| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-14 | 9.18 | 9.18 | 0.00 | 0.00% | 9.11 | 9.25 | 28454 | 2616.23 | 0.70% |
| 2025-10-13 | 9.12 | 9.18 | -0.16 | -1.71% | 8.96 | 9.19 | 27602 | 2514.07 | 0.67% |
| 2025-10-10 | 9.24 | 9.34 | 0.10 | 1.08% | 9.20 | 9.34 | 30581 | 2845.13 | 0.75% |
| 2025-10-09 | 9.25 | 9.24 | -0.01 | -0.11% | 9.12 | 9.29 | 33000 | 3031.23 | 0.81% |
| 2025-09-30 | 9.21 | 9.25 | 0.04 | 0.43% | 9.18 | 9.31 | 30554 | 2826.74 | 0.75% |
| 2025-09-29 | 9.33 | 9.21 | -0.12 | -1.29% | 9.12 | 9.34 | 43638 | 4011.56 | 1.07% |
| 2025-09-26 | 9.38 | 9.33 | -0.06 | -0.64% | 9.28 | 9.44 | 28474 | 2663.07 | 0.70% |
| 2025-09-25 | 9.50 | 9.39 | -0.14 | -1.47% | 9.38 | 9.52 | 35706 | 3370.41 | 0.87% |
| 2025-09-24 | 9.42 | 9.53 | 0.06 | 0.63% | 9.34 | 9.57 | 39068 | 3702.92 | 0.95% |
| 2025-09-23 | 9.75 | 9.47 | -0.28 | -2.87% | 9.37 | 9.78 | 54734 | 5211.68 | 1.34% |
| 2025-09-22 | 9.59 | 9.75 | 0.17 | 1.77% | 9.39 | 9.80 | 87169 | 8412.15 | 2.13% |
| 2025-09-19 | 9.53 | 9.58 | 0.00 | 0.00% | 9.36 | 9.61 | 76697 | 7264.95 | 1.87% |
| 2025-09-18 | 9.88 | 9.58 | -0.25 | -2.54% | 9.50 | 9.88 | 104933 | 10124.08 | 2.56% |
| 2025-09-17 | 9.81 | 9.83 | 0.07 | 0.72% | 9.81 | 10.10 | 115545 | 11418.66 | 2.82% |
| 2025-09-16 | 9.66 | 9.76 | 0.05 | 0.51% | 9.61 | 9.77 | 93618 | 9089.28 | 2.29% |
| 2025-09-15 | 9.61 | 9.71 | 0.05 | 0.52% | 9.60 | 9.75 | 67593 | 6534.66 | 1.65% |
| 2025-09-12 | 9.95 | 9.66 | -0.28 | -2.82% | 9.66 | 9.96 | 136660 | 13328.84 | 3.34% |
| 2025-09-11 | 10.20 | 9.94 | -0.25 | -2.45% | 9.80 | 10.24 | 177786 | 17624.78 | 4.34% |
| 2025-09-10 | 9.97 | 10.19 | 0.28 | 2.83% | 9.95 | 10.46 | 255115 | 26182.38 | 6.23% |
| 2025-09-09 | 10.04 | 9.91 | -0.35 | -3.41% | 9.90 | 10.20 | 164943 | 16449.39 | 4.03% |
| 2025-09-08 | 9.77 | 10.26 | 0.13 | 1.28% | 9.72 | 10.70 | 355523 | 36247.84 | 8.69% |
| 2025-09-05 | 10.49 | 10.13 | 0.59 | 6.18% | 10.02 | 10.49 | 415507 | 42911.36 | 10.15% |
| 2025-09-04 | 9.46 | 9.54 | 0.07 | 0.74% | 9.40 | 9.67 | 57784 | 5513.15 | 1.41% |
| 2025-09-03 | 9.69 | 9.47 | -0.11 | -1.15% | 9.38 | 9.69 | 49263 | 4707.26 | 1.20% |
| 2025-09-02 | 9.80 | 9.58 | -0.24 | -2.44% | 9.51 | 9.82 | 56321 | 5418.13 | 1.38% |
| 2025-09-01 | 9.45 | 9.82 | 0.32 | 3.37% | 9.40 | 9.85 | 98809 | 9560.07 | 2.41% |
| 2025-08-29 | 9.48 | 9.50 | 0.00 | 0.00% | 9.42 | 9.57 | 45704 | 4334.50 | 1.12% |
| 2025-08-28 | 9.58 | 9.50 | -0.02 | -0.21% | 9.27 | 9.69 | 75899 | 7191.48 | 1.85% |
| 2025-08-27 | 9.80 | 9.52 | -0.29 | -2.96% | 9.50 | 9.88 | 105245 | 10211.57 | 2.57% |
| 2025-08-26 | 9.78 | 9.81 | -0.08 | -0.81% | 9.74 | 9.92 | 97278 | 9583.49 | 2.38% |
| 2025-08-25 | 10.30 | 9.89 | -0.39 | -3.79% | 9.75 | 10.35 | 242248 | 24015.15 | 5.92% |
| 2025-08-22 | 10.17 | 10.28 | 0.03 | 0.29% | 10.00 | 10.28 | 106123 | 10740.08 | 2.59% |
| 2025-08-21 | 9.86 | 10.25 | 0.38 | 3.85% | 9.80 | 10.30 | 208330 | 21083.70 | 5.09% |
| 2025-08-20 | 9.86 | 9.87 | 0.03 | 0.30% | 9.78 | 9.93 | 100568 | 9911.66 | 2.46% |
| 2025-08-19 | 9.98 | 9.84 | -0.16 | -1.60% | 9.82 | 10.02 | 132987 | 13151.78 | 3.25% |
| 2025-08-18 | 9.81 | 10.00 | 0.14 | 1.42% | 9.73 | 10.08 | 161912 | 16013.22 | 3.96% |
| 2025-08-15 | 9.77 | 9.86 | -0.03 | -0.30% | 9.52 | 10.05 | 149418 | 14667.44 | 3.65% |
| 2025-08-14 | 9.35 | 9.89 | 0.51 | 5.44% | 9.35 | 10.17 | 249966 | 24458.12 | 6.11% |
| 2025-08-13 | 9.40 | 9.38 | 0.00 | 0.00% | 9.30 | 9.43 | 64538 | 6031.87 | 1.58% |
| 2025-08-12 | 9.46 | 9.38 | -0.08 | -0.85% | 9.34 | 9.53 | 67790 | 6376.34 | 1.66% |
| 2025-08-11 | 9.37 | 9.46 | 0.08 | 0.85% | 9.32 | 9.47 | 78613 | 7393.62 | 1.92% |
| 2025-08-08 | 9.35 | 9.38 | -0.01 | -0.11% | 9.30 | 9.45 | 79850 | 7478.43 | 1.95% |
| 2025-08-07 | 9.46 | 9.39 | -0.11 | -1.16% | 9.34 | 9.50 | 92975 | 8752.24 | 2.27% |
| 2025-08-06 | 9.56 | 9.50 | -0.12 | -1.25% | 9.39 | 9.58 | 121302 | 11470.77 | 2.96% |
| 2025-08-05 | 9.61 | 9.62 | -0.08 | -0.82% | 9.43 | 9.73 | 136180 | 13022.24 | 3.33% |
| 2025-08-04 | 9.92 | 9.70 | -0.19 | -1.92% | 9.51 | 10.30 | 166831 | 16318.35 | 4.08% |
| 2025-08-01 | 10.15 | 9.89 | -0.49 | -4.72% | 9.69 | 10.15 | 224895 | 22184.78 | 5.50% |
| 2025-07-31 | 10.30 | 10.38 | -0.45 | -4.16% | 10.20 | 11.05 | 285039 | 29918.08 | 6.97% |
| 2025-07-30 | 10.15 | 10.83 | 0.54 | 5.25% | 9.96 | 11.20 | 362572 | 38390.15 | 8.86% |
| 2025-07-29 | 10.18 | 10.29 | 0.11 | 1.08% | 9.80 | 10.60 | 328911 | 33311.50 | 8.04% |
| 2025-07-28 | 9.83 | 10.18 | 0.93 | 10.05% | 9.70 | 10.18 | 162438 | 16224.24 | 3.97% |
| 2025-07-25 | 9.18 | 9.25 | 0.12 | 1.31% | 9.05 | 9.34 | 77536 | 7137.66 | 1.89% |
| 2025-07-24 | 8.92 | 9.13 | 0.19 | 2.13% | 8.92 | 9.18 | 80441 | 7285.85 | 1.97% |
| 2025-07-23 | 8.99 | 8.94 | -0.05 | -0.56% | 8.92 | 9.06 | 39423 | 3540.45 | 0.96% |
| 2025-07-22 | 9.05 | 8.99 | -0.02 | -0.22% | 8.93 | 9.05 | 37605 | 3373.48 | 0.92% |
| 2025-07-21 | 8.94 | 9.01 | 0.04 | 0.45% | 8.94 | 9.02 | 40318 | 3626.51 | 0.99% |
| 2025-07-18 | 8.93 | 8.97 | 0.03 | 0.34% | 8.87 | 8.99 | 32441 | 2896.13 | 0.79% |
| 2025-07-17 | 8.97 | 8.94 | -0.03 | -0.33% | 8.91 | 9.01 | 36911 | 3300.64 | 0.90% |
| 2025-07-16 | 8.88 | 8.97 | 0.09 | 1.01% | 8.87 | 8.98 | 37833 | 3388.49 | 0.92% |
| 2025-07-15 | 9.00 | 8.88 | -0.15 | -1.66% | 8.80 | 9.00 | 53312 | 4723.99 | 1.30% |
| 2025-07-14 | 8.96 | 9.03 | 0.04 | 0.44% | 8.95 | 9.12 | 41527 | 3755.52 | 1.01% |
| 2025-07-11 | 9.04 | 8.99 | -0.04 | -0.44% | 8.91 | 9.05 | 39107 | 3510.44 | 0.96% |
| 2025-07-10 | 9.02 | 9.03 | -0.01 | -0.11% | 8.95 | 9.04 | 38816 | 3492.18 | 0.95% |
| 2025-07-09 | 9.08 | 9.04 | -0.03 | -0.33% | 9.01 | 9.08 | 43466 | 3927.90 | 1.06% |
| 2025-07-08 | 9.13 | 9.07 | -0.10 | -1.09% | 9.04 | 9.18 | 72831 | 6613.10 | 1.78% |
| 2025-07-07 | 8.98 | 9.17 | 0.21 | 2.34% | 8.92 | 9.18 | 78348 | 7133.45 | 1.91% |
| 2025-07-04 | 9.07 | 8.96 | -0.09 | -0.99% | 8.92 | 9.07 | 49408 | 4434.33 | 1.21% |
| 2025-07-03 | 9.10 | 9.05 | -0.05 | -0.55% | 9.03 | 9.17 | 54759 | 4969.38 | 1.34% |
| 2025-07-02 | 9.00 | 9.10 | 0.09 | 1.00% | 8.90 | 9.14 | 94401 | 8554.85 | 2.31% |
| 2025-07-01 | 8.89 | 9.01 | 0.12 | 1.35% | 8.80 | 9.06 | 91216 | 8158.35 | 2.23% |
| 2025-06-30 | 8.83 | 8.89 | 0.04 | 0.45% | 8.83 | 8.91 | 47235 | 4190.47 | 1.15% |
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。
