| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 78.00 | 79.15 | -0.51 | -0.64% | 77.54 | 81.49 | 36486 | 28895.17 | 1.52% |
| 2025-04-07 | 82.01 | 79.66 | -8.85 | -10.00% | 79.66 | 84.51 | 37275 | 30310.68 | 1.56% |
| 2025-04-03 | 88.00 | 88.51 | -0.46 | -0.52% | 87.61 | 89.99 | 18823 | 16729.71 | 0.79% |
| 2025-04-02 | 88.62 | 88.97 | 0.12 | 0.14% | 88.62 | 89.45 | 12434 | 11062.91 | 0.52% |
| 2025-04-01 | 88.00 | 88.85 | 0.99 | 1.13% | 88.00 | 89.22 | 15842 | 14060.53 | 0.66% |
| 2025-03-31 | 88.77 | 87.86 | -1.26 | -1.41% | 86.88 | 88.99 | 23419 | 20598.20 | 0.98% |
| 2025-03-28 | 90.56 | 89.12 | -1.08 | -1.20% | 89.11 | 90.99 | 20576 | 18476.26 | 0.86% |
| 2025-03-27 | 89.90 | 90.20 | -0.01 | -0.01% | 89.00 | 91.29 | 19127 | 17259.51 | 0.80% |
| 2025-03-26 | 89.59 | 90.21 | 0.35 | 0.39% | 89.50 | 91.19 | 17979 | 16274.88 | 0.75% |
| 2025-03-25 | 91.50 | 89.86 | -1.14 | -1.25% | 89.78 | 91.50 | 22974 | 20729.65 | 0.96% |
| 2025-03-24 | 91.16 | 91.00 | 0.00 | 0.00% | 89.18 | 91.72 | 30021 | 27210.46 | 1.25% |
| 2025-03-21 | 93.30 | 91.00 | -2.68 | -2.86% | 90.86 | 93.66 | 41095 | 37794.24 | 1.72% |
| 2025-03-20 | 94.57 | 93.68 | -0.89 | -0.94% | 93.51 | 95.18 | 31527 | 29724.19 | 1.32% |
| 2025-03-19 | 96.15 | 94.57 | -2.28 | -2.35% | 94.36 | 96.90 | 48549 | 46147.89 | 2.03% |
| 2025-03-18 | 95.85 | 96.85 | 2.36 | 2.50% | 95.12 | 99.48 | 86976 | 84631.91 | 3.63% |
| 2025-03-17 | 94.90 | 94.49 | 0.03 | 0.03% | 93.33 | 95.12 | 39350 | 37144.87 | 1.64% |
| 2025-03-14 | 92.87 | 94.46 | 1.58 | 1.70% | 92.25 | 95.30 | 57069 | 53749.03 | 2.38% |
| 2025-03-13 | 95.00 | 92.88 | -2.84 | -2.97% | 92.14 | 95.71 | 63796 | 59770.39 | 2.66% |
| 2025-03-12 | 91.33 | 95.72 | 4.89 | 5.38% | 91.33 | 97.75 | 119347 | 114049.95 | 4.98% |
| 2025-03-11 | 90.28 | 90.83 | -0.76 | -0.83% | 90.05 | 92.09 | 31944 | 28966.74 | 1.33% |
| 2025-03-10 | 91.55 | 91.59 | -0.26 | -0.28% | 91.00 | 92.33 | 22252 | 20381.68 | 0.93% |
| 2025-03-07 | 92.72 | 91.85 | -1.29 | -1.39% | 91.37 | 93.93 | 38432 | 35486.28 | 1.60% |
| 2025-03-06 | 91.70 | 93.14 | 1.97 | 2.16% | 91.65 | 93.80 | 44330 | 41207.05 | 1.85% |
| 2025-03-05 | 92.20 | 91.17 | -1.17 | -1.27% | 90.31 | 93.27 | 34283 | 31352.01 | 1.43% |
| 2025-03-04 | 88.50 | 92.34 | 3.15 | 3.53% | 87.80 | 92.96 | 53568 | 48719.80 | 2.24% |
| 2025-03-03 | 88.88 | 89.19 | 0.36 | 0.41% | 87.65 | 90.89 | 34132 | 30567.30 | 1.43% |
| 2025-02-28 | 92.69 | 88.83 | -4.80 | -5.13% | 88.30 | 93.28 | 47008 | 42618.27 | 1.96% |
| 2025-02-27 | 95.01 | 93.63 | -1.42 | -1.49% | 92.00 | 95.50 | 47593 | 44503.85 | 1.99% |
| 2025-02-26 | 93.88 | 95.05 | 1.25 | 1.33% | 92.71 | 95.36 | 43954 | 41394.68 | 1.84% |
| 2025-02-25 | 93.40 | 93.80 | -0.89 | -0.94% | 93.00 | 95.36 | 41304 | 38855.93 | 1.72% |
| 2025-02-24 | 95.40 | 94.69 | -1.09 | -1.14% | 94.01 | 95.95 | 43600 | 41379.96 | 1.82% |
| 2025-02-21 | 93.55 | 95.78 | 2.19 | 2.34% | 92.70 | 96.88 | 70754 | 67288.30 | 2.95% |
| 2025-02-20 | 94.86 | 93.59 | -0.91 | -0.96% | 93.41 | 94.98 | 37573 | 35340.75 | 1.57% |
| 2025-02-19 | 90.90 | 94.50 | 3.12 | 3.41% | 90.30 | 94.66 | 58780 | 54916.93 | 2.45% |
| 2025-02-18 | 94.50 | 91.38 | -2.32 | -2.48% | 91.10 | 94.50 | 45367 | 42140.99 | 1.89% |
| 2025-02-17 | 94.16 | 93.70 | -0.37 | -0.39% | 93.06 | 94.84 | 42468 | 39791.07 | 1.77% |
| 2025-02-14 | 94.10 | 94.07 | -0.49 | -0.52% | 92.82 | 95.00 | 42387 | 39741.98 | 1.77% |
| 2025-02-13 | 95.59 | 94.56 | -1.29 | -1.35% | 93.40 | 96.75 | 68522 | 64885.00 | 2.86% |
| 2025-02-12 | 88.80 | 95.85 | 6.97 | 7.84% | 88.20 | 96.00 | 89970 | 83776.51 | 3.76% |
| 2025-02-11 | 90.47 | 88.88 | -1.57 | -1.74% | 88.63 | 90.65 | 30611 | 27278.40 | 1.28% |
| 2025-02-10 | 89.49 | 90.45 | 0.96 | 1.07% | 88.63 | 90.79 | 36917 | 33152.46 | 1.54% |
| 2025-02-07 | 88.42 | 89.49 | 1.25 | 1.42% | 88.05 | 91.30 | 51054 | 45688.15 | 2.13% |
| 2025-02-06 | 85.50 | 88.24 | 2.27 | 2.64% | 85.20 | 88.26 | 41150 | 35932.84 | 1.72% |
| 2025-02-05 | 85.37 | 85.97 | 1.97 | 2.35% | 85.01 | 86.78 | 33276 | 28589.37 | 1.39% |
| 2025-01-27 | 85.96 | 84.00 | -1.93 | -2.25% | 84.00 | 86.40 | 19116 | 16252.96 | 0.80% |
| 2025-01-24 | 84.62 | 85.93 | 0.94 | 1.11% | 84.50 | 86.18 | 21716 | 18602.75 | 0.91% |
| 2025-01-23 | 86.10 | 84.99 | -0.43 | -0.50% | 84.99 | 87.50 | 29665 | 25591.46 | 1.24% |
| 2025-01-22 | 85.68 | 85.42 | -0.77 | -0.89% | 84.90 | 86.29 | 24026 | 20536.86 | 1.00% |
| 2025-01-21 | 86.37 | 86.19 | -0.10 | -0.12% | 85.03 | 86.80 | 24468 | 21022.54 | 1.02% |
| 2025-01-20 | 86.63 | 86.29 | -0.08 | -0.09% | 86.07 | 87.37 | 31581 | 27346.86 | 1.32% |
| 2025-01-17 | 84.41 | 86.37 | 1.66 | 1.96% | 83.89 | 87.49 | 42125 | 36196.80 | 1.76% |
| 2025-01-16 | 84.58 | 84.71 | 0.81 | 0.97% | 83.58 | 86.00 | 28905 | 24515.77 | 1.21% |
| 2025-01-15 | 84.53 | 83.90 | -0.67 | -0.79% | 83.51 | 84.93 | 27601 | 23227.89 | 1.15% |
| 2025-01-14 | 81.60 | 84.57 | 3.62 | 4.47% | 80.83 | 84.57 | 40313 | 33544.18 | 1.68% |
| 2025-01-13 | 79.70 | 80.95 | 0.17 | 0.21% | 79.19 | 81.45 | 24476 | 19700.70 | 1.02% |
| 2025-01-10 | 82.20 | 80.78 | -1.76 | -2.13% | 80.78 | 83.88 | 28371 | 23369.19 | 1.18% |
| 2025-01-09 | 82.70 | 82.54 | -0.59 | -0.71% | 82.35 | 83.77 | 24709 | 20516.48 | 1.03% |
| 2025-01-08 | 83.80 | 83.13 | -1.37 | -1.62% | 80.77 | 84.39 | 37222 | 30793.46 | 1.55% |
| 2025-01-07 | 83.16 | 84.50 | 1.34 | 1.61% | 83.01 | 84.60 | 25755 | 21607.42 | 1.08% |
| 2025-01-06 | 84.24 | 83.16 | -1.13 | -1.34% | 82.67 | 84.78 | 26992 | 22560.75 | 1.13% |
| 2025-01-03 | 86.84 | 84.29 | -2.08 | -2.41% | 84.26 | 87.14 | 29981 | 25659.47 | 1.25% |
| 2025-01-02 | 89.90 | 86.37 | -3.45 | -3.84% | 85.91 | 90.07 | 39425 | 34619.54 | 1.65% |
| 2024-12-31 | 93.25 | 89.82 | -3.41 | -3.66% | 89.42 | 93.65 | 42710 | 38888.90 | 1.78% |
| 2024-12-30 | 94.02 | 93.23 | -1.14 | -1.21% | 93.01 | 95.28 | 33336 | 31280.78 | 1.39% |
| 2024-12-27 | 94.90 | 94.37 | -0.54 | -0.57% | 93.81 | 96.36 | 39759 | 37843.52 | 1.66% |
| 2024-12-26 | 93.01 | 94.91 | 2.01 | 2.16% | 92.65 | 95.11 | 37459 | 35300.52 | 1.56% |
| 2024-12-25 | 95.20 | 92.90 | -2.82 | -2.95% | 92.75 | 96.25 | 35456 | 33409.99 | 1.48% |
| 2024-12-24 | 95.50 | 95.72 | 0.44 | 0.46% | 93.27 | 95.89 | 42379 | 40164.21 | 1.77% |
| 2024-12-23 | 98.70 | 95.28 | -3.45 | -3.49% | 95.02 | 99.48 | 47222 | 45873.62 | 1.97% |
| 2024-12-20 | 96.94 | 98.73 | 1.80 | 1.86% | 96.48 | 100.35 | 61431 | 60689.00 | 2.57% |
| 2024-12-19 | 96.02 | 96.93 | 0.18 | 0.19% | 95.10 | 97.46 | 35976 | 34661.62 | 1.50% |
| 2024-12-18 | 95.79 | 96.75 | 1.02 | 1.07% | 94.78 | 97.67 | 42600 | 41122.09 | 1.78% |
| 2024-12-17 | 95.75 | 95.73 | -0.40 | -0.42% | 95.40 | 96.65 | 24343 | 23346.00 | 1.02% |
| 2024-12-16 | 96.49 | 96.13 | -0.53 | -0.55% | 95.51 | 97.50 | 33565 | 32319.08 | 1.40% |
| 2024-12-13 | 96.78 | 96.66 | -0.74 | -0.76% | 95.35 | 97.78 | 55933 | 53933.90 | 2.34% |
| 2024-12-12 | 98.15 | 97.40 | -0.89 | -0.91% | 96.19 | 98.15 | 48689 | 47179.24 | 2.03% |
| 2024-12-11 | 99.22 | 98.29 | -0.93 | -0.94% | 97.24 | 99.96 | 45031 | 44346.02 | 1.88% |
| 2024-12-10 | 103.00 | 99.22 | -0.08 | -0.08% | 99.01 | 103.39 | 48100 | 48498.99 | 2.01% |
| 2024-12-09 | 100.51 | 99.30 | -1.99 | -1.96% | 98.80 | 100.95 | 30954 | 30902.16 | 1.29% |
| 2024-12-06 | 99.75 | 101.29 | 1.58 | 1.58% | 98.25 | 102.37 | 47505 | 47737.10 | 1.98% |
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。
