| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 11.62 | 12.11 | 0.43 | 3.68% | 11.58 | 12.43 | 194264 | 23490.14 | 4.75% |
| 2026-02-04 | 11.49 | 11.68 | 0.12 | 1.04% | 11.48 | 11.74 | 92681 | 10777.27 | 2.26% |
| 2026-02-03 | 11.30 | 11.56 | 0.31 | 2.76% | 11.24 | 11.56 | 111007 | 12671.48 | 2.71% |
| 2026-02-02 | 11.17 | 11.25 | -0.02 | -0.18% | 11.17 | 11.73 | 130370 | 14922.09 | 3.19% |
| 2026-01-30 | 11.11 | 11.27 | 0.07 | 0.63% | 11.11 | 11.45 | 159606 | 18047.26 | 3.90% |
| 2026-01-29 | 10.91 | 11.20 | 0.21 | 1.91% | 10.85 | 11.69 | 236126 | 26733.81 | 5.77% |
| 2026-01-28 | 11.21 | 10.99 | -0.21 | -1.88% | 10.99 | 11.46 | 153483 | 17112.30 | 3.75% |
| 2026-01-27 | 11.20 | 11.20 | -0.37 | -3.20% | 10.92 | 11.63 | 230443 | 25781.43 | 5.63% |
| 2026-01-26 | 12.47 | 11.57 | -1.28 | -9.96% | 11.57 | 12.47 | 182355 | 21584.04 | 4.46% |
| 2026-01-23 | 12.88 | 12.85 | -0.18 | -1.38% | 12.69 | 13.02 | 269720 | 34625.93 | 6.59% |
| 2026-01-22 | 13.15 | 13.03 | -0.01 | -0.08% | 12.81 | 13.35 | 476913 | 62149.08 | 11.65% |
| 2026-01-21 | 12.10 | 13.04 | 1.19 | 10.04% | 11.75 | 13.04 | 254523 | 31474.16 | 6.22% |
| 2026-01-20 | 12.00 | 11.85 | -0.13 | -1.09% | 11.75 | 12.03 | 89053 | 10576.27 | 2.18% |
| 2026-01-19 | 11.68 | 11.98 | 0.24 | 2.04% | 11.52 | 12.05 | 114175 | 13642.22 | 2.79% |
| 2026-01-16 | 12.18 | 11.74 | -0.40 | -3.29% | 11.66 | 12.20 | 146844 | 17353.20 | 3.59% |
| 2026-01-15 | 12.35 | 12.14 | -0.13 | -1.06% | 12.00 | 12.40 | 199437 | 24219.30 | 4.87% |
| 2026-01-14 | 11.98 | 12.27 | 0.29 | 2.42% | 11.98 | 12.34 | 229239 | 27976.35 | 5.60% |
| 2026-01-13 | 12.03 | 11.98 | -0.05 | -0.42% | 11.81 | 12.23 | 229776 | 27710.80 | 5.61% |
| 2026-01-12 | 11.67 | 12.03 | 0.35 | 3.00% | 11.61 | 12.06 | 154312 | 18386.01 | 3.77% |
| 2026-01-09 | 11.50 | 11.68 | 0.15 | 1.30% | 11.42 | 11.71 | 117458 | 13596.96 | 2.87% |
| 2026-01-08 | 11.50 | 11.53 | 0.02 | 0.17% | 11.33 | 11.58 | 94036 | 10796.61 | 2.30% |
| 2026-01-07 | 11.44 | 11.51 | 0.08 | 0.70% | 11.34 | 11.62 | 107435 | 12324.61 | 2.63% |
| 2026-01-06 | 11.40 | 11.43 | 0.03 | 0.26% | 11.28 | 11.43 | 90912 | 10328.06 | 2.22% |
| 2026-01-05 | 11.41 | 11.40 | -0.09 | -0.78% | 11.34 | 11.55 | 108498 | 12402.75 | 2.65% |
| 2025-12-31 | 11.39 | 11.49 | 0.10 | 0.88% | 11.22 | 11.57 | 90376 | 10308.64 | 2.21% |
| 2025-12-30 | 11.45 | 11.39 | -0.16 | -1.39% | 11.36 | 11.60 | 123741 | 14185.07 | 3.02% |
| 2025-12-29 | 11.69 | 11.55 | -0.34 | -2.86% | 11.49 | 11.77 | 140365 | 16263.96 | 3.43% |
| 2025-12-26 | 11.94 | 11.89 | -0.04 | -0.34% | 11.66 | 12.04 | 187326 | 22132.83 | 4.58% |
| 2025-12-25 | 12.16 | 11.93 | -0.28 | -2.29% | 11.88 | 12.48 | 237806 | 28760.72 | 5.81% |
| 2025-12-24 | 11.80 | 12.21 | 0.38 | 3.21% | 11.73 | 12.21 | 194978 | 23455.08 | 4.76% |
| 2025-12-23 | 11.87 | 11.83 | -0.21 | -1.74% | 11.71 | 12.04 | 201394 | 23869.52 | 4.92% |
| 2025-12-22 | 11.90 | 12.04 | -0.07 | -0.58% | 11.81 | 12.41 | 293570 | 35426.33 | 7.17% |
| 2025-12-19 | 11.50 | 12.11 | 0.54 | 4.67% | 11.47 | 12.18 | 296347 | 35230.82 | 7.24% |
| 2025-12-18 | 11.32 | 11.57 | 0.11 | 0.96% | 11.26 | 11.73 | 227376 | 26302.18 | 5.56% |
| 2025-12-17 | 11.81 | 11.46 | -0.46 | -3.86% | 11.22 | 11.95 | 321164 | 36801.00 | 7.85% |
| 2025-12-16 | 11.98 | 11.92 | -0.08 | -0.67% | 11.72 | 12.34 | 353569 | 42519.14 | 8.64% |
| 2025-12-15 | 11.89 | 12.00 | -0.31 | -2.52% | 11.72 | 12.25 | 377274 | 45177.13 | 9.22% |
| 2025-12-12 | 12.39 | 12.31 | -1.37 | -10.01% | 12.31 | 12.72 | 539872 | 67015.23 | 13.19% |
| 2025-12-11 | 13.72 | 13.68 | -1.52 | -10.00% | 13.68 | 14.30 | 178524 | 24581.05 | 4.36% |
| 2025-12-10 | 16.50 | 15.20 | -0.48 | -3.06% | 14.80 | 17.25 | 805911 | 131194.88 | 19.69% |
| 2025-12-09 | 14.80 | 15.68 | 1.43 | 10.04% | 13.60 | 15.68 | 300180 | 44979.72 | 7.34% |
| 2025-12-08 | 13.73 | 14.25 | 1.30 | 10.04% | 13.59 | 14.25 | 132913 | 18645.02 | 3.25% |
| 2025-12-05 | 11.75 | 12.95 | 1.18 | 10.03% | 11.56 | 12.95 | 450766 | 56789.91 | 11.02% |
| 2025-12-04 | 10.64 | 11.77 | 1.07 | 10.00% | 10.42 | 11.77 | 453502 | 50978.99 | 11.08% |
| 2025-12-03 | 10.32 | 10.70 | 0.32 | 3.08% | 10.26 | 10.94 | 221742 | 23562.93 | 5.42% |
| 2025-12-02 | 10.17 | 10.38 | 0.21 | 2.06% | 10.09 | 10.56 | 159096 | 16467.10 | 3.89% |
| 2025-12-01 | 10.25 | 10.17 | -0.02 | -0.20% | 10.13 | 10.26 | 80574 | 8206.70 | 1.97% |
| 2025-11-28 | 10.32 | 10.19 | -0.09 | -0.88% | 10.03 | 10.32 | 106178 | 10782.24 | 2.59% |
| 2025-11-27 | 10.22 | 10.28 | 0.13 | 1.28% | 10.08 | 10.76 | 187466 | 19351.29 | 4.58% |
| 2025-11-26 | 10.04 | 10.15 | -0.09 | -0.88% | 10.04 | 10.48 | 149083 | 15209.92 | 3.64% |
| 2025-11-25 | 9.88 | 10.24 | 0.37 | 3.75% | 9.87 | 10.86 | 191872 | 19690.18 | 4.69% |
| 2025-11-24 | 9.72 | 9.87 | 0.18 | 1.86% | 9.72 | 10.03 | 52436 | 5159.48 | 1.28% |
| 2025-11-21 | 9.93 | 9.69 | -0.34 | -3.39% | 9.61 | 10.09 | 74325 | 7279.35 | 1.82% |
| 2025-11-20 | 10.08 | 10.03 | -0.08 | -0.79% | 9.89 | 10.20 | 79811 | 7993.06 | 1.95% |
| 2025-11-19 | 9.98 | 10.11 | 0.07 | 0.70% | 9.95 | 10.34 | 99684 | 10088.59 | 2.44% |
| 2025-11-18 | 10.00 | 10.04 | 0.04 | 0.40% | 9.90 | 10.10 | 81567 | 8164.67 | 1.99% |
| 2025-11-17 | 9.80 | 10.00 | 0.09 | 0.91% | 9.80 | 10.22 | 115114 | 11507.77 | 2.81% |
| 2025-11-14 | 9.86 | 9.91 | 0.13 | 1.33% | 9.70 | 10.25 | 109469 | 10926.51 | 2.68% |
| 2025-11-13 | 9.61 | 9.78 | 0.17 | 1.77% | 9.54 | 9.80 | 56387 | 5464.20 | 1.38% |
| 2025-11-12 | 9.68 | 9.61 | -0.06 | -0.62% | 9.59 | 9.75 | 43655 | 4217.06 | 1.07% |
| 2025-11-11 | 9.77 | 9.67 | -0.12 | -1.23% | 9.63 | 9.77 | 62716 | 6074.41 | 1.53% |
| 2025-11-10 | 9.68 | 9.79 | 0.16 | 1.66% | 9.63 | 9.87 | 65715 | 6416.48 | 1.61% |
| 2025-11-07 | 9.76 | 9.63 | -0.07 | -0.72% | 9.61 | 9.78 | 58346 | 5638.23 | 1.43% |
| 2025-11-06 | 9.89 | 9.70 | -0.19 | -1.92% | 9.65 | 9.90 | 96582 | 9392.51 | 2.36% |
| 2025-11-05 | 9.54 | 9.89 | 0.31 | 3.24% | 9.48 | 10.25 | 173227 | 17114.56 | 4.23% |
| 2025-11-04 | 9.37 | 9.58 | 0.16 | 1.70% | 9.35 | 9.66 | 82567 | 7882.58 | 2.02% |
| 2025-11-03 | 9.37 | 9.42 | 0.12 | 1.29% | 9.33 | 9.43 | 37346 | 3506.19 | 0.91% |
| 2025-10-31 | 9.14 | 9.30 | 0.14 | 1.53% | 9.14 | 9.34 | 37793 | 3505.14 | 0.92% |
| 2025-10-30 | 9.30 | 9.16 | -0.14 | -1.51% | 9.14 | 9.33 | 32559 | 2999.47 | 0.80% |
| 2025-10-29 | 9.52 | 9.30 | 0.02 | 0.22% | 9.17 | 9.52 | 42863 | 3978.70 | 1.05% |
| 2025-10-28 | 9.16 | 9.28 | 0.11 | 1.20% | 9.12 | 9.29 | 42844 | 3961.19 | 1.05% |
| 2025-10-27 | 9.16 | 9.17 | 0.04 | 0.44% | 9.09 | 9.25 | 32466 | 2975.00 | 0.79% |
| 2025-10-24 | 9.20 | 9.13 | -0.07 | -0.76% | 9.10 | 9.24 | 27401 | 2506.47 | 0.67% |
| 2025-10-23 | 9.16 | 9.20 | 0.03 | 0.33% | 9.10 | 9.22 | 22753 | 2083.53 | 0.56% |
| 2025-10-22 | 9.09 | 9.17 | 0.08 | 0.88% | 9.05 | 9.19 | 29467 | 2693.92 | 0.72% |
| 2025-10-21 | 8.92 | 9.09 | 0.14 | 1.56% | 8.92 | 9.10 | 31660 | 2861.50 | 0.77% |
| 2025-10-20 | 8.94 | 8.95 | 0.10 | 1.13% | 8.85 | 8.96 | 25533 | 2274.78 | 0.62% |
| 2025-10-17 | 8.96 | 8.85 | -0.12 | -1.34% | 8.85 | 9.04 | 27587 | 2467.90 | 0.67% |
| 2025-10-16 | 9.17 | 8.97 | -0.32 | -3.44% | 8.95 | 9.25 | 73004 | 6603.13 | 1.78% |
| 2025-10-15 | 9.20 | 9.29 | 0.11 | 1.20% | 9.15 | 9.31 | 31089 | 2878.81 | 0.76% |
舒华体育(605299)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。
