| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.33 | 7.47 | 0.17 | 2.33% | 7.33 | 7.47 | 40846 | 3027.24 | 0.74% |
| 2026-02-02 | 7.44 | 7.30 | -0.13 | -1.75% | 7.29 | 7.58 | 41245 | 3067.66 | 0.74% |
| 2026-01-30 | 7.32 | 7.43 | 0.11 | 1.50% | 7.24 | 7.46 | 46321 | 3423.69 | 0.83% |
| 2026-01-29 | 7.32 | 7.32 | -0.02 | -0.27% | 7.23 | 7.46 | 33828 | 2493.60 | 0.61% |
| 2026-01-28 | 7.36 | 7.34 | -0.02 | -0.27% | 7.30 | 7.42 | 26869 | 1974.32 | 0.48% |
| 2026-01-27 | 7.45 | 7.36 | -0.09 | -1.21% | 7.22 | 7.47 | 34026 | 2490.06 | 0.61% |
| 2026-01-26 | 7.42 | 7.45 | 0.05 | 0.68% | 7.37 | 7.50 | 45411 | 3378.12 | 0.82% |
| 2026-01-23 | 7.43 | 7.40 | -0.03 | -0.40% | 7.34 | 7.45 | 32363 | 2394.25 | 0.58% |
| 2026-01-22 | 7.30 | 7.43 | 0.13 | 1.78% | 7.26 | 7.47 | 47314 | 3499.98 | 0.85% |
| 2026-01-21 | 7.21 | 7.30 | 0.09 | 1.25% | 7.16 | 7.31 | 36949 | 2681.17 | 0.67% |
| 2026-01-20 | 7.20 | 7.21 | 0.06 | 0.84% | 7.10 | 7.25 | 38152 | 2741.82 | 0.69% |
| 2026-01-19 | 7.00 | 7.15 | 0.16 | 2.29% | 6.98 | 7.15 | 36105 | 2558.03 | 0.65% |
| 2026-01-16 | 7.01 | 6.99 | -0.02 | -0.29% | 6.96 | 7.03 | 29274 | 2047.58 | 0.53% |
| 2026-01-15 | 7.04 | 7.01 | -0.06 | -0.85% | 6.99 | 7.08 | 25574 | 1794.91 | 0.46% |
| 2026-01-14 | 7.10 | 7.07 | -0.03 | -0.42% | 6.95 | 7.15 | 52311 | 3696.40 | 0.94% |
| 2026-01-13 | 7.19 | 7.10 | -0.06 | -0.84% | 7.07 | 7.22 | 42587 | 3046.55 | 0.77% |
| 2026-01-12 | 7.20 | 7.16 | -0.01 | -0.14% | 7.12 | 7.22 | 41432 | 2963.62 | 0.75% |
| 2026-01-09 | 7.11 | 7.17 | 0.08 | 1.13% | 7.08 | 7.18 | 33644 | 2398.96 | 0.61% |
| 2026-01-08 | 7.02 | 7.09 | 0.07 | 1.00% | 7.00 | 7.12 | 25136 | 1779.58 | 0.45% |
| 2026-01-07 | 7.09 | 7.02 | -0.08 | -1.13% | 7.00 | 7.11 | 27107 | 1910.02 | 0.49% |
| 2026-01-06 | 7.06 | 7.10 | 0.04 | 0.57% | 6.99 | 7.13 | 34802 | 2463.48 | 0.63% |
| 2026-01-05 | 6.95 | 7.06 | 0.10 | 1.44% | 6.95 | 7.20 | 37065 | 2615.02 | 0.67% |
| 2025-12-31 | 6.97 | 6.96 | -0.01 | -0.14% | 6.91 | 7.03 | 24480 | 1701.88 | 0.44% |
| 2025-12-30 | 7.09 | 6.97 | -0.10 | -1.41% | 6.95 | 7.09 | 19810 | 1389.03 | 0.36% |
| 2025-12-29 | 7.05 | 7.07 | 0.02 | 0.28% | 6.99 | 7.09 | 24616 | 1732.94 | 0.44% |
| 2025-12-26 | 7.13 | 7.05 | -0.06 | -0.84% | 7.03 | 7.19 | 35557 | 2519.55 | 0.64% |
| 2025-12-25 | 7.06 | 7.11 | 0.08 | 1.14% | 7.02 | 7.14 | 24037 | 1702.32 | 0.43% |
| 2025-12-24 | 7.03 | 7.03 | 0.00 | 0.00% | 6.95 | 7.07 | 20467 | 1437.36 | 0.37% |
| 2025-12-23 | 7.10 | 7.03 | -0.06 | -0.85% | 6.97 | 7.12 | 25768 | 1809.00 | 0.46% |
| 2025-12-22 | 7.16 | 7.09 | -0.06 | -0.84% | 7.08 | 7.22 | 32188 | 2297.11 | 0.58% |
| 2025-12-19 | 6.93 | 7.15 | 0.18 | 2.58% | 6.93 | 7.17 | 31843 | 2259.84 | 0.57% |
| 2025-12-18 | 6.83 | 6.97 | 0.07 | 1.01% | 6.80 | 7.03 | 29443 | 2054.00 | 0.53% |
| 2025-12-17 | 6.89 | 6.90 | 0.01 | 0.15% | 6.78 | 6.92 | 30478 | 2087.16 | 0.55% |
| 2025-12-16 | 7.02 | 6.89 | -0.13 | -1.85% | 6.89 | 7.04 | 21262 | 1478.66 | 0.38% |
| 2025-12-15 | 6.89 | 7.02 | 0.13 | 1.89% | 6.83 | 7.05 | 29490 | 2057.72 | 0.53% |
| 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% |
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。
