| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 9.08 | 9.24 | 0.07 | 0.76% | 8.91 | 9.32 | 219947 | 20102.57 | 5.02% |
| 2025-05-15 | 8.72 | 9.17 | 0.52 | 6.01% | 8.67 | 9.24 | 359996 | 32527.89 | 8.21% |
| 2025-05-14 | 8.65 | 8.65 | 0.00 | 0.00% | 8.58 | 8.73 | 56420 | 4877.45 | 1.29% |
| 2025-05-13 | 8.76 | 8.65 | -0.03 | -0.35% | 8.61 | 8.76 | 48376 | 4194.02 | 1.10% |
| 2025-05-12 | 8.54 | 8.68 | 0.21 | 2.48% | 8.48 | 8.72 | 68028 | 5868.99 | 1.55% |
| 2025-05-09 | 8.56 | 8.47 | -0.13 | -1.51% | 8.46 | 8.63 | 47949 | 4086.83 | 1.09% |
| 2025-05-08 | 8.56 | 8.60 | 0.00 | 0.00% | 8.56 | 8.62 | 46422 | 3987.47 | 1.06% |
| 2025-05-07 | 8.60 | 8.60 | 0.07 | 0.82% | 8.53 | 8.64 | 66966 | 5743.68 | 1.53% |
| 2025-05-06 | 8.53 | 8.53 | 0.11 | 1.31% | 8.40 | 8.54 | 64732 | 5499.90 | 1.48% |
| 2025-04-30 | 8.14 | 8.42 | 0.30 | 3.69% | 8.12 | 8.56 | 145337 | 12174.32 | 3.32% |
| 2025-04-29 | 8.07 | 8.12 | 0.07 | 0.87% | 8.01 | 8.19 | 48568 | 3947.75 | 1.11% |
| 2025-04-28 | 8.19 | 8.05 | -0.18 | -2.19% | 7.96 | 8.19 | 79953 | 6442.68 | 1.82% |
| 2025-04-25 | 8.30 | 8.23 | -0.06 | -0.72% | 8.19 | 8.36 | 79879 | 6568.15 | 1.82% |
| 2025-04-24 | 8.34 | 8.29 | -0.06 | -0.72% | 8.29 | 8.44 | 69359 | 5808.27 | 1.58% |
| 2025-04-23 | 8.26 | 8.35 | 0.03 | 0.36% | 8.18 | 8.39 | 84844 | 7011.14 | 1.94% |
| 2025-04-22 | 8.27 | 8.32 | 0.05 | 0.60% | 8.23 | 8.42 | 58732 | 4895.07 | 1.34% |
| 2025-04-21 | 8.15 | 8.27 | 0.08 | 0.98% | 8.12 | 8.29 | 45562 | 3746.70 | 1.04% |
| 2025-04-18 | 8.21 | 8.19 | -0.05 | -0.61% | 8.17 | 8.32 | 42382 | 3486.28 | 0.97% |
| 2025-04-17 | 8.15 | 8.24 | 0.08 | 0.98% | 8.08 | 8.32 | 53720 | 4432.87 | 1.23% |
| 2025-04-16 | 8.29 | 8.16 | -0.19 | -2.28% | 8.02 | 8.30 | 70886 | 5788.06 | 1.62% |
| 2025-04-15 | 8.31 | 8.35 | 0.05 | 0.60% | 8.23 | 8.48 | 66957 | 5592.92 | 1.53% |
| 2025-04-14 | 8.17 | 8.30 | 0.13 | 1.59% | 8.17 | 8.40 | 75617 | 6273.75 | 1.72% |
| 2025-04-11 | 8.16 | 8.17 | 0.00 | 0.00% | 8.07 | 8.21 | 52241 | 4267.50 | 1.19% |
| 2025-04-10 | 8.14 | 8.17 | 0.14 | 1.74% | 8.09 | 8.26 | 97058 | 7948.01 | 2.21% |
| 2025-04-09 | 8.00 | 8.03 | -0.07 | -0.86% | 7.44 | 8.08 | 113763 | 8928.15 | 2.59% |
| 2025-04-08 | 8.01 | 8.10 | 0.10 | 1.25% | 7.88 | 8.18 | 111795 | 8939.62 | 2.55% |
| 2025-04-07 | 8.45 | 8.00 | -0.89 | -10.01% | 8.00 | 8.60 | 162960 | 13447.32 | 3.72% |
| 2025-04-03 | 8.86 | 8.89 | -0.03 | -0.34% | 8.81 | 8.98 | 81649 | 7254.95 | 1.86% |
| 2025-04-02 | 8.88 | 8.92 | 0.03 | 0.34% | 8.76 | 8.97 | 133359 | 11832.81 | 3.04% |
| 2025-04-01 | 8.46 | 8.89 | 0.48 | 5.71% | 8.41 | 9.05 | 253169 | 22394.13 | 5.77% |
| 2025-03-31 | 8.70 | 8.41 | -0.37 | -4.21% | 8.37 | 8.70 | 138258 | 11743.32 | 3.15% |
| 2025-03-28 | 8.89 | 8.78 | -0.13 | -1.46% | 8.74 | 8.98 | 158193 | 14032.93 | 3.61% |
| 2025-03-27 | 8.69 | 8.91 | 0.22 | 2.53% | 8.59 | 8.93 | 189948 | 16734.94 | 4.33% |
| 2025-03-26 | 8.62 | 8.69 | 0.03 | 0.35% | 8.60 | 8.75 | 91848 | 7969.97 | 2.10% |
| 2025-03-25 | 8.63 | 8.66 | 0.02 | 0.23% | 8.53 | 8.69 | 105079 | 9047.47 | 2.40% |
| 2025-03-24 | 8.36 | 8.64 | 0.26 | 3.10% | 8.36 | 8.77 | 202273 | 17385.40 | 4.61% |
| 2025-03-21 | 8.52 | 8.38 | -0.14 | -1.64% | 8.34 | 8.55 | 75841 | 6399.08 | 1.73% |
| 2025-03-20 | 8.53 | 8.52 | 0.01 | 0.12% | 8.46 | 8.54 | 54356 | 4623.39 | 1.24% |
| 2025-03-19 | 8.53 | 8.51 | -0.04 | -0.47% | 8.49 | 8.63 | 68178 | 5824.00 | 1.56% |
| 2025-03-18 | 8.53 | 8.55 | 0.04 | 0.47% | 8.48 | 8.57 | 64658 | 5519.28 | 1.47% |
| 2025-03-17 | 8.50 | 8.51 | 0.03 | 0.35% | 8.46 | 8.56 | 68373 | 5818.32 | 1.56% |
| 2025-03-14 | 8.28 | 8.48 | 0.17 | 2.05% | 8.27 | 8.50 | 99913 | 8404.79 | 2.28% |
| 2025-03-13 | 8.41 | 8.31 | -0.09 | -1.07% | 8.24 | 8.46 | 70330 | 5855.29 | 1.60% |
| 2025-03-12 | 8.31 | 8.40 | 0.10 | 1.20% | 8.29 | 8.48 | 100618 | 8431.59 | 2.30% |
| 2025-03-11 | 8.28 | 8.30 | -0.05 | -0.60% | 8.20 | 8.30 | 73174 | 6032.66 | 1.67% |
| 2025-03-10 | 8.30 | 8.35 | 0.02 | 0.24% | 8.30 | 8.44 | 75337 | 6307.65 | 1.72% |
| 2025-03-07 | 8.44 | 8.33 | -0.15 | -1.77% | 8.31 | 8.44 | 80382 | 6735.77 | 1.83% |
| 2025-03-06 | 8.44 | 8.48 | 0.05 | 0.59% | 8.33 | 8.49 | 99421 | 8372.52 | 2.27% |
| 2025-03-05 | 8.47 | 8.43 | -0.07 | -0.82% | 8.33 | 8.55 | 76596 | 6438.85 | 1.75% |
| 2025-03-04 | 8.40 | 8.50 | 0.08 | 0.95% | 8.32 | 8.51 | 84380 | 7078.87 | 1.92% |
| 2025-03-03 | 8.41 | 8.42 | -0.03 | -0.36% | 8.36 | 8.60 | 101624 | 8611.05 | 2.32% |
| 2025-02-28 | 8.63 | 8.45 | -0.23 | -2.65% | 8.42 | 8.75 | 154923 | 13326.93 | 3.53% |
| 2025-02-27 | 8.35 | 8.68 | 0.33 | 3.95% | 8.35 | 9.02 | 287395 | 25085.00 | 6.56% |
| 2025-02-26 | 8.28 | 8.35 | 0.07 | 0.85% | 8.23 | 8.36 | 93065 | 7715.92 | 2.12% |
| 2025-02-25 | 8.41 | 8.28 | -0.19 | -2.24% | 8.27 | 8.45 | 102618 | 8569.00 | 2.34% |
| 2025-02-24 | 8.56 | 8.47 | -0.07 | -0.82% | 8.42 | 8.58 | 97088 | 8242.68 | 2.21% |
| 2025-02-21 | 8.60 | 8.54 | -0.09 | -1.04% | 8.49 | 8.68 | 91111 | 7792.45 | 2.08% |
| 2025-02-20 | 8.52 | 8.63 | 0.12 | 1.41% | 8.52 | 8.82 | 96593 | 8370.58 | 2.20% |
| 2025-02-19 | 8.45 | 8.51 | 0.06 | 0.71% | 8.35 | 8.56 | 83967 | 7094.18 | 1.92% |
| 2025-02-18 | 8.68 | 8.45 | -0.24 | -2.76% | 8.43 | 8.71 | 101253 | 8682.33 | 2.31% |
| 2025-02-17 | 8.80 | 8.69 | -0.09 | -1.03% | 8.63 | 8.87 | 111141 | 9739.44 | 2.54% |
| 2025-02-14 | 8.67 | 8.78 | 0.16 | 1.86% | 8.66 | 8.89 | 130959 | 11528.47 | 2.99% |
| 2025-02-13 | 8.60 | 8.62 | 0.00 | 0.00% | 8.57 | 8.79 | 107596 | 9320.24 | 2.45% |
| 2025-02-12 | 8.56 | 8.62 | 0.02 | 0.23% | 8.55 | 8.71 | 88629 | 7626.38 | 2.02% |
| 2025-02-11 | 8.70 | 8.60 | -0.07 | -0.81% | 8.51 | 8.70 | 75916 | 6516.75 | 1.73% |
| 2025-02-10 | 8.44 | 8.67 | 0.25 | 2.97% | 8.41 | 8.68 | 110655 | 9476.81 | 2.52% |
| 2025-02-07 | 8.34 | 8.42 | 0.08 | 0.96% | 8.29 | 8.50 | 91341 | 7693.12 | 2.08% |
| 2025-02-06 | 8.24 | 8.34 | 0.16 | 1.96% | 8.20 | 8.35 | 76900 | 6378.62 | 1.75% |
| 2025-02-05 | 8.23 | 8.18 | -0.03 | -0.37% | 8.14 | 8.29 | 60651 | 4975.73 | 1.38% |
| 2025-01-27 | 8.30 | 8.21 | -0.09 | -1.08% | 8.18 | 8.39 | 50600 | 4185.90 | 1.15% |
| 2025-01-24 | 8.32 | 8.30 | 0.00 | 0.00% | 8.21 | 8.33 | 66213 | 5474.73 | 1.51% |
| 2025-01-23 | 8.47 | 8.30 | -0.13 | -1.54% | 8.30 | 8.58 | 76637 | 6468.11 | 1.75% |
| 2025-01-22 | 8.40 | 8.43 | -0.09 | -1.06% | 8.16 | 8.48 | 160287 | 13386.89 | 3.66% |
| 2025-01-21 | 8.28 | 8.52 | 0.21 | 2.53% | 8.05 | 8.60 | 224975 | 18813.78 | 5.13% |
| 2025-01-20 | 8.08 | 8.31 | 0.23 | 2.85% | 8.04 | 8.33 | 113716 | 9358.55 | 2.59% |
| 2025-01-17 | 7.97 | 8.08 | -0.10 | -1.22% | 7.85 | 8.08 | 84569 | 6775.91 | 1.93% |
| 2025-01-16 | 8.15 | 8.18 | 0.03 | 0.37% | 8.15 | 8.29 | 59830 | 4915.83 | 1.36% |
| 2025-01-15 | 8.25 | 8.15 | -0.15 | -1.81% | 8.12 | 8.25 | 56445 | 4618.08 | 1.29% |
| 2025-01-14 | 8.09 | 8.30 | 0.25 | 3.11% | 8.08 | 8.30 | 93364 | 7658.95 | 2.13% |
| 2025-01-13 | 7.84 | 8.05 | 0.07 | 0.88% | 7.78 | 8.10 | 74680 | 5943.98 | 1.70% |
司太立(603520)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。
