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