| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 8.20 | 7.98 | -0.25 | -3.04% | 7.98 | 8.23 | 84687 | 6830.27 | 1.93% |
| 2025-01-09 | 8.31 | 8.23 | -0.12 | -1.44% | 8.13 | 8.31 | 90573 | 7444.87 | 2.07% |
| 2025-01-08 | 8.62 | 8.35 | -0.35 | -4.02% | 8.20 | 8.75 | 153917 | 12959.10 | 3.51% |
| 2025-01-07 | 9.04 | 8.70 | -0.40 | -4.40% | 8.51 | 9.04 | 165885 | 14526.84 | 3.78% |
| 2025-01-06 | 8.80 | 9.10 | 0.26 | 2.94% | 8.76 | 9.10 | 138720 | 12483.91 | 3.16% |
| 2025-01-03 | 8.85 | 8.84 | 0.02 | 0.23% | 8.69 | 9.06 | 152061 | 13556.18 | 3.47% |
| 2025-01-02 | 8.72 | 8.82 | 0.13 | 1.50% | 8.65 | 8.82 | 110614 | 9671.87 | 3.23% |
| 2024-12-31 | 8.69 | 8.69 | 0.03 | 0.35% | 8.55 | 8.75 | 96396 | 8353.71 | 2.81% |
| 2024-12-30 | 8.69 | 8.66 | -0.09 | -1.03% | 8.47 | 8.73 | 100131 | 8589.14 | 2.92% |
| 2024-12-27 | 8.66 | 8.75 | 0.12 | 1.39% | 8.60 | 8.84 | 77229 | 6762.26 | 2.25% |
| 2024-12-26 | 8.77 | 8.63 | -0.15 | -1.71% | 8.61 | 8.86 | 103077 | 8983.43 | 3.01% |
| 2024-12-25 | 9.00 | 8.78 | -0.23 | -2.55% | 8.71 | 9.05 | 93629 | 8243.18 | 2.73% |
| 2024-12-24 | 9.11 | 9.01 | -0.03 | -0.33% | 8.87 | 9.11 | 79101 | 7108.53 | 2.31% |
| 2024-12-23 | 9.54 | 9.04 | -0.50 | -5.24% | 8.98 | 9.54 | 141344 | 13034.19 | 4.13% |
| 2024-12-20 | 9.40 | 9.54 | 0.15 | 1.60% | 9.36 | 9.57 | 100016 | 9493.03 | 2.92% |
| 2024-12-19 | 9.35 | 9.39 | -0.06 | -0.63% | 9.31 | 9.42 | 72162 | 6754.56 | 2.11% |
| 2024-12-18 | 9.42 | 9.45 | -0.06 | -0.63% | 9.30 | 9.60 | 119523 | 11284.21 | 3.49% |
| 2024-12-17 | 9.64 | 9.51 | -0.12 | -1.25% | 9.45 | 9.74 | 118289 | 11323.07 | 3.45% |
| 2024-12-16 | 9.74 | 9.63 | -0.13 | -1.33% | 9.55 | 9.82 | 135325 | 13099.50 | 3.95% |
| 2024-12-13 | 9.85 | 9.76 | -0.13 | -1.31% | 9.74 | 9.95 | 158988 | 15604.39 | 4.64% |
| 2024-12-12 | 10.19 | 9.89 | -0.45 | -4.35% | 9.69 | 10.19 | 516920 | 50716.75 | 15.09% |
| 2024-12-11 | 10.23 | 10.34 | 0.08 | 0.78% | 10.14 | 10.37 | 106412 | 10921.70 | 3.11% |
| 2024-12-10 | 10.46 | 10.26 | -0.02 | -0.19% | 10.25 | 10.55 | 131152 | 13572.46 | 3.83% |
| 2024-12-09 | 10.53 | 10.28 | -0.27 | -2.56% | 10.28 | 10.59 | 118266 | 12281.85 | 3.45% |
| 2024-12-06 | 10.48 | 10.55 | 0.04 | 0.38% | 10.33 | 10.56 | 104604 | 10956.73 | 3.05% |
| 2024-12-05 | 10.50 | 10.51 | 0.10 | 0.96% | 10.28 | 10.55 | 119198 | 12379.26 | 3.48% |
| 2024-12-04 | 10.52 | 10.41 | -0.22 | -2.07% | 10.35 | 10.86 | 145746 | 15445.31 | 4.26% |
| 2024-12-03 | 11.06 | 10.63 | -0.43 | -3.89% | 10.54 | 11.06 | 205547 | 22013.88 | 6.00% |
| 2024-12-02 | 11.00 | 11.06 | 0.01 | 0.09% | 10.81 | 11.21 | 244278 | 26853.08 | 7.13% |
| 2024-11-29 | 10.68 | 11.05 | 0.25 | 2.31% | 10.45 | 11.33 | 296183 | 32086.58 | 8.65% |
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。
