| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 10.85 | 11.05 | 0.09 | 0.82% | 10.85 | 11.17 | 109593 | 12072.79 | 2.50% |
| 2025-08-15 | 10.91 | 10.96 | 0.01 | 0.09% | 10.87 | 11.05 | 87586 | 9602.61 | 2.00% |
| 2025-08-14 | 11.11 | 10.95 | -0.11 | -0.99% | 10.93 | 11.30 | 110636 | 12239.17 | 2.52% |
| 2025-08-13 | 11.11 | 11.06 | -0.05 | -0.45% | 10.93 | 11.16 | 88986 | 9831.33 | 2.03% |
| 2025-08-12 | 11.32 | 11.11 | -0.18 | -1.59% | 11.03 | 11.37 | 92923 | 10363.87 | 2.12% |
| 2025-08-11 | 10.92 | 11.29 | 0.35 | 3.20% | 10.91 | 11.29 | 135713 | 15119.63 | 3.10% |
| 2025-08-08 | 11.04 | 10.94 | -0.01 | -0.09% | 10.80 | 11.05 | 77132 | 8428.63 | 1.76% |
| 2025-08-07 | 11.19 | 10.95 | -0.28 | -2.49% | 10.89 | 11.29 | 152795 | 16862.84 | 3.49% |
| 2025-08-06 | 11.33 | 11.23 | -0.05 | -0.44% | 11.18 | 11.42 | 111252 | 12519.30 | 2.54% |
| 2025-08-05 | 11.33 | 11.28 | -0.05 | -0.44% | 11.16 | 11.39 | 131308 | 14793.29 | 3.00% |
| 2025-08-04 | 11.10 | 11.33 | 0.21 | 1.89% | 10.92 | 11.36 | 182740 | 20389.12 | 4.17% |
| 2025-08-01 | 11.44 | 11.12 | -0.32 | -2.80% | 11.11 | 11.49 | 230473 | 25964.01 | 5.26% |
| 2025-07-31 | 11.05 | 11.44 | 0.39 | 3.53% | 10.96 | 11.75 | 328679 | 37429.05 | 7.50% |
| 2025-07-30 | 11.25 | 11.05 | -0.28 | -2.47% | 10.85 | 11.42 | 261628 | 29105.22 | 5.97% |
| 2025-07-29 | 11.13 | 11.33 | 0.33 | 3.00% | 10.87 | 11.52 | 341988 | 38274.54 | 7.80% |
| 2025-07-28 | 10.41 | 11.00 | 0.59 | 5.67% | 10.41 | 11.29 | 304071 | 33186.18 | 6.94% |
| 2025-07-25 | 10.42 | 10.41 | -0.04 | -0.38% | 10.36 | 10.62 | 113865 | 11971.40 | 2.60% |
| 2025-07-24 | 10.41 | 10.45 | 0.02 | 0.19% | 10.32 | 10.60 | 110389 | 11522.18 | 2.52% |
| 2025-07-23 | 10.22 | 10.43 | 0.20 | 1.96% | 10.13 | 10.68 | 174069 | 18191.00 | 3.97% |
| 2025-07-22 | 10.36 | 10.23 | -0.07 | -0.68% | 10.18 | 10.50 | 93000 | 9594.96 | 2.12% |
| 2025-07-21 | 10.35 | 10.30 | -0.04 | -0.39% | 10.23 | 10.37 | 69862 | 7200.46 | 1.59% |
| 2025-07-18 | 10.30 | 10.34 | 0.05 | 0.49% | 10.14 | 10.35 | 74419 | 7618.44 | 1.70% |
| 2025-07-17 | 10.23 | 10.29 | 0.07 | 0.68% | 10.20 | 10.37 | 64117 | 6595.94 | 1.46% |
| 2025-07-16 | 10.10 | 10.22 | 0.09 | 0.89% | 10.08 | 10.25 | 72468 | 7385.74 | 1.65% |
| 2025-07-15 | 10.27 | 10.13 | -0.16 | -1.55% | 10.03 | 10.32 | 84224 | 8531.55 | 1.92% |
| 2025-07-14 | 10.11 | 10.29 | 0.16 | 1.58% | 10.03 | 10.29 | 104935 | 10697.91 | 2.39% |
| 2025-07-11 | 10.21 | 10.13 | -0.05 | -0.49% | 10.11 | 10.30 | 93479 | 9538.32 | 2.13% |
| 2025-07-10 | 9.97 | 10.18 | 0.21 | 2.11% | 9.95 | 10.38 | 127534 | 12955.73 | 2.91% |
| 2025-07-09 | 10.07 | 9.97 | -0.09 | -0.89% | 9.95 | 10.07 | 47137 | 4713.77 | 1.08% |
| 2025-07-08 | 9.90 | 10.06 | 0.15 | 1.51% | 9.85 | 10.13 | 78250 | 7876.01 | 1.78% |
| 2025-07-07 | 9.99 | 9.91 | -0.11 | -1.10% | 9.85 | 10.11 | 78915 | 7837.91 | 1.80% |
| 2025-07-04 | 10.15 | 10.02 | -0.10 | -0.99% | 9.99 | 10.15 | 51880 | 5208.29 | 1.18% |
| 2025-07-03 | 10.00 | 10.12 | 0.08 | 0.80% | 9.91 | 10.12 | 77604 | 7798.82 | 1.77% |
| 2025-07-02 | 9.93 | 10.04 | 0.12 | 1.21% | 9.90 | 10.20 | 105593 | 10606.69 | 2.41% |
| 2025-07-01 | 9.77 | 9.92 | 0.12 | 1.22% | 9.71 | 9.97 | 108983 | 10730.32 | 2.49% |
| 2025-06-30 | 9.85 | 9.80 | 0.03 | 0.31% | 9.63 | 9.85 | 86180 | 8371.26 | 1.97% |
| 2025-06-27 | 9.48 | 9.77 | 0.32 | 3.39% | 9.46 | 9.87 | 124646 | 12092.68 | 2.84% |
| 2025-06-26 | 9.65 | 9.45 | -0.20 | -2.07% | 9.44 | 9.86 | 105545 | 10099.58 | 2.41% |
| 2025-06-25 | 9.55 | 9.65 | -0.02 | -0.21% | 9.55 | 9.78 | 77315 | 7460.91 | 1.76% |
| 2025-06-24 | 9.41 | 9.67 | 0.23 | 2.44% | 9.40 | 9.74 | 92391 | 8858.73 | 2.11% |
| 2025-06-23 | 9.30 | 9.44 | 0.09 | 0.96% | 9.22 | 9.47 | 55001 | 5150.84 | 1.25% |
| 2025-06-20 | 9.45 | 9.35 | -0.05 | -0.53% | 9.32 | 9.46 | 45161 | 4238.17 | 1.03% |
| 2025-06-19 | 9.64 | 9.40 | -0.24 | -2.49% | 9.36 | 9.64 | 85937 | 8120.47 | 1.96% |
| 2025-06-18 | 9.77 | 9.64 | -0.12 | -1.23% | 9.56 | 9.77 | 73563 | 7093.67 | 1.68% |
| 2025-06-17 | 9.98 | 9.76 | -0.17 | -1.71% | 9.72 | 10.20 | 109531 | 10792.79 | 2.50% |
| 2025-06-16 | 9.98 | 9.93 | -0.06 | -0.60% | 9.85 | 10.09 | 73969 | 7369.00 | 1.69% |
| 2025-06-13 | 10.21 | 9.99 | -0.18 | -1.77% | 9.97 | 10.32 | 115664 | 11645.29 | 2.64% |
| 2025-06-12 | 10.12 | 10.17 | -0.01 | -0.10% | 10.10 | 10.23 | 82744 | 8410.12 | 1.89% |
| 2025-06-11 | 10.27 | 10.18 | -0.05 | -0.49% | 10.12 | 10.32 | 96246 | 9813.42 | 2.20% |
| 2025-06-10 | 10.40 | 10.23 | -0.27 | -2.57% | 10.16 | 10.59 | 189350 | 19569.98 | 4.32% |
| 2025-06-09 | 10.39 | 10.50 | 0.08 | 0.77% | 10.35 | 10.69 | 143195 | 15123.82 | 3.27% |
| 2025-06-06 | 10.50 | 10.42 | -0.06 | -0.57% | 10.33 | 10.56 | 79575 | 8287.33 | 1.82% |
| 2025-06-05 | 10.69 | 10.58 | -0.11 | -1.03% | 10.46 | 10.79 | 128529 | 13625.41 | 2.93% |
| 2025-06-04 | 10.90 | 10.69 | -0.11 | -1.02% | 10.57 | 10.95 | 161311 | 17207.79 | 3.68% |
| 2025-06-03 | 10.00 | 10.80 | 0.79 | 7.89% | 10.00 | 10.95 | 380434 | 40650.26 | 8.68% |
| 2025-05-30 | 9.99 | 10.01 | -0.01 | -0.10% | 9.96 | 10.20 | 150173 | 15109.24 | 3.43% |
| 2025-05-29 | 9.93 | 10.02 | 0.08 | 0.80% | 9.85 | 10.16 | 132402 | 13282.65 | 3.02% |
| 2025-05-28 | 9.92 | 9.94 | -0.03 | -0.30% | 9.83 | 10.04 | 132927 | 13204.63 | 3.03% |
| 2025-05-27 | 10.00 | 9.97 | 0.00 | 0.00% | 9.77 | 10.07 | 172799 | 17170.09 | 3.94% |
| 2025-05-26 | 9.98 | 9.97 | -0.09 | -0.89% | 9.88 | 10.24 | 229524 | 23004.20 | 5.24% |
| 2025-05-23 | 9.96 | 10.06 | 0.19 | 1.93% | 9.93 | 10.46 | 420672 | 42991.20 | 9.60% |
| 2025-05-22 | 9.63 | 9.87 | 0.12 | 1.23% | 9.63 | 10.09 | 371180 | 36807.37 | 8.47% |
| 2025-05-21 | 9.50 | 9.75 | 0.51 | 5.52% | 9.50 | 10.08 | 462363 | 45330.17 | 10.55% |
| 2025-05-20 | 9.18 | 9.24 | 0.06 | 0.65% | 9.15 | 9.33 | 118971 | 10958.27 | 2.71% |
| 2025-05-19 | 9.24 | 9.18 | -0.06 | -0.65% | 9.14 | 9.35 | 140967 | 12980.88 | 3.22% |
| 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% |
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。
