| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
