| 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 | 6.96 | 6.89 | -0.06 | -0.86% | 6.86 | 7.05 | 36552 | 2541.54 | 0.66% |
| 2025-12-11 | 7.11 | 6.95 | -0.19 | -2.66% | 6.94 | 7.14 | 43438 | 3039.14 | 0.78% |
| 2025-12-10 | 7.27 | 7.14 | -0.05 | -0.70% | 7.13 | 7.27 | 28698 | 2061.51 | 0.52% |
| 2025-12-09 | 7.22 | 7.19 | -0.04 | -0.55% | 7.10 | 7.30 | 31440 | 2265.73 | 0.57% |
| 2025-12-08 | 7.26 | 7.23 | -0.02 | -0.28% | 7.21 | 7.31 | 28611 | 2075.70 | 0.51% |
| 2025-12-05 | 7.21 | 7.25 | 0.05 | 0.69% | 7.12 | 7.26 | 25239 | 1819.25 | 0.45% |
| 2025-12-04 | 7.31 | 7.20 | -0.15 | -2.04% | 7.19 | 7.40 | 33210 | 2410.49 | 0.60% |
| 2025-12-03 | 7.42 | 7.35 | -0.08 | -1.08% | 7.30 | 7.48 | 28768 | 2120.38 | 0.52% |
| 2025-12-02 | 7.37 | 7.43 | 0.02 | 0.27% | 7.28 | 7.46 | 37680 | 2781.60 | 0.68% |
| 2025-12-01 | 7.47 | 7.41 | 0.00 | 0.00% | 7.37 | 7.48 | 36376 | 2700.81 | 0.65% |
| 2025-11-28 | 7.33 | 7.41 | 0.08 | 1.09% | 7.23 | 7.42 | 30565 | 2245.65 | 0.55% |
| 2025-11-27 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.40 | 25479 | 1873.70 | 0.46% |
| 2025-11-26 | 7.40 | 7.36 | -0.04 | -0.54% | 7.31 | 7.48 | 38351 | 2832.90 | 0.69% |
| 2025-11-25 | 7.32 | 7.40 | 0.13 | 1.79% | 7.29 | 7.45 | 40529 | 2998.42 | 0.73% |
| 2025-11-24 | 7.38 | 7.27 | -0.04 | -0.55% | 7.26 | 7.52 | 52752 | 3874.00 | 0.95% |
| 2025-11-21 | 7.65 | 7.31 | -0.37 | -4.82% | 7.26 | 7.85 | 73744 | 5494.91 | 1.33% |
| 2025-11-20 | 7.82 | 7.68 | -0.22 | -2.78% | 7.60 | 7.91 | 72246 | 5576.17 | 1.30% |
| 2025-11-19 | 8.16 | 7.90 | -0.24 | -2.95% | 7.87 | 8.18 | 76995 | 6125.33 | 1.39% |
| 2025-11-18 | 8.26 | 8.14 | -0.13 | -1.57% | 8.09 | 8.29 | 57984 | 4734.80 | 1.04% |
| 2025-11-17 | 8.23 | 8.27 | 0.04 | 0.49% | 8.13 | 8.34 | 70792 | 5817.43 | 1.27% |
| 2025-11-14 | 8.36 | 8.23 | -0.13 | -1.56% | 8.23 | 8.48 | 87464 | 7300.75 | 1.57% |
| 2025-11-13 | 8.35 | 8.36 | 0.01 | 0.12% | 8.17 | 8.40 | 95268 | 7930.21 | 1.71% |
| 2025-11-12 | 8.39 | 8.35 | -0.01 | -0.12% | 8.23 | 8.44 | 101815 | 8478.46 | 1.83% |
| 2025-11-11 | 8.46 | 8.36 | -0.26 | -3.02% | 8.31 | 8.52 | 149509 | 12554.22 | 2.69% |
| 2025-11-10 | 8.15 | 8.62 | 0.42 | 5.12% | 8.06 | 8.79 | 265401 | 22429.39 | 4.78% |
| 2025-11-07 | 8.28 | 8.20 | -0.06 | -0.73% | 8.18 | 8.50 | 168852 | 13990.29 | 3.04% |
| 2025-11-06 | 8.46 | 8.26 | -0.33 | -3.84% | 8.16 | 8.50 | 228830 | 18903.38 | 4.12% |
| 2025-11-05 | 8.66 | 8.59 | -0.07 | -0.81% | 8.43 | 9.20 | 362323 | 31450.65 | 6.52% |
| 2025-11-04 | 7.96 | 8.66 | 0.79 | 10.04% | 7.90 | 8.66 | 165335 | 13866.26 | 2.98% |
| 2025-11-03 | 7.80 | 7.87 | 0.12 | 1.55% | 7.75 | 7.90 | 70347 | 5518.15 | 1.27% |
| 2025-10-31 | 7.64 | 7.75 | 0.04 | 0.52% | 7.61 | 7.86 | 86567 | 6725.59 | 1.56% |
| 2025-10-30 | 7.56 | 7.71 | 0.12 | 1.58% | 7.53 | 8.30 | 120761 | 9428.19 | 2.17% |
| 2025-10-29 | 7.81 | 7.59 | -0.32 | -4.05% | 7.46 | 7.84 | 129547 | 9804.16 | 2.33% |
| 2025-10-28 | 7.61 | 7.91 | 0.37 | 4.91% | 7.59 | 8.29 | 165299 | 13230.35 | 2.98% |
| 2025-10-27 | 7.57 | 7.54 | 0.04 | 0.53% | 7.52 | 7.65 | 31517 | 2388.68 | 0.57% |
| 2025-10-24 | 7.60 | 7.50 | -0.09 | -1.19% | 7.50 | 7.65 | 27518 | 2079.62 | 0.50% |
| 2025-10-23 | 7.56 | 7.59 | 0.03 | 0.40% | 7.45 | 7.62 | 22827 | 1717.97 | 0.41% |
| 2025-10-22 | 7.65 | 7.56 | -0.08 | -1.05% | 7.56 | 7.72 | 25932 | 1978.80 | 0.47% |
| 2025-10-21 | 7.51 | 7.64 | 0.20 | 2.69% | 7.41 | 7.65 | 39311 | 2976.45 | 0.71% |
| 2025-10-20 | 7.35 | 7.44 | 0.09 | 1.22% | 7.35 | 7.55 | 24982 | 1851.20 | 0.45% |
| 2025-10-17 | 7.43 | 7.35 | -0.05 | -0.68% | 7.33 | 7.49 | 26801 | 1986.75 | 0.48% |
| 2025-10-16 | 7.48 | 7.40 | -0.11 | -1.46% | 7.37 | 7.60 | 30478 | 2272.41 | 0.55% |
| 2025-10-15 | 7.38 | 7.51 | 0.16 | 2.18% | 7.31 | 7.51 | 29629 | 2209.23 | 0.53% |
| 2025-10-14 | 7.44 | 7.35 | -0.06 | -0.81% | 7.30 | 7.48 | 37317 | 2757.53 | 0.67% |
| 2025-10-13 | 7.31 | 7.41 | -0.09 | -1.20% | 7.02 | 7.44 | 48092 | 3526.59 | 0.87% |
| 2025-10-10 | 7.47 | 7.50 | 0.00 | 0.00% | 7.44 | 7.70 | 39051 | 2953.52 | 0.70% |
| 2025-10-09 | 7.55 | 7.50 | -0.02 | -0.27% | 7.46 | 7.64 | 33888 | 2544.69 | 0.61% |
| 2025-09-30 | 7.61 | 7.52 | -0.07 | -0.92% | 7.52 | 7.65 | 32148 | 2435.22 | 0.58% |
| 2025-09-29 | 7.67 | 7.59 | -0.09 | -1.17% | 7.48 | 7.71 | 50064 | 3801.89 | 0.90% |
| 2025-09-26 | 7.61 | 7.68 | 0.06 | 0.79% | 7.49 | 7.77 | 36576 | 2811.05 | 0.66% |
| 2025-09-25 | 7.61 | 7.62 | -0.05 | -0.65% | 7.58 | 7.88 | 53105 | 4086.96 | 0.96% |
| 2025-09-24 | 7.61 | 7.67 | 0.03 | 0.39% | 7.57 | 7.79 | 42445 | 3267.16 | 0.76% |
| 2025-09-23 | 7.69 | 7.64 | -0.02 | -0.26% | 7.33 | 7.69 | 61713 | 4611.00 | 1.11% |
| 2025-09-22 | 7.82 | 7.66 | -0.21 | -2.67% | 7.62 | 7.97 | 43119 | 3323.07 | 0.78% |
| 2025-09-19 | 7.80 | 7.87 | 0.06 | 0.77% | 7.69 | 7.90 | 51819 | 4033.04 | 0.93% |
| 2025-09-18 | 7.97 | 7.81 | -0.18 | -2.25% | 7.76 | 8.04 | 56583 | 4475.34 | 1.02% |
| 2025-09-17 | 8.07 | 7.99 | -0.08 | -0.99% | 7.87 | 8.14 | 53206 | 4246.51 | 0.96% |
| 2025-09-16 | 7.94 | 8.07 | 0.17 | 2.15% | 7.85 | 8.07 | 65670 | 5231.20 | 1.18% |
| 2025-09-15 | 8.27 | 7.90 | -0.37 | -4.47% | 7.88 | 8.30 | 105242 | 8451.83 | 1.89% |
| 2025-09-12 | 8.42 | 8.27 | -0.20 | -2.36% | 8.25 | 8.54 | 84134 | 7018.34 | 1.51% |
| 2025-09-11 | 8.38 | 8.47 | 0.01 | 0.12% | 8.23 | 8.47 | 72217 | 6044.67 | 1.30% |
| 2025-09-10 | 8.51 | 8.46 | -0.09 | -1.05% | 8.30 | 8.57 | 80578 | 6794.53 | 1.45% |
| 2025-09-09 | 8.65 | 8.55 | -0.16 | -1.84% | 8.40 | 8.84 | 130160 | 11142.17 | 2.34% |
| 2025-09-08 | 8.26 | 8.71 | 0.35 | 4.19% | 8.10 | 8.99 | 159102 | 13720.42 | 2.86% |
| 2025-09-05 | 8.27 | 8.36 | 0.17 | 2.08% | 8.01 | 8.39 | 116097 | 9570.83 | 2.09% |
| 2025-09-04 | 8.33 | 8.19 | -0.20 | -2.38% | 7.94 | 8.64 | 148880 | 12248.29 | 2.68% |
| 2025-09-03 | 8.31 | 8.39 | 0.09 | 1.08% | 8.05 | 8.58 | 170002 | 14175.70 | 3.06% |
| 2025-09-02 | 9.03 | 8.30 | -0.78 | -8.59% | 8.19 | 9.05 | 230887 | 19557.36 | 4.16% |
| 2025-09-01 | 8.90 | 9.08 | 0.38 | 4.37% | 8.80 | 9.45 | 342348 | 31135.74 | 6.16% |
| 2025-08-29 | 8.03 | 8.70 | 0.79 | 9.99% | 7.75 | 8.70 | 153334 | 12975.06 | 2.76% |
| 2025-08-28 | 8.27 | 7.91 | -0.25 | -3.06% | 7.73 | 8.35 | 160249 | 12809.80 | 2.88% |
| 2025-08-27 | 8.44 | 8.16 | -0.52 | -5.99% | 8.08 | 8.66 | 268692 | 22457.87 | 4.84% |
| 2025-08-26 | 7.82 | 8.68 | 0.79 | 10.01% | 7.82 | 8.68 | 131202 | 11113.22 | 2.36% |
| 2025-08-25 | 8.00 | 7.89 | -0.10 | -1.25% | 7.81 | 8.03 | 61501 | 4856.71 | 1.11% |
| 2025-08-22 | 8.11 | 7.99 | -0.17 | -2.08% | 7.89 | 8.14 | 90210 | 7191.47 | 1.62% |
| 2025-08-21 | 8.05 | 8.16 | 0.12 | 1.49% | 7.95 | 8.23 | 124709 | 10104.51 | 2.24% |
| 2025-08-20 | 7.80 | 8.04 | 0.14 | 1.77% | 7.70 | 8.08 | 161164 | 12805.72 | 2.90% |
| 2025-08-19 | 7.44 | 7.90 | 0.46 | 6.18% | 7.35 | 8.18 | 190886 | 14930.49 | 3.44% |
| 2025-08-18 | 7.63 | 7.44 | -0.02 | -0.27% | 7.42 | 7.64 | 66166 | 4947.24 | 1.19% |
| 2025-08-15 | 7.42 | 7.46 | 0.03 | 0.40% | 7.42 | 7.53 | 48300 | 3605.93 | 0.87% |
盛泰集团(605138)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。
