| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.41 | 6.61 | 0.32 | 5.09% | 6.31 | 6.65 | 169112 | 10961.25 | 4.54% |
| 2026-03-23 | 6.51 | 6.29 | -0.59 | -8.58% | 6.24 | 6.68 | 238369 | 15364.49 | 6.40% |
| 2026-03-20 | 7.37 | 6.88 | -0.59 | -7.90% | 6.88 | 7.42 | 288373 | 20454.03 | 7.74% |
| 2026-03-19 | 7.73 | 7.47 | -0.33 | -4.23% | 7.37 | 7.85 | 455040 | 34297.69 | 12.22% |
| 2026-03-18 | 7.70 | 7.80 | 0.71 | 10.01% | 7.35 | 7.80 | 302450 | 23177.11 | 8.12% |
| 2026-03-17 | 7.16 | 7.09 | -0.07 | -0.98% | 7.09 | 7.25 | 44018 | 3151.65 | 1.18% |
| 2026-03-16 | 6.99 | 7.16 | -0.08 | -1.10% | 6.99 | 7.27 | 52510 | 3754.49 | 1.41% |
| 2026-03-13 | 7.10 | 7.24 | 0.11 | 1.54% | 7.10 | 7.29 | 48463 | 3494.73 | 1.30% |
| 2026-03-12 | 7.19 | 7.13 | -0.08 | -1.11% | 7.11 | 7.24 | 39975 | 2862.07 | 1.07% |
| 2026-03-11 | 7.33 | 7.21 | -0.08 | -1.10% | 7.17 | 7.35 | 38236 | 2761.77 | 1.03% |
| 2026-03-10 | 7.20 | 7.29 | 0.14 | 1.96% | 7.17 | 7.30 | 40064 | 2905.11 | 1.08% |
| 2026-03-09 | 7.06 | 7.15 | -0.03 | -0.42% | 7.05 | 7.28 | 58032 | 4151.99 | 1.56% |
| 2026-03-06 | 6.93 | 7.18 | 0.20 | 2.87% | 6.92 | 7.19 | 55126 | 3925.32 | 1.48% |
| 2026-03-05 | 6.98 | 6.98 | 0.10 | 1.45% | 6.92 | 7.08 | 51920 | 3632.00 | 1.39% |
| 2026-03-04 | 6.90 | 6.88 | -0.07 | -1.01% | 6.78 | 6.98 | 68428 | 4700.73 | 1.84% |
| 2026-03-03 | 7.14 | 6.95 | -0.19 | -2.66% | 6.94 | 7.22 | 80077 | 5667.50 | 2.15% |
| 2026-03-02 | 7.41 | 7.14 | -0.37 | -4.93% | 7.13 | 7.48 | 92861 | 6717.65 | 2.49% |
| 2026-02-27 | 7.47 | 7.51 | 0.04 | 0.54% | 7.40 | 7.51 | 38520 | 2874.27 | 1.03% |
| 2026-02-26 | 7.57 | 7.47 | -0.09 | -1.19% | 7.45 | 7.61 | 45361 | 3408.27 | 1.22% |
| 2026-02-25 | 7.57 | 7.56 | -0.01 | -0.13% | 7.55 | 7.64 | 44353 | 3369.69 | 1.19% |
| 2026-02-24 | 7.42 | 7.57 | 0.19 | 2.57% | 7.37 | 7.58 | 49052 | 3682.42 | 1.32% |
| 2026-02-13 | 7.40 | 7.38 | 0.02 | 0.27% | 7.36 | 7.47 | 37237 | 2763.24 | 1.00% |
| 2026-02-12 | 7.56 | 7.36 | -0.20 | -2.65% | 7.35 | 7.60 | 57625 | 4273.21 | 1.55% |
| 2026-02-11 | 7.62 | 7.56 | -0.03 | -0.40% | 7.53 | 7.62 | 47366 | 3583.59 | 1.27% |
| 2026-02-10 | 7.58 | 7.59 | 0.04 | 0.53% | 7.48 | 7.64 | 64192 | 4867.65 | 1.72% |
| 2026-02-09 | 7.50 | 7.55 | 0.10 | 1.34% | 7.47 | 7.59 | 49100 | 3702.64 | 1.32% |
| 2026-02-06 | 7.39 | 7.45 | 0.07 | 0.95% | 7.36 | 7.53 | 51977 | 3884.21 | 1.40% |
| 2026-02-05 | 7.42 | 7.38 | -0.04 | -0.54% | 7.38 | 7.51 | 51916 | 3863.81 | 1.39% |
| 2026-02-04 | 7.31 | 7.42 | 0.10 | 1.37% | 7.26 | 7.44 | 71547 | 5285.86 | 1.92% |
| 2026-02-03 | 7.23 | 7.32 | 0.13 | 1.81% | 7.19 | 7.32 | 65339 | 4747.65 | 1.75% |
| 2026-02-02 | 7.30 | 7.19 | -0.16 | -2.18% | 7.19 | 7.41 | 85766 | 6277.48 | 2.30% |
| 2026-01-30 | 7.41 | 7.35 | -0.18 | -2.39% | 7.20 | 7.48 | 106605 | 7826.94 | 2.86% |
| 2026-01-29 | 7.50 | 7.53 | 0.01 | 0.13% | 7.40 | 7.60 | 76865 | 5772.27 | 2.06% |
| 2026-01-28 | 7.68 | 7.52 | -0.18 | -2.34% | 7.52 | 7.68 | 64449 | 4894.06 | 1.73% |
| 2026-01-27 | 7.80 | 7.70 | -0.10 | -1.28% | 7.48 | 7.81 | 86142 | 6564.89 | 2.31% |
| 2026-01-26 | 7.79 | 7.80 | 0.01 | 0.13% | 7.70 | 7.83 | 89990 | 6985.91 | 2.42% |
| 2026-01-23 | 7.77 | 7.79 | 0.04 | 0.52% | 7.75 | 7.83 | 69754 | 5429.04 | 1.87% |
| 2026-01-22 | 7.69 | 7.75 | 0.05 | 0.65% | 7.65 | 7.77 | 52394 | 4048.08 | 1.41% |
| 2026-01-21 | 7.66 | 7.70 | 0.03 | 0.39% | 7.61 | 7.71 | 51014 | 3910.27 | 1.37% |
| 2026-01-20 | 7.68 | 7.67 | -0.01 | -0.13% | 7.62 | 7.72 | 57040 | 4371.63 | 1.53% |
| 2026-01-19 | 7.53 | 7.68 | 0.15 | 1.99% | 7.50 | 7.68 | 58188 | 4432.57 | 1.56% |
| 2026-01-16 | 7.65 | 7.53 | -0.06 | -0.79% | 7.46 | 7.65 | 56935 | 4291.42 | 1.53% |
| 2026-01-15 | 7.57 | 7.59 | 0.02 | 0.26% | 7.53 | 7.64 | 56133 | 4258.94 | 1.51% |
| 2026-01-14 | 7.65 | 7.57 | -0.09 | -1.17% | 7.47 | 7.71 | 98322 | 7491.21 | 2.64% |
| 2026-01-13 | 7.69 | 7.66 | -0.08 | -1.03% | 7.58 | 7.84 | 113502 | 8768.17 | 3.05% |
| 2026-01-12 | 7.69 | 7.74 | 0.05 | 0.65% | 7.61 | 7.74 | 61853 | 4755.50 | 1.66% |
| 2026-01-09 | 7.63 | 7.69 | 0.05 | 0.65% | 7.57 | 7.74 | 52894 | 4043.03 | 1.42% |
| 2026-01-08 | 7.52 | 7.64 | 0.11 | 1.46% | 7.51 | 7.69 | 53224 | 4055.63 | 1.43% |
| 2026-01-07 | 7.60 | 7.53 | -0.07 | -0.92% | 7.49 | 7.64 | 49416 | 3731.03 | 1.33% |
| 2026-01-06 | 7.64 | 7.60 | 0.03 | 0.40% | 7.54 | 7.69 | 48797 | 3711.89 | 1.31% |
| 2026-01-05 | 7.40 | 7.57 | 0.21 | 2.85% | 7.37 | 7.59 | 53631 | 4036.29 | 1.44% |
| 2025-12-31 | 7.38 | 7.36 | -0.03 | -0.41% | 7.27 | 7.40 | 34423 | 2526.32 | 0.92% |
| 2025-12-30 | 7.44 | 7.39 | -0.05 | -0.67% | 7.33 | 7.48 | 43634 | 3228.78 | 1.17% |
| 2025-12-29 | 7.50 | 7.44 | -0.09 | -1.20% | 7.39 | 7.56 | 48623 | 3616.81 | 1.31% |
| 2025-12-26 | 7.65 | 7.53 | -0.14 | -1.83% | 7.51 | 7.67 | 52351 | 3971.30 | 1.41% |
| 2025-12-25 | 7.66 | 7.67 | 0.03 | 0.39% | 7.61 | 7.70 | 49395 | 3783.41 | 1.33% |
| 2025-12-24 | 7.64 | 7.64 | -0.01 | -0.13% | 7.58 | 7.68 | 51202 | 3908.35 | 1.37% |
| 2025-12-23 | 7.72 | 7.65 | -0.11 | -1.42% | 7.62 | 7.75 | 47664 | 3657.15 | 1.28% |
| 2025-12-22 | 7.76 | 7.76 | 0.02 | 0.26% | 7.70 | 7.85 | 47973 | 3727.04 | 1.29% |
| 2025-12-19 | 7.59 | 7.74 | 0.17 | 2.25% | 7.55 | 7.77 | 50040 | 3853.84 | 1.34% |
| 2025-12-18 | 7.38 | 7.57 | 0.17 | 2.30% | 7.35 | 7.62 | 57558 | 4341.96 | 1.55% |
| 2025-12-17 | 7.40 | 7.40 | -0.02 | -0.27% | 7.25 | 7.46 | 60148 | 4423.27 | 1.61% |
| 2025-12-16 | 7.57 | 7.42 | -0.18 | -2.37% | 7.41 | 7.64 | 66404 | 4980.08 | 1.78% |
| 2025-12-15 | 7.61 | 7.60 | -0.06 | -0.78% | 7.53 | 7.74 | 58909 | 4495.26 | 1.58% |
| 2025-12-12 | 7.63 | 7.66 | 0.05 | 0.66% | 7.57 | 7.80 | 87038 | 6697.15 | 2.34% |
| 2025-12-11 | 7.86 | 7.61 | -0.25 | -3.18% | 7.60 | 7.90 | 90332 | 6944.60 | 2.42% |
| 2025-12-10 | 8.10 | 7.86 | -0.26 | -3.20% | 7.85 | 8.10 | 86029 | 6848.40 | 2.31% |
| 2025-12-09 | 8.36 | 8.12 | -0.24 | -2.87% | 8.11 | 8.36 | 81937 | 6714.16 | 2.20% |
| 2025-12-08 | 8.23 | 8.36 | 0.16 | 1.95% | 8.19 | 8.37 | 102897 | 8544.32 | 2.76% |
| 2025-12-05 | 8.24 | 8.20 | -0.06 | -0.73% | 8.04 | 8.25 | 68893 | 5626.96 | 1.85% |
| 2025-12-04 | 8.27 | 8.26 | -0.04 | -0.48% | 8.12 | 8.34 | 91826 | 7578.75 | 2.47% |
| 2025-12-03 | 8.36 | 8.30 | -0.06 | -0.72% | 8.26 | 8.47 | 113526 | 9465.42 | 3.05% |
| 2025-12-02 | 8.39 | 8.36 | 0.09 | 1.09% | 8.18 | 8.50 | 203857 | 16983.74 | 5.47% |
| 2025-12-01 | 8.00 | 8.27 | 0.26 | 3.25% | 8.00 | 8.81 | 153921 | 12663.18 | 4.13% |
| 2025-11-28 | 7.92 | 8.01 | 0.03 | 0.38% | 7.88 | 8.03 | 45401 | 3614.96 | 1.22% |
| 2025-11-27 | 7.92 | 7.98 | 0.03 | 0.38% | 7.81 | 8.02 | 47914 | 3795.48 | 1.29% |
| 2025-11-26 | 7.93 | 7.95 | 0.03 | 0.38% | 7.90 | 8.20 | 74842 | 6025.64 | 2.01% |
| 2025-11-25 | 7.76 | 7.92 | 0.19 | 2.46% | 7.71 | 8.00 | 58469 | 4623.39 | 1.57% |
| 2025-11-24 | 7.65 | 7.73 | 0.11 | 1.44% | 7.60 | 7.81 | 67711 | 5219.77 | 1.82% |
| 2025-11-21 | 8.03 | 7.62 | -0.51 | -6.27% | 7.61 | 8.18 | 94316 | 7352.21 | 2.53% |
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。
