| 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 | 7.35 | 7.29 | -0.04 | -0.55% | 7.28 | 7.43 | 65813 | 4849.81 | 2.04% |
| 2025-05-22 | 7.38 | 7.33 | -0.07 | -0.95% | 7.27 | 7.43 | 65551 | 4815.34 | 2.03% |
| 2025-05-21 | 7.37 | 7.40 | -0.01 | -0.13% | 7.37 | 7.51 | 76168 | 5654.12 | 2.36% |
| 2025-05-20 | 7.46 | 7.41 | -0.05 | -0.67% | 7.39 | 7.50 | 94310 | 6998.34 | 2.92% |
| 2025-05-19 | 7.30 | 7.46 | 0.17 | 2.33% | 7.24 | 7.46 | 129649 | 9555.11 | 4.02% |
| 2025-05-16 | 7.26 | 7.29 | 0.02 | 0.28% | 7.21 | 7.33 | 81387 | 5930.32 | 2.52% |
| 2025-05-15 | 7.26 | 7.27 | 0.06 | 0.83% | 7.15 | 7.31 | 86260 | 6245.82 | 2.67% |
| 2025-05-14 | 7.35 | 7.21 | -0.07 | -0.96% | 7.14 | 7.36 | 79318 | 5702.37 | 2.46% |
| 2025-05-13 | 7.16 | 7.28 | 0.16 | 2.25% | 7.11 | 7.38 | 128495 | 9316.21 | 3.98% |
| 2025-05-12 | 7.20 | 7.12 | -0.04 | -0.56% | 6.95 | 7.20 | 92364 | 6524.36 | 2.86% |
| 2025-05-09 | 7.24 | 7.16 | -0.05 | -0.69% | 7.15 | 7.31 | 68221 | 4919.28 | 2.11% |
| 2025-05-08 | 7.15 | 7.21 | 0.06 | 0.84% | 7.13 | 7.27 | 113816 | 8214.28 | 3.53% |
| 2025-05-07 | 7.20 | 7.15 | -0.19 | -2.59% | 7.12 | 7.44 | 272314 | 19717.05 | 8.44% |
| 2025-05-06 | 6.74 | 7.34 | 0.67 | 10.04% | 6.68 | 7.34 | 143099 | 10417.64 | 4.44% |
| 2025-04-30 | 6.50 | 6.67 | 0.19 | 2.93% | 6.50 | 6.77 | 87982 | 5894.57 | 2.73% |
| 2025-04-29 | 6.25 | 6.48 | 0.19 | 3.02% | 6.23 | 6.55 | 65401 | 4209.57 | 2.03% |
| 2025-04-28 | 6.40 | 6.29 | -0.13 | -2.02% | 6.22 | 6.44 | 47559 | 2996.13 | 1.47% |
| 2025-04-25 | 6.49 | 6.42 | -0.07 | -1.08% | 6.41 | 6.53 | 44912 | 2895.87 | 1.39% |
| 2025-04-24 | 6.49 | 6.49 | 0.00 | 0.00% | 6.44 | 6.58 | 42414 | 2762.22 | 1.31% |
| 2025-04-23 | 6.56 | 6.49 | -0.07 | -1.07% | 6.45 | 6.60 | 40957 | 2668.21 | 1.27% |
| 2025-04-22 | 6.51 | 6.56 | 0.04 | 0.61% | 6.40 | 6.58 | 47824 | 3115.61 | 1.48% |
| 2025-04-21 | 6.38 | 6.52 | 0.11 | 1.72% | 6.34 | 6.55 | 45125 | 2926.71 | 1.40% |
| 2025-04-18 | 6.49 | 6.41 | -0.10 | -1.54% | 6.37 | 6.58 | 42524 | 2735.20 | 1.32% |
| 2025-04-17 | 6.35 | 6.51 | 0.09 | 1.40% | 6.35 | 6.54 | 43200 | 2805.87 | 1.34% |
| 2025-04-16 | 6.55 | 6.42 | -0.14 | -2.13% | 6.30 | 6.55 | 57508 | 3691.41 | 1.78% |
| 2025-04-15 | 6.54 | 6.56 | -0.02 | -0.30% | 6.53 | 6.65 | 39448 | 2590.85 | 1.22% |
| 2025-04-14 | 6.48 | 6.58 | 0.14 | 2.17% | 6.44 | 6.66 | 82822 | 5452.18 | 2.57% |
| 2025-04-11 | 6.31 | 6.44 | 0.05 | 0.78% | 6.31 | 6.62 | 77270 | 5009.10 | 2.40% |
| 2025-04-10 | 6.35 | 6.39 | 0.13 | 2.08% | 6.32 | 6.45 | 75700 | 4843.11 | 2.35% |
| 2025-04-09 | 6.08 | 6.26 | 0.06 | 0.97% | 5.73 | 6.31 | 92271 | 5566.75 | 2.86% |
| 2025-04-08 | 6.16 | 6.20 | -0.11 | -1.74% | 6.08 | 6.37 | 90905 | 5609.12 | 2.82% |
| 2025-04-07 | 6.76 | 6.31 | -0.70 | -9.99% | 6.31 | 6.76 | 92442 | 5924.73 | 2.87% |
| 2025-04-03 | 6.89 | 7.01 | 0.08 | 1.15% | 6.87 | 7.05 | 51820 | 3615.88 | 1.61% |
| 2025-04-02 | 7.03 | 6.93 | -0.08 | -1.14% | 6.92 | 7.04 | 47189 | 3287.08 | 1.46% |
| 2025-04-01 | 6.74 | 7.01 | 0.26 | 3.85% | 6.74 | 7.10 | 112247 | 7860.36 | 3.48% |
| 2025-03-31 | 6.86 | 6.75 | -0.18 | -2.60% | 6.66 | 6.88 | 66130 | 4465.86 | 2.05% |
| 2025-03-28 | 7.03 | 6.93 | -0.13 | -1.84% | 6.91 | 7.13 | 66203 | 4649.89 | 2.05% |
| 2025-03-27 | 7.00 | 7.06 | 0.06 | 0.86% | 6.87 | 7.06 | 70380 | 4918.17 | 2.18% |
| 2025-03-26 | 7.05 | 7.00 | -0.02 | -0.28% | 6.95 | 7.09 | 63817 | 4476.26 | 1.98% |
| 2025-03-25 | 6.92 | 7.02 | 0.12 | 1.74% | 6.84 | 7.04 | 83969 | 5834.06 | 2.60% |
| 2025-03-24 | 7.17 | 6.90 | -0.27 | -3.77% | 6.79 | 7.17 | 123665 | 8595.50 | 3.83% |
| 2025-03-21 | 7.24 | 7.17 | -0.07 | -0.97% | 7.12 | 7.28 | 87186 | 6256.91 | 2.70% |
| 2025-03-20 | 7.27 | 7.24 | 0.01 | 0.14% | 7.22 | 7.29 | 96326 | 6989.39 | 2.99% |
| 2025-03-19 | 7.34 | 7.23 | -0.15 | -2.03% | 7.21 | 7.40 | 151866 | 11049.38 | 4.71% |
| 2025-03-18 | 7.34 | 7.38 | -0.13 | -1.73% | 7.33 | 7.44 | 189252 | 13952.17 | 5.87% |
| 2025-03-17 | 7.59 | 7.51 | -0.30 | -3.84% | 7.45 | 7.69 | 330632 | 24859.90 | 10.25% |
| 2025-03-14 | 7.10 | 7.81 | 0.71 | 10.00% | 7.03 | 7.81 | 412733 | 31782.06 | 12.79% |
| 2025-03-13 | 6.92 | 7.10 | 0.16 | 2.31% | 6.78 | 7.43 | 151454 | 10723.79 | 4.69% |
| 2025-03-12 | 6.98 | 6.94 | 0.01 | 0.14% | 6.91 | 7.07 | 47548 | 3313.80 | 1.47% |
| 2025-03-11 | 6.88 | 6.93 | 0.01 | 0.14% | 6.82 | 6.95 | 44520 | 3066.86 | 1.38% |
| 2025-03-10 | 6.83 | 6.92 | 0.12 | 1.76% | 6.82 | 6.99 | 56912 | 3944.82 | 1.76% |
| 2025-03-07 | 6.83 | 6.80 | -0.06 | -0.87% | 6.75 | 6.97 | 56712 | 3890.22 | 1.76% |
| 2025-03-06 | 6.71 | 6.86 | 0.14 | 2.08% | 6.68 | 6.87 | 60563 | 4116.35 | 1.88% |
| 2025-03-05 | 6.90 | 6.72 | -0.20 | -2.89% | 6.64 | 6.94 | 74828 | 5030.50 | 2.32% |
| 2025-03-04 | 6.79 | 6.92 | 0.09 | 1.32% | 6.79 | 6.93 | 36725 | 2519.59 | 1.14% |
| 2025-03-03 | 6.81 | 6.83 | 0.05 | 0.74% | 6.77 | 6.95 | 59771 | 4117.92 | 1.85% |
| 2025-02-28 | 6.93 | 6.78 | -0.21 | -3.00% | 6.75 | 6.99 | 66164 | 4526.44 | 2.05% |
| 2025-02-27 | 7.00 | 6.99 | -0.01 | -0.14% | 6.86 | 7.03 | 53588 | 3725.90 | 1.66% |
| 2025-02-26 | 6.90 | 7.00 | 0.14 | 2.04% | 6.88 | 7.01 | 54344 | 3784.64 | 1.68% |
| 2025-02-25 | 6.86 | 6.86 | -0.07 | -1.01% | 6.84 | 6.97 | 39902 | 2751.56 | 1.24% |
| 2025-02-24 | 6.94 | 6.93 | -0.01 | -0.14% | 6.83 | 6.99 | 47616 | 3292.21 | 1.48% |
| 2025-02-21 | 6.98 | 6.94 | -0.05 | -0.72% | 6.85 | 7.06 | 45978 | 3186.05 | 1.43% |
| 2025-02-20 | 6.89 | 6.99 | 0.10 | 1.45% | 6.88 | 7.09 | 58230 | 4080.14 | 1.81% |
| 2025-02-19 | 6.80 | 6.89 | 0.06 | 0.88% | 6.77 | 6.92 | 43821 | 3004.83 | 1.36% |
| 2025-02-18 | 7.11 | 6.83 | -0.28 | -3.94% | 6.79 | 7.11 | 72083 | 4994.60 | 2.23% |
| 2025-02-17 | 6.91 | 7.11 | 0.22 | 3.19% | 6.91 | 7.17 | 90090 | 6369.06 | 2.79% |
| 2025-02-14 | 6.86 | 6.89 | 0.02 | 0.29% | 6.86 | 7.00 | 59061 | 4093.68 | 1.83% |
| 2025-02-13 | 6.90 | 6.87 | -0.05 | -0.72% | 6.85 | 6.93 | 37152 | 2559.96 | 1.15% |
| 2025-02-12 | 6.90 | 6.92 | 0.00 | 0.00% | 6.82 | 6.95 | 48447 | 3334.23 | 1.50% |
| 2025-02-11 | 7.07 | 6.92 | -0.14 | -1.98% | 6.88 | 7.12 | 55797 | 3858.99 | 1.73% |
| 2025-02-10 | 6.86 | 7.06 | 0.19 | 2.77% | 6.83 | 7.06 | 71539 | 4988.90 | 2.22% |
| 2025-02-07 | 6.82 | 6.87 | 0.06 | 0.88% | 6.77 | 6.91 | 71802 | 4918.65 | 2.23% |
| 2025-02-06 | 6.72 | 6.81 | 0.07 | 1.04% | 6.64 | 6.81 | 48683 | 3273.41 | 1.51% |
| 2025-02-05 | 6.65 | 6.74 | 0.16 | 2.43% | 6.60 | 6.75 | 46068 | 3082.76 | 1.43% |
| 2025-01-27 | 6.59 | 6.58 | 0.02 | 0.30% | 6.55 | 6.69 | 43180 | 2860.54 | 1.34% |
| 2025-01-24 | 6.51 | 6.56 | 0.05 | 0.77% | 6.45 | 6.57 | 40062 | 2613.47 | 1.24% |
| 2025-01-23 | 6.52 | 6.51 | 0.06 | 0.93% | 6.48 | 6.65 | 59181 | 3891.00 | 1.83% |
| 2025-01-22 | 6.50 | 6.45 | -0.07 | -1.07% | 6.42 | 6.53 | 32968 | 2130.79 | 1.02% |
| 2025-01-21 | 6.63 | 6.52 | -0.14 | -2.10% | 6.50 | 6.70 | 48730 | 3197.65 | 1.51% |
| 2025-01-20 | 6.57 | 6.66 | 0.03 | 0.45% | 6.46 | 6.69 | 62359 | 4110.23 | 1.93% |
莎普爱思(603168)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。
