| 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 | 104.48 | 105.11 | 2.12 | 2.06% | 103.80 | 106.40 | 50002 | 52439.64 | 2.09% |
| 2026-02-02 | 110.15 | 102.99 | -7.63 | -6.90% | 102.98 | 110.19 | 89895 | 94476.32 | 3.75% |
| 2026-01-30 | 110.01 | 110.62 | -0.42 | -0.38% | 106.66 | 112.65 | 71620 | 78378.12 | 2.99% |
| 2026-01-29 | 114.15 | 111.04 | -4.05 | -3.52% | 111.00 | 116.00 | 77129 | 87249.18 | 3.22% |
| 2026-01-28 | 111.44 | 115.09 | 3.79 | 3.41% | 111.44 | 117.06 | 115567 | 132787.84 | 4.83% |
| 2026-01-27 | 107.68 | 111.30 | 2.57 | 2.36% | 105.30 | 112.87 | 96766 | 105794.06 | 4.04% |
| 2026-01-26 | 111.80 | 108.73 | -2.47 | -2.22% | 107.71 | 113.80 | 73560 | 80958.34 | 3.07% |
| 2026-01-23 | 107.95 | 111.20 | 3.25 | 3.01% | 107.68 | 111.90 | 95374 | 105052.48 | 3.98% |
| 2026-01-22 | 107.50 | 107.95 | 1.02 | 0.95% | 104.77 | 108.85 | 80692 | 86277.65 | 3.37% |
| 2026-01-21 | 104.00 | 106.93 | 2.09 | 1.99% | 103.80 | 107.80 | 71182 | 76028.22 | 2.97% |
| 2026-01-20 | 106.19 | 104.84 | -1.35 | -1.27% | 104.00 | 106.83 | 53615 | 56359.48 | 2.24% |
| 2026-01-19 | 105.01 | 106.19 | 1.29 | 1.23% | 103.99 | 107.50 | 84494 | 89349.09 | 3.53% |
| 2026-01-16 | 102.50 | 104.90 | 3.57 | 3.52% | 102.13 | 105.80 | 82038 | 85195.98 | 3.43% |
| 2026-01-15 | 100.20 | 101.33 | 1.09 | 1.09% | 99.29 | 101.66 | 44962 | 45171.37 | 1.88% |
| 2026-01-14 | 100.69 | 100.24 | -0.56 | -0.56% | 99.18 | 102.99 | 58049 | 58780.26 | 2.42% |
| 2026-01-13 | 104.20 | 100.80 | -3.50 | -3.36% | 100.00 | 104.20 | 56312 | 57254.23 | 2.35% |
| 2026-01-12 | 101.40 | 104.30 | 3.08 | 3.04% | 101.40 | 104.58 | 64446 | 66581.62 | 2.69% |
| 2026-01-09 | 100.06 | 101.22 | 1.05 | 1.05% | 99.80 | 102.25 | 44327 | 44836.61 | 1.85% |
| 2026-01-08 | 100.10 | 100.17 | -0.82 | -0.81% | 99.78 | 101.33 | 37914 | 38138.12 | 1.58% |
| 2026-01-07 | 100.65 | 100.99 | 0.80 | 0.80% | 99.80 | 102.35 | 51663 | 52154.41 | 2.16% |
| 2026-01-06 | 99.03 | 100.19 | 1.17 | 1.18% | 99.00 | 100.94 | 48309 | 48353.31 | 2.02% |
| 2026-01-05 | 96.50 | 99.02 | 2.93 | 3.05% | 96.50 | 99.30 | 51060 | 50375.81 | 2.13% |
| 2025-12-31 | 97.99 | 96.09 | -1.51 | -1.55% | 95.70 | 98.15 | 34533 | 33364.59 | 1.44% |
| 2025-12-30 | 96.00 | 97.60 | 1.29 | 1.34% | 95.77 | 98.73 | 38682 | 37792.49 | 1.62% |
| 2025-12-29 | 96.80 | 96.31 | -0.49 | -0.51% | 96.10 | 98.30 | 24845 | 24140.44 | 1.04% |
| 2025-12-26 | 97.09 | 96.80 | -0.33 | -0.34% | 96.46 | 97.60 | 29175 | 28297.90 | 1.22% |
| 2025-12-25 | 96.05 | 97.13 | 1.08 | 1.12% | 95.50 | 97.77 | 32636 | 31498.98 | 1.36% |
| 2025-12-24 | 94.41 | 96.05 | 1.60 | 1.69% | 94.28 | 96.55 | 33852 | 32401.93 | 1.41% |
| 2025-12-23 | 95.35 | 94.45 | -0.42 | -0.44% | 94.01 | 95.77 | 25954 | 24598.26 | 1.08% |
| 2025-12-22 | 94.34 | 94.87 | 0.83 | 0.88% | 94.28 | 95.50 | 24590 | 23377.64 | 1.03% |
| 2025-12-19 | 94.05 | 94.04 | 0.25 | 0.27% | 93.91 | 94.99 | 20435 | 19290.55 | 0.85% |
| 2025-12-18 | 93.90 | 93.79 | -0.86 | -0.91% | 93.60 | 95.20 | 20666 | 19501.04 | 0.86% |
| 2025-12-17 | 93.51 | 94.65 | 0.95 | 1.01% | 92.30 | 94.89 | 29448 | 27539.78 | 1.23% |
| 2025-12-16 | 94.99 | 93.70 | -1.29 | -1.36% | 92.81 | 95.51 | 29925 | 28100.83 | 1.25% |
| 2025-12-15 | 97.21 | 94.99 | -3.19 | -3.25% | 94.40 | 98.45 | 39180 | 37699.04 | 1.64% |
| 2025-12-12 | 96.40 | 98.18 | 1.76 | 1.83% | 95.20 | 98.68 | 41457 | 40358.22 | 1.73% |
| 2025-12-11 | 98.56 | 96.42 | -2.12 | -2.15% | 96.41 | 98.74 | 28787 | 28073.35 | 1.20% |
| 2025-12-10 | 97.41 | 98.54 | 0.49 | 0.50% | 97.11 | 99.99 | 39797 | 39180.41 | 1.66% |
| 2025-12-09 | 98.96 | 98.05 | -1.06 | -1.07% | 97.70 | 99.10 | 23781 | 23381.54 | 0.99% |
| 2025-12-08 | 99.66 | 99.11 | 0.05 | 0.05% | 98.09 | 99.82 | 38337 | 37987.91 | 1.60% |
| 2025-12-05 | 99.00 | 99.06 | -0.14 | -0.14% | 97.00 | 99.52 | 38285 | 37711.40 | 1.60% |
| 2025-12-04 | 100.98 | 99.20 | -1.80 | -1.78% | 98.43 | 101.11 | 46023 | 45732.27 | 1.92% |
| 2025-12-03 | 94.20 | 101.00 | 6.83 | 7.25% | 94.20 | 103.00 | 125023 | 125256.55 | 5.22% |
| 2025-12-02 | 95.80 | 94.17 | -1.76 | -1.83% | 93.27 | 95.80 | 27230 | 25759.67 | 1.14% |
| 2025-12-01 | 94.70 | 95.93 | 1.48 | 1.57% | 94.01 | 96.66 | 38412 | 36693.37 | 1.60% |
| 2025-11-28 | 93.95 | 94.45 | 0.30 | 0.32% | 93.32 | 94.50 | 24823 | 23342.97 | 1.04% |
| 2025-11-27 | 94.07 | 94.15 | 0.08 | 0.09% | 94.04 | 96.10 | 29075 | 27683.64 | 1.21% |
| 2025-11-26 | 93.50 | 94.07 | 0.14 | 0.15% | 93.40 | 95.12 | 21805 | 20596.43 | 0.91% |
| 2025-11-25 | 94.45 | 93.93 | 0.10 | 0.11% | 93.91 | 95.48 | 27833 | 26320.87 | 1.16% |
| 2025-11-24 | 93.21 | 93.83 | 0.86 | 0.93% | 92.13 | 94.38 | 27346 | 25519.04 | 1.14% |
| 2025-11-21 | 95.67 | 92.97 | -4.60 | -4.71% | 92.91 | 96.46 | 42359 | 39884.65 | 1.77% |
| 2025-11-20 | 101.50 | 97.57 | -2.61 | -2.61% | 97.56 | 101.70 | 29120 | 28817.80 | 1.22% |
| 2025-11-19 | 100.66 | 100.18 | -0.98 | -0.97% | 99.65 | 102.58 | 33087 | 33380.71 | 1.38% |
| 2025-11-18 | 98.81 | 101.16 | 2.30 | 2.33% | 98.08 | 102.00 | 51103 | 51575.60 | 2.13% |
| 2025-11-17 | 97.64 | 98.86 | 1.06 | 1.08% | 96.81 | 99.19 | 33678 | 32998.84 | 1.41% |
| 2025-11-14 | 97.98 | 97.80 | -0.85 | -0.86% | 97.45 | 99.44 | 26926 | 26516.88 | 1.12% |
| 2025-11-13 | 97.88 | 98.65 | 1.52 | 1.56% | 97.28 | 99.26 | 29788 | 29324.38 | 1.24% |
| 2025-11-12 | 98.88 | 97.13 | -2.82 | -2.82% | 96.62 | 99.50 | 40430 | 39577.32 | 1.69% |
| 2025-11-11 | 103.00 | 99.95 | -2.67 | -2.60% | 99.91 | 103.00 | 42402 | 42784.89 | 1.77% |
| 2025-11-10 | 100.55 | 102.62 | 2.60 | 2.60% | 100.21 | 104.75 | 50208 | 51596.69 | 2.10% |
| 2025-11-07 | 100.70 | 100.02 | -1.66 | -1.63% | 99.31 | 100.88 | 30607 | 30626.79 | 1.28% |
| 2025-11-06 | 100.69 | 101.68 | 0.99 | 0.98% | 100.19 | 102.05 | 37842 | 38370.99 | 1.58% |
| 2025-11-05 | 98.54 | 100.69 | 0.51 | 0.51% | 98.30 | 101.37 | 36384 | 36335.95 | 1.52% |
| 2025-11-04 | 102.50 | 100.18 | -2.93 | -2.84% | 99.66 | 102.89 | 45585 | 46003.05 | 1.90% |
| 2025-11-03 | 103.66 | 103.11 | -1.47 | -1.41% | 99.88 | 104.28 | 68138 | 69290.92 | 2.85% |
| 2025-10-31 | 106.90 | 104.58 | -2.67 | -2.49% | 104.23 | 107.60 | 74783 | 79085.52 | 3.12% |
| 2025-10-30 | 111.85 | 107.25 | -8.49 | -7.34% | 106.22 | 112.00 | 126485 | 136887.80 | 5.28% |
| 2025-10-29 | 114.60 | 115.74 | 1.74 | 1.53% | 112.68 | 116.00 | 73000 | 83502.34 | 3.05% |
| 2025-10-28 | 109.10 | 114.00 | 3.33 | 3.01% | 108.17 | 117.56 | 118638 | 135819.44 | 4.95% |
| 2025-10-27 | 109.01 | 110.67 | 2.18 | 2.01% | 108.00 | 111.18 | 80721 | 88593.77 | 3.37% |
| 2025-10-24 | 104.00 | 108.49 | 5.29 | 5.13% | 103.50 | 108.99 | 102323 | 109403.66 | 4.27% |
| 2025-10-23 | 104.70 | 103.20 | -2.30 | -2.18% | 101.04 | 104.74 | 79315 | 81147.84 | 3.31% |
| 2025-10-22 | 112.10 | 105.50 | -8.02 | -7.06% | 105.00 | 112.39 | 129329 | 139260.98 | 5.40% |
| 2025-10-21 | 114.18 | 113.52 | -1.73 | -1.50% | 112.46 | 117.56 | 125196 | 142861.56 | 5.23% |
| 2025-10-20 | 114.80 | 115.25 | 3.14 | 2.80% | 113.30 | 118.73 | 107690 | 124824.88 | 4.50% |
| 2025-10-17 | 116.28 | 112.11 | -3.00 | -2.61% | 111.72 | 119.63 | 116895 | 134883.39 | 4.88% |
| 2025-10-16 | 110.62 | 115.11 | 4.49 | 4.06% | 110.01 | 121.65 | 167347 | 197045.12 | 6.99% |
| 2025-10-15 | 108.60 | 110.62 | 2.02 | 1.86% | 108.60 | 113.00 | 74558 | 82815.95 | 3.11% |
| 2025-10-14 | 116.00 | 108.60 | -7.60 | -6.54% | 108.58 | 116.00 | 116858 | 131092.03 | 4.88% |
| 2025-10-13 | 107.00 | 116.20 | 3.95 | 3.52% | 106.51 | 116.85 | 127823 | 143931.92 | 5.34% |
斯达半导(603290)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。
