15.26 | 15.48 | 26153 | 4024.09 | 1.54% |
| 2025-10-28 | 15.40 | 15.43 | -0.08 | -0.52% | 15.29 | 15.52 | 27702 | 4266.98 | 1.63% |
| 2025-10-27 | 15.62 | 15.51 | 0.01 | 0.06% | 15.45 | 15.62 | 19116 | 2968.15 | 1.12% |
| 2025-10-24 | 15.40 | 15.50 | 0.05 | 0.32% | 15.40 | 15.55 | 17954 | 2777.35 | 1.06% |
| 2025-10-23 | 15.41 | 15.45 | -0.01 | -0.06% | 15.29 | 15.65 | 26462 | 4089.58 | 1.56% |
| 2025-10-22 | 15.27 | 15.46 | 0.13 | 0.85% | 15.27 | 15.56 | 21419 | 3305.11 | 1.26% |
| 2025-10-21 | 15.16 | 15.33 | 0.18 | 1.19% | 15.16 | 15.33 | 13799 | 2107.29 | 0.81% |
| 2025-10-20 | 15.16 | 15.15 | 0.08 | 0.53% | 15.08 | 15.23 | 11361 | 1720.37 | 0.67% |
| 2025-10-17 | 15.33 | 15.07 | -0.31 | -2.02% | 15.03 | 15.38 | 24742 | 3758.02 | 1.46% |
| 2025-10-16 | 15.38 | 15.38 | -0.05 | -0.32% | 15.29 | 15.48 | 13831 | 2125.91 | 0.81% |
| 2025-10-15 | 15.25 | 15.43 | 0.18 | 1.18% | 15.24 | 15.48 | 19478 | 2998.95 | 1.15% |
| 2025-10-14 | 15.27 | 15.25 | -0.05 | -0.33% | 15.22 | 15.37 | 16979 | 2596.68 | 1.00% |
| 2025-10-13 | 15.02 | 15.30 | -0.17 | -1.10% | 15.00 | 15.34 | 22006 | 3347.21 | 1.29% |
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。
