| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 114.01 | 112.25 | -3.55 | -3.07% | 110.80 | 116.00 | 104949 | 118454.04 | 4.38% |
| 2025-10-09 | 111.00 | 115.80 | 5.80 | 5.27% | 109.96 | 118.68 | 146020 | 166851.92 | 6.10% |
| 2025-09-30 | 110.69 | 110.00 | -0.76 | -0.69% | 109.16 | 112.10 | 81966 | 90802.10 | 3.42% |
| 2025-09-29 | 111.00 | 110.76 | -1.17 | -1.05% | 107.75 | 111.92 | 81946 | 89964.02 | 3.42% |
| 2025-09-26 | 110.88 | 111.93 | 0.20 | 0.18% | 110.88 | 114.86 | 93228 | 105033.26 | 3.89% |
| 2025-09-25 | 113.00 | 111.73 | -1.27 | -1.12% | 111.07 | 115.06 | 117505 | 132181.22 | 4.91% |
| 2025-09-24 | 107.00 | 113.00 | 4.92 | 4.55% | 106.44 | 113.00 | 167949 | 185855.53 | 7.01% |
| 2025-09-23 | 107.60 | 108.08 | -0.11 | -0.10% | 102.90 | 108.23 | 106364 | 112236.95 | 4.44% |
| 2025-09-22 | 106.98 | 108.19 | 2.06 | 1.94% | 105.10 | 109.79 | 96038 | 103373.73 | 4.01% |
| 2025-09-19 | 109.30 | 106.13 | -2.44 | -2.25% | 106.00 | 110.27 | 84886 | 91617.66 | 3.54% |
| 2025-09-18 | 106.80 | 108.57 | 1.69 | 1.58% | 106.01 | 112.57 | 141515 | 154293.41 | 5.91% |
| 2025-09-17 | 105.40 | 106.88 | 1.22 | 1.15% | 104.22 | 107.49 | 67055 | 71100.52 | 2.80% |
| 2025-09-16 | 104.11 | 105.66 | 0.51 | 0.49% | 103.80 | 106.11 | 57051 | 59842.35 | 2.38% |
| 2025-09-15 | 110.00 | 105.15 | -0.39 | -0.37% | 105.00 | 110.99 | 95915 | 102853.54 | 4.01% |
| 2025-09-12 | 105.99 | 105.54 | -0.66 | -0.62% | 105.30 | 107.88 | 81311 | 86651.34 | 3.40% |
| 2025-09-11 | 102.64 | 106.20 | 2.94 | 2.85% | 102.00 | 106.71 | 74961 | 78769.45 | 3.13% |
| 2025-09-10 | 104.31 | 103.26 | -1.39 | -1.33% | 102.11 | 105.34 | 56211 | 58254.62 | 2.35% |
| 2025-09-09 | 105.15 | 104.65 | -1.82 | -1.71% | 104.18 | 106.88 | 54570 | 57316.78 | 2.28% |
| 2025-09-08 | 106.00 | 106.47 | 2.16 | 2.07% | 104.14 | 107.29 | 86728 | 91920.22 | 3.62% |
| 2025-09-05 | 100.41 | 104.31 | 3.90 | 3.88% | 99.38 | 104.90 | 81394 | 83292.45 | 3.40% |
| 2025-09-04 | 104.65 | 100.41 | -4.59 | -4.37% | 98.02 | 106.69 | 109593 | 112719.14 | 4.58% |
| 2025-09-03 | 105.00 | 105.00 | 0.65 | 0.62% | 104.00 | 108.00 | 95321 | 100798.81 | 3.98% |
| 2025-09-02 | 108.77 | 104.35 | -5.37 | -4.89% | 103.77 | 109.60 | 117055 | 124081.98 | 4.89% |
| 2025-09-01 | 111.00 | 109.72 | 0.56 | 0.51% | 106.86 | 112.00 | 139311 | 152038.42 | 5.82% |
| 2025-08-29 | 108.40 | 109.16 | 1.12 | 1.04% | 108.05 | 114.50 | 245976 | 271815.31 | 10.27% |
| 2025-08-28 | 102.70 | 108.04 | 9.82 | 10.00% | 102.02 | 108.04 | 192743 | 205742.70 | 8.05% |
| 2025-08-27 | 98.11 | 98.22 | 0.12 | 0.12% | 97.13 | 102.20 | 117843 | 117358.22 | 4.92% |
| 2025-08-26 | 98.10 | 98.10 | 0.02 | 0.02% | 96.50 | 99.31 | 71428 | 69719.88 | 2.98% |
| 2025-08-25 | 99.00 | 98.08 | -0.61 | -0.62% | 97.00 | 102.50 | 97506 | 96605.80 | 4.07% |
| 2025-08-22 | 96.80 | 98.69 | 1.82 | 1.88% | 96.80 | 99.48 | 90647 | 89163.55 | 3.79% |
| 2025-08-21 | 98.80 | 96.87 | -1.03 | -1.05% | 96.36 | 99.49 | 59222 | 57967.68 | 2.47% |
| 2025-08-20 | 96.80 | 97.90 | 0.83 | 0.86% | 95.39 | 98.01 | 66065 | 63866.59 | 2.76% |
| 2025-08-19 | 98.47 | 97.07 | -1.91 | -1.93% | 96.90 | 99.80 | 75335 | 73575.60 | 3.15% |
| 2025-08-18 | 98.80 | 98.98 | 1.19 | 1.22% | 96.80 | 101.00 | 101702 | 100433.54 | 4.25% |
| 2025-08-15 | 94.03 | 97.79 | 2.79 | 2.94% | 94.01 | 98.38 | 92695 | 89421.12 | 3.87% |
| 2025-08-14 | 96.96 | 95.00 | -1.95 | -2.01% | 95.00 | 101.66 | 137496 | 135285.30 | 5.74% |
| 2025-08-13 | 95.50 | 96.95 | 0.08 | 0.08% | 95.50 | 99.88 | 113355 | 110759.84 | 4.73% |
| 2025-08-12 | 91.30 | 96.87 | 5.57 | 6.10% | 91.09 | 98.90 | 157521 | 149731.86 | 6.58% |
| 2025-08-11 | 90.61 | 91.30 | 0.79 | 0.87% | 90.45 | 92.39 | 71143 | 64923.05 | 2.97% |
| 2025-08-08 | 92.60 | 90.51 | -3.69 | -3.92% | 90.51 | 92.66 | 150355 | 137251.44 | 6.28% |
| 2025-08-07 | 85.64 | 94.20 | 8.56 | 10.00% | 85.25 | 94.20 | 202817 | 186260.98 | 8.47% |
| 2025-08-06 | 84.69 | 85.64 | 0.87 | 1.03% | 84.12 | 85.81 | 26729 | 22698.32 | 1.12% |
| 2025-08-05 | 84.99 | 84.77 | -0.19 | -0.22% | 84.51 | 85.12 | 21122 | 17899.51 | 0.88% |
| 2025-08-04 | 84.81 | 84.96 | 0.06 | 0.07% | 84.20 | 85.25 | 21309 | 18043.44 | 0.89% |
| 2025-08-01 | 85.21 | 84.90 | -0.85 | -0.99% | 84.58 | 86.10 | 27970 | 23827.05 | 1.17% |
| 2025-07-31 | 87.76 | 85.75 | -2.09 | -2.38% | 85.21 | 88.59 | 52196 | 45335.13 | 2.18% |
| 2025-07-30 | 85.96 | 87.84 | 1.85 | 2.15% | 84.60 | 89.00 | 59872 | 51928.27 | 2.50% |
| 2025-07-29 | 85.60 | 85.99 | 0.36 | 0.42% | 84.86 | 86.00 | 32414 | 27694.00 | 1.35% |
| 2025-07-28 | 86.26 | 85.63 | -0.69 | -0.80% | 85.23 | 86.26 | 28937 | 24794.91 | 1.21% |
| 2025-07-25 | 85.38 | 86.32 | 0.70 | 0.82% | 85.06 | 87.50 | 60482 | 52237.55 | 2.53% |
| 2025-07-24 | 82.30 | 85.62 | 3.32 | 4.03% | 82.20 | 86.00 | 64229 | 54241.59 | 2.68% |
| 2025-07-23 | 82.85 | 82.30 | -0.55 | -0.66% | 82.25 | 83.70 | 31409 | 26068.29 | 1.31% |
| 2025-07-22 | 81.41 | 82.85 | 1.39 | 1.71% | 81.20 | 82.97 | 38777 | 31835.99 | 1.62% |
| 2025-07-21 | 81.71 | 81.46 | -0.26 | -0.32% | 81.02 | 81.82 | 25021 | 20364.93 | 1.04% |
| 2025-07-18 | 81.38 | 81.72 | -0.54 | -0.66% | 80.92 | 82.35 | 28666 | 23397.65 | 1.20% |
| 2025-07-17 | 82.00 | 82.26 | -0.05 | -0.06% | 81.67 | 82.47 | 19815 | 16262.42 | 0.83% |
| 2025-07-16 | 81.79 | 82.31 | 0.52 | 0.64% | 81.60 | 83.21 | 21597 | 17824.91 | 0.90% |
| 2025-07-15 | 81.42 | 81.79 | 0.00 | 0.00% | 81.14 | 82.25 | 18592 | 15189.53 | 0.78% |
| 2025-07-14 | 82.16 | 81.79 | -0.38 | -0.46% | 81.41 | 82.45 | 17831 | 14578.71 | 0.74% |
| 2025-07-11 | 81.90 | 82.17 | 0.24 | 0.29% | 81.38 | 82.42 | 23780 | 19509.09 | 0.99% |
| 2025-07-10 | 81.08 | 81.93 | 0.81 | 1.00% | 80.75 | 82.19 | 24744 | 20207.06 | 1.03% |
| 2025-07-09 | 81.40 | 81.12 | -0.25 | -0.31% | 80.80 | 81.53 | 15952 | 12946.52 | 0.67% |
| 2025-07-08 | 80.18 | 81.37 | 1.19 | 1.48% | 80.12 | 81.58 | 21296 | 17279.41 | 0.89% |
| 2025-07-07 | 80.31 | 80.18 | -0.14 | -0.17% | 79.91 | 80.62 | 11723 | 9406.54 | 0.49% |
| 2025-07-04 | 81.15 | 80.32 | -0.84 | -1.03% | 80.01 | 81.68 | 18088 | 14603.97 | 0.76% |
| 2025-07-03 | 80.78 | 81.16 | 0.36 | 0.45% | 80.49 | 81.33 | 14469 | 11711.08 | 0.60% |
| 2025-07-02 | 81.12 | 80.80 | -0.51 | -0.63% | 80.13 | 81.17 | 16757 | 13508.56 | 0.70% |
| 2025-07-01 | 81.25 | 81.31 | 0.04 | 0.05% | 80.89 | 82.20 | 17959 | 14636.72 | 0.75% |
| 2025-06-30 | 81.00 | 81.27 | 0.51 | 0.63% | 81.00 | 81.89 | 17398 | 14157.38 | 0.73% |
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。
