| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.57 | 9.53 | 0.01 | 0.11% | 9.48 | 9.60 | 55679 | 5312.83 | 1.27% |
| 2025-12-11 | 9.78 | 9.52 | -0.28 | -2.86% | 9.51 | 9.83 | 80960 | 7795.39 | 1.85% |
| 2025-12-10 | 9.68 | 9.80 | 0.10 | 1.03% | 9.60 | 9.83 | 67728 | 6594.49 | 1.54% |
| 2025-12-09 | 9.85 | 9.70 | -0.13 | -1.32% | 9.69 | 9.86 | 67951 | 6644.38 | 1.55% |
| 2025-12-08 | 9.84 | 9.83 | -0.01 | -0.10% | 9.79 | 9.90 | 73457 | 7227.96 | 1.68% |
| 2025-12-05 | 9.75 | 9.84 | 0.10 | 1.03% | 9.56 | 9.84 | 82693 | 8027.82 | 1.89% |
| 2025-12-04 | 9.81 | 9.74 | -0.10 | -1.02% | 9.72 | 9.87 | 60503 | 5917.04 | 1.38% |
| 2025-12-03 | 10.02 | 9.84 | -0.12 | -1.20% | 9.80 | 10.02 | 82516 | 8146.87 | 1.88% |
| 2025-12-02 | 10.12 | 9.96 | -0.18 | -1.78% | 9.95 | 10.12 | 77791 | 7768.09 | 1.77% |
| 2025-12-01 | 10.08 | 10.14 | 0.07 | 0.70% | 10.05 | 10.22 | 104733 | 10614.91 | 2.39% |
| 2025-11-28 | 10.06 | 10.07 | -0.05 | -0.49% | 9.91 | 10.11 | 72957 | 7312.09 | 1.66% |
| 2025-11-27 | 10.03 | 10.12 | 0.09 | 0.90% | 9.98 | 10.21 | 98723 | 9944.85 | 2.25% |
| 2025-11-26 | 10.18 | 10.03 | -0.11 | -1.08% | 9.99 | 10.32 | 125339 | 12728.51 | 2.86% |
| 2025-11-25 | 9.92 | 10.14 | 0.29 | 2.94% | 9.83 | 10.27 | 188787 | 19064.02 | 4.31% |
| 2025-11-24 | 9.96 | 9.85 | -0.09 | -0.91% | 9.78 | 10.03 | 156710 | 15502.46 | 3.57% |
| 2025-11-21 | 10.30 | 9.94 | -0.46 | -4.42% | 9.84 | 10.43 | 291625 | 29321.33 | 6.65% |
| 2025-11-20 | 10.69 | 10.40 | -0.26 | -2.44% | 10.31 | 10.88 | 226368 | 23848.15 | 5.16% |
| 2025-11-19 | 11.40 | 10.66 | -0.77 | -6.74% | 10.64 | 11.46 | 315575 | 34377.86 | 7.20% |
| 2025-11-18 | 11.73 | 11.43 | -0.37 | -3.14% | 11.33 | 11.98 | 180941 | 20886.15 | 4.13% |
| 2025-11-17 | 11.79 | 11.80 | -0.07 | -0.59% | 11.46 | 11.88 | 246579 | 28747.74 | 5.62% |
| 2025-11-14 | 12.08 | 11.87 | -0.49 | -3.96% | 11.80 | 12.35 | 387586 | 46487.55 | 8.84% |
| 2025-11-13 | 11.94 | 12.36 | 0.68 | 5.82% | 11.72 | 12.68 | 500635 | 61451.53 | 11.42% |
| 2025-11-12 | 11.60 | 11.68 | 0.06 | 0.52% | 11.58 | 12.00 | 367247 | 43284.87 | 8.38% |
| 2025-11-11 | 11.11 | 11.62 | 0.51 | 4.59% | 11.07 | 11.87 | 327103 | 37845.80 | 7.46% |
| 2025-11-10 | 11.15 | 11.11 | 0.05 | 0.45% | 10.96 | 11.18 | 182981 | 20270.54 | 4.17% |
| 2025-11-07 | 10.41 | 11.06 | 0.56 | 5.33% | 10.39 | 11.49 | 341990 | 37870.54 | 7.80% |
| 2025-11-06 | 10.56 | 10.50 | -0.09 | -0.85% | 10.32 | 10.56 | 78406 | 8181.71 | 1.79% |
| 2025-11-05 | 10.58 | 10.59 | 0.02 | 0.19% | 10.44 | 10.66 | 69758 | 7366.00 | 1.59% |
| 2025-11-04 | 10.83 | 10.57 | -0.29 | -2.67% | 10.51 | 10.87 | 104406 | 11099.10 | 2.38% |
| 2025-11-03 | 11.15 | 10.86 | -0.29 | -2.60% | 10.81 | 11.15 | 126465 | 13812.17 | 2.88% |
| 2025-10-31 | 10.99 | 11.15 | 0.27 | 2.48% | 10.88 | 11.21 | 146208 | 16184.67 | 3.33% |
| 2025-10-30 | 10.92 | 10.88 | -0.04 | -0.37% | 10.83 | 11.05 | 70774 | 7743.30 | 1.61% |
| 2025-10-29 | 10.96 | 10.92 | 0.06 | 0.55% | 10.68 | 11.05 | 73544 | 7974.92 | 1.68% |
| 2025-10-28 | 10.82 | 10.86 | 0.06 | 0.56% | 10.68 | 11.00 | 75204 | 8183.84 | 1.72% |
| 2025-10-27 | 10.80 | 10.80 | 0.02 | 0.19% | 10.72 | 10.93 | 65304 | 7058.02 | 1.49% |
| 2025-10-24 | 10.75 | 10.78 | 0.01 | 0.09% | 10.73 | 10.87 | 43022 | 4644.87 | 0.98% |
| 2025-10-23 | 10.87 | 10.77 | -0.13 | -1.19% | 10.68 | 10.93 | 56920 | 6115.50 | 1.30% |
| 2025-10-22 | 10.91 | 10.90 | -0.02 | -0.18% | 10.86 | 11.08 | 56127 | 6150.42 | 1.28% |
| 2025-10-21 | 10.75 | 10.92 | 0.24 | 2.25% | 10.64 | 10.92 | 53572 | 5802.69 | 1.22% |
| 2025-10-20 | 10.75 | 10.68 | -0.04 | -0.37% | 10.63 | 10.86 | 67865 | 7271.84 | 1.55% |
| 2025-10-17 | 11.05 | 10.72 | -0.28 | -2.55% | 10.70 | 11.09 | 67171 | 7290.10 | 1.53% |
| 2025-10-16 | 11.10 | 11.00 | -0.16 | -1.43% | 10.89 | 11.14 | 70414 | 7764.69 | 1.61% |
| 2025-10-15 | 10.74 | 11.16 | 0.38 | 3.53% | 10.74 | 11.28 | 98602 | 10946.36 | 2.25% |
| 2025-10-14 | 11.06 | 10.78 | -0.23 | -2.09% | 10.72 | 11.13 | 69495 | 7573.58 | 1.59% |
| 2025-10-13 | 10.82 | 11.01 | -0.27 | -2.39% | 10.75 | 11.09 | 82291 | 9003.83 | 1.88% |
| 2025-10-10 | 11.25 | 11.28 | -0.16 | -1.40% | 11.22 | 11.70 | 109194 | 12454.74 | 2.49% |
| 2025-10-09 | 10.99 | 11.44 | 0.55 | 5.05% | 10.89 | 11.78 | 206863 | 23768.79 | 4.72% |
| 2025-09-30 | 10.85 | 10.89 | 0.06 | 0.55% | 10.82 | 10.97 | 56816 | 6190.89 | 1.30% |
| 2025-09-29 | 10.69 | 10.83 | 0.02 | 0.19% | 10.51 | 10.89 | 69461 | 7446.18 | 1.58% |
| 2025-09-26 | 10.90 | 10.81 | -0.09 | -0.83% | 10.63 | 10.91 | 70897 | 7627.56 | 1.62% |
| 2025-09-25 | 10.99 | 10.90 | -0.16 | -1.45% | 10.82 | 11.11 | 78061 | 8540.91 | 1.78% |
| 2025-09-24 | 10.80 | 11.06 | 0.17 | 1.56% | 10.80 | 11.15 | 99955 | 11017.90 | 2.28% |
| 2025-09-23 | 11.16 | 10.89 | -0.27 | -2.42% | 10.55 | 11.16 | 170789 | 18419.88 | 3.90% |
| 2025-09-22 | 11.67 | 11.16 | -0.32 | -2.79% | 11.03 | 11.69 | 145987 | 16338.98 | 3.33% |
| 2025-09-19 | 11.88 | 11.48 | -0.40 | -3.37% | 11.44 | 11.96 | 149874 | 17373.71 | 3.42% |
| 2025-09-18 | 12.06 | 11.88 | -0.21 | -1.74% | 11.78 | 12.27 | 207097 | 24780.39 | 4.72% |
| 2025-09-17 | 12.34 | 12.09 | -0.30 | -2.42% | 12.00 | 12.41 | 156057 | 18900.97 | 3.56% |
| 2025-09-16 | 12.65 | 12.39 | -0.04 | -0.32% | 12.35 | 12.67 | 134271 | 16699.77 | 3.06% |
| 2025-09-15 | 11.88 | 12.43 | 0.51 | 4.28% | 11.81 | 12.82 | 303239 | 37961.63 | 6.92% |
| 2025-09-12 | 11.90 | 11.92 | 0.07 | 0.59% | 11.50 | 11.95 | 182555 | 21385.92 | 4.16% |
| 2025-09-11 | 12.06 | 11.90 | -0.15 | -1.24% | 11.60 | 12.06 | 130059 | 15348.12 | 2.97% |
| 2025-09-10 | 12.04 | 12.05 | -0.10 | -0.82% | 11.88 | 12.19 | 138578 | 16662.75 | 3.16% |
| 2025-09-09 | 11.99 | 12.15 | 0.10 | 0.83% | 11.72 | 12.16 | 182670 | 21780.58 | 4.17% |
| 2025-09-08 | 11.68 | 12.05 | 0.36 | 3.08% | 11.67 | 12.16 | 207420 | 24765.56 | 4.73% |
| 2025-09-05 | 11.61 | 11.69 | 0.13 | 1.12% | 11.30 | 11.74 | 134544 | 15509.71 | 3.07% |
| 2025-09-04 | 11.56 | 11.56 | 0.08 | 0.70% | 11.36 | 11.77 | 171643 | 19861.59 | 3.92% |
| 2025-09-03 | 11.95 | 11.48 | -0.47 | -3.93% | 11.44 | 12.12 | 203816 | 24024.90 | 4.65% |
| 2025-09-02 | 12.08 | 11.95 | -0.15 | -1.24% | 11.74 | 12.24 | 174492 | 20858.97 | 3.98% |
| 2025-09-01 | 11.66 | 12.10 | 0.46 | 3.95% | 11.50 | 12.20 | 277494 | 33072.97 | 6.33% |
| 2025-08-29 | 11.44 | 11.64 | 0.33 | 2.92% | 11.37 | 11.72 | 188553 | 21868.89 | 4.30% |
| 2025-08-28 | 11.18 | 11.31 | -0.02 | -0.18% | 10.93 | 11.41 | 162588 | 18193.94 | 3.71% |
| 2025-08-27 | 11.82 | 11.33 | -0.49 | -4.15% | 11.32 | 11.83 | 216556 | 25000.46 | 4.94% |
| 2025-08-26 | 11.68 | 11.82 | 0.15 | 1.29% | 11.60 | 12.01 | 181630 | 21446.19 | 4.14% |
| 2025-08-25 | 11.59 | 11.67 | 0.13 | 1.13% | 11.55 | 11.96 | 243854 | 28629.27 | 5.56% |
| 2025-08-22 | 11.59 | 11.54 | -0.10 | -0.86% | 11.48 | 11.73 | 142815 | 16506.96 | 3.26% |
| 2025-08-21 | 11.79 | 11.64 | -0.17 | -1.44% | 11.57 | 11.92 | 203888 | 23922.34 | 4.65% |
| 2025-08-20 | 12.26 | 11.81 | -0.35 | -2.88% | 11.63 | 12.26 | 447954 | 53044.54 | 10.22% |
| 2025-08-19 | 11.05 | 12.16 | 1.11 | 10.05% | 11.05 | 12.16 | 228239 | 26923.18 | 5.21% |
| 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% |
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。
