| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 36.80 | 35.97 | -0.28 | -0.77% | 35.80 | 37.48 | 34571 | 12681.87 | 3.46% | 0.00 |
| 2025-12-19 | 37.96 | 36.25 | -1.58 | -4.18% | 35.35 | 38.98 | 53693 | 19774.77 | 5.37% | 0.00 |
| 2025-12-18 | 34.55 | 37.83 | 2.60 | 7.38% | 34.55 | 38.21 | 48640 | 18013.44 | 4.86% | 4.00 |
| 2025-12-17 | 35.07 | 35.23 | -0.23 | -0.65% | 34.38 | 36.34 | 31401 | 11018.81 | 3.14% | 0.00 |
| 2025-12-16 | 37.20 | 35.46 | -2.11 | -5.62% | 34.50 | 37.20 | 49560 | 17596.00 | 4.96% | 0.00 |
| 2025-12-15 | 37.00 | 37.57 | 1.13 | 3.10% | 36.26 | 38.29 | 63292 | 23667.52 | 6.33% | 0.00 |
| 2025-12-12 | 35.77 | 36.44 | 1.19 | 3.38% | 35.61 | 38.33 | 65798 | 24180.33 | 6.58% | 0.00 |
| 2025-12-11 | 35.50 | 35.25 | 0.87 | 2.53% | 34.88 | 36.99 | 53551 | 19149.61 | 5.36% | 0.00 |
| 2025-12-10 | 33.61 | 34.38 | 1.28 | 3.87% | 33.21 | 34.65 | 32667 | 11152.01 | 3.27% | 0.00 |
| 2025-12-09 | 33.20 | 33.10 | 0.40 | 1.22% | 32.86 | 34.65 | 32923 | 11050.79 | 3.29% | 0.00 |
| 2025-12-08 | 35.00 | 32.70 | 0.16 | 0.49% | 32.70 | 36.13 | 63847 | 21971.76 | 6.38% | 0.00 |
| 2025-12-05 | 29.65 | 32.54 | 2.98 | 10.08% | 29.35 | 32.98 | 36903 | 11502.33 | 3.69% | 0.00 |
| 2025-12-04 | 29.30 | 29.56 | 0.06 | 0.20% | 29.29 | 29.84 | 9816 | 2907.68 | 0.98% | 0.00 |
| 2025-12-03 | 29.83 | 29.50 | -0.33 | -1.11% | 29.06 | 30.28 | 12863 | 3791.32 | 1.29% | 0.00 |
| 2025-12-02 | 30.30 | 29.83 | -0.32 | -1.06% | 29.67 | 30.31 | 12558 | 3748.83 | 1.26% | 0.00 |
| 2025-12-01 | 29.99 | 30.15 | 0.56 | 1.89% | 29.77 | 30.88 | 20937 | 6363.47 | 2.09% | 0.00 |
| 2025-11-28 | 29.18 | 29.59 | 0.79 | 2.74% | 28.91 | 29.72 | 9493 | 2784.35 | 0.95% | 0.00 |
| 2025-11-27 | 28.92 | 28.80 | -0.29 | -1.00% | 28.56 | 29.26 | 10503 | 3033.87 | 1.05% | 0.00 |
| 2025-11-26 | 29.59 | 29.09 | 0.09 | 0.31% | 29.04 | 30.38 | 22438 | 6682.00 | 2.24% | 0.00 |
| 2025-11-25 | 28.85 | 29.00 | 0.30 | 1.05% | 28.70 | 29.27 | 9260 | 2689.38 | 0.93% | 0.00 |
| 2025-11-24 | 27.75 | 28.70 | 0.82 | 2.94% | 27.75 | 29.05 | 13174 | 3764.24 | 1.32% | 0.00 |
| 2025-11-21 | 28.36 | 27.88 | -0.42 | -1.48% | 27.86 | 29.04 | 16615 | 4714.35 | 1.66% | 0.00 |
| 2025-11-20 | 28.68 | 28.30 | -0.38 | -1.32% | 28.20 | 29.00 | 9963 | 2846.23 | 1.00% | 0.00 |
| 2025-11-19 | 29.03 | 28.68 | -0.30 | -1.04% | 28.58 | 29.19 | 6490 | 1869.93 | 0.65% | 0.00 |
| 2025-11-18 | 29.20 | 28.98 | -0.22 | -0.75% | 28.90 | 29.44 | 7145 | 2082.81 | 0.71% | 0.10 |
| 2025-11-17 | 29.29 | 29.20 | 0.08 | 0.27% | 29.02 | 29.35 | 6883 | 2009.43 | 0.69% | 0.00 |
| 2025-11-14 | 29.40 | 29.12 | -0.34 | -1.15% | 29.10 | 29.48 | 9725 | 2850.46 | 0.97% | 0.00 |
| 2025-11-13 | 29.59 | 29.46 | -0.19 | -0.64% | 29.41 | 29.94 | 10809 | 3206.06 | 1.08% | 0.00 |
| 2025-11-12 | 29.78 | 29.65 | -0.25 | -0.84% | 29.23 | 29.99 | 9127 | 2696.59 | 0.91% | 0.00 |
| 2025-11-11 | 29.97 | 29.90 | -0.12 | -0.40% | 29.80 | 30.33 | 8971 | 2693.63 | 0.90% | 0.00 |
| 2025-11-10 | 30.16 | 30.02 | 0.03 | 0.10% | 29.86 | 30.77 | 9091 | 2749.00 | 0.91% | 0.00 |
| 2025-11-07 | 29.75 | 29.99 | 0.24 | 0.81% | 29.52 | 30.30 | 13224 | 3956.03 | 1.32% | 0.00 |
| 2025-11-06 | 29.16 | 29.75 | 0.53 | 1.81% | 29.16 | 29.80 | 6584 | 1946.57 | 0.66% | 0.00 |
| 2025-11-05 | 29.03 | 29.22 | -0.11 | -0.38% | 29.02 | 29.57 | 8754 | 2566.99 | 0.88% | 0.00 |
| 2025-11-04 | 29.88 | 29.33 | -0.57 | -1.91% | 29.16 | 29.99 | 12814 | 3783.22 | 1.28% | 0.00 |
| 2025-11-03 | 29.90 | 29.90 | -0.02 | -0.07% | 29.67 | 30.09 | 14718 | 4403.13 | 1.47% | 0.00 |
| 2025-10-31 | 30.03 | 29.92 | -0.76 | -2.48% | 29.13 | 30.03 | 20710 | 6173.70 | 2.07% | 0.00 |
| 2025-10-30 | 30.38 | 30.68 | 0.40 | 1.32% | 30.21 | 30.87 | 14842 | 4541.33 | 1.48% | 10.00 |
| 2025-10-29 | 30.13 | 30.28 | -0.05 | -0.16% | 29.88 | 30.37 | 10672 | 3216.50 | 1.07% | 0.00 |
| 2025-10-28 | 30.30 | 30.33 | 0.03 | 0.10% | 29.94 | 30.97 | 16628 | 5060.36 | 1.66% | 0.00 |
| 2025-10-27 | 30.01 | 30.30 | 1.57 | 5.46% | 29.51 | 30.63 | 36223 | 10900.47 | 3.62% | 0.00 |
| 2025-10-24 | 28.45 | 28.73 | 0.73 | 2.61% | 28.33 | 29.09 | 16390 | 4720.30 | 1.64% | 3.01 |
| 2025-10-23 | 28.05 | 28.00 | -0.13 | -0.46% | 27.66 | 28.22 | 6542 | 1820.21 | 0.65% | 0.00 |
| 2025-10-22 | 28.15 | 28.13 | 0.11 | 0.39% | 27.96 | 28.27 | 8852 | 2488.39 | 0.89% | 0.00 |
| 2025-10-21 | 27.36 | 28.02 | 0.83 | 3.05% | 27.36 | 28.22 | 14705 | 4113.09 | 1.47% | 0.00 |
| 2025-10-20 | 27.11 | 27.19 | 0.19 | 0.70% | 27.02 | 27.44 | 8120 | 2210.90 | 0.81% | 0.00 |
| 2025-10-17 | 27.60 | 27.00 | -0.63 | -2.28% | 26.78 | 27.96 | 20108 | 5491.99 | 2.01% | 0.00 |
| 2025-10-16 | 27.97 | 27.63 | -0.34 | -1.22% | 27.42 | 28.08 | 11516 | 3190.98 | 1.15% | 0.00 |
| 2025-10-15 | 27.85 | 27.97 | 0.02 | 0.07% | 27.50 | 28.09 | 12888 | 3588.15 | 1.29% | 0.00 |
| 2025-10-14 | 28.62 | 27.95 | -0.67 | -2.34% | 27.75 | 28.88 | 14972 | 4240.88 | 1.50% | 0.00 |
| 2025-10-13 | 28.10 | 28.62 | -0.27 | -0.93% | 27.95 | 29.05 | 17122 | 4890.86 | 1.71% | 0.00 |
| 2025-10-10 | 28.87 | 28.89 | -0.03 | -0.10% | 28.78 | 29.49 | 15926 | 4626.95 | 1.59% | 0.00 |
| 2025-10-09 | 28.88 | 28.92 | 0.35 | 1.23% | 28.61 | 28.99 | 14955 | 4314.12 | 1.50% | 0.00 |
| 2025-09-30 | 28.68 | 28.57 | 0.06 | 0.21% | 28.48 | 28.92 | 15410 | 4416.70 | 1.54% | 0.00 |
| 2025-09-29 | 28.46 | 28.51 | -0.01 | -0.04% | 28.21 | 28.80 | 12952 | 3690.36 | 1.30% | 0.00 |
| 2025-09-26 | 29.21 | 28.52 | -0.48 | -1.66% | 28.40 | 29.28 | 17469 | 5011.10 | 1.75% | 0.00 |
| 2025-09-25 | 28.48 | 29.00 | 0.65 | 2.29% | 28.48 | 29.66 | 28630 | 8327.64 | 2.86% | 0.00 |
| 2025-09-24 | 27.92 | 28.35 | 0.72 | 2.61% | 27.69 | 29.57 | 66831 | 19143.79 | 6.68% | 0.00 |
| 2025-09-23 | 28.00 | 27.63 | -3.87 | -12.29% | 27.07 | 28.80 | 115548 | 31994.84 | 11.55% | 0.00 |
| 2025-09-19 | 31.70 | 31.50 | -0.20 | -0.63% | 31.36 | 32.26 | 14561 | 4614.03 | 1.46% | 0.00 |
| 2025-09-18 | 32.70 | 31.70 | -0.96 | -2.94% | 31.59 | 32.94 | 21372 | 6917.87 | 2.14% | 0.00 |
| 2025-09-17 | 33.05 | 32.66 | -0.34 | -1.03% | 32.57 | 33.33 | 12354 | 4057.66 | 1.24% | 0.00 |
| 2025-09-16 | 32.74 | 33.00 | 0.12 | 0.36% | 32.45 | 33.37 | 16086 | 5282.99 | 1.61% | 0.00 |
| 2025-09-15 | 33.85 | 32.88 | -0.78 | -2.32% | 32.84 | 34.11 | 16902 | 5604.89 | 1.69% | 0.00 |
| 2025-09-12 | 33.47 | 33.66 | 0.14 | 0.42% | 33.30 | 34.08 | 19027 | 6402.37 | 1.90% | 0.00 |
| 2025-09-11 | 33.00 | 33.52 | 0.52 | 1.58% | 32.66 | 34.00 | 19639 | 6573.61 | 1.96% | 0.00 |
| 2025-09-10 | 33.50 | 33.00 | -0.50 | -1.49% | 32.96 | 33.77 | 14120 | 4701.23 | 1.41% | 0.00 |
| 2025-09-09 | 33.87 | 33.50 | -0.68 | -1.99% | 33.12 | 34.93 | 21461 | 7292.81 | 2.15% | 0.00 |
| 2025-09-08 | 33.96 | 34.18 | 0.94 | 2.83% | 33.30 | 34.67 | 23106 | 7810.16 | 2.31% | 0.00 |
| 2025-09-05 | 32.52 | 33.24 | 0.73 | 2.25% | 32.28 | 33.45 | 12159 | 3995.30 | 1.22% | 0.00 |
| 2025-09-04 | 33.00 | 32.51 | -0.47 | -1.43% | 32.11 | 33.82 | 19404 | 6414.80 | 1.94% | 0.00 |
| 2025-09-03 | 34.88 | 32.98 | -1.99 | -5.69% | 32.98 | 34.88 | 26002 | 8805.90 | 2.60% | 0.00 |
| 2025-09-02 | 36.19 | 34.97 | -1.09 | -3.02% | 34.62 | 36.24 | 26491 | 9324.11 | 2.65% | 0.00 |
| 2025-09-01 | 34.75 | 36.06 | 1.02 | 2.91% | 34.75 | 36.87 | 45747 | 16563.48 | 4.57% | 0.00 |
| 2025-08-29 | 35.50 | 35.04 | -1.67 | -4.55% | 34.89 | 36.28 | 53044 | 18757.54 | 5.30% | 0.00 |
| 2025-08-28 | 35.90 | 36.71 | 3.25 | 9.71% | 35.50 | 39.85 | 93877 | 35069.48 | 9.39% | 0.00 |
| 2025-08-27 | 35.24 | 33.46 | -1.89 | -5.35% | 33.40 | 35.50 | 33820 | 11642.94 | 3.38% | 0.00 |
| 2025-08-26 | 35.90 | 35.35 | -0.64 | -1.78% | 35.05 | 36.03 | 19682 | 7010.31 | 1.97% | 0.00 |
| 2025-08-25 | 36.05 | 35.99 | 0.04 | 0.11% | 34.96 | 36.29 | 40833 | 14530.48 | 4.08% | 0.00 |
| 2025-08-22 | 35.63 | 35.95 | 0.32 | 0.90% | 35.39 | 36.20 | 15449 | 5536.08 | 1.54% | 0.00 |
ST思科瑞(688053)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。
