| 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 | 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% |
| 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% |
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。
