| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 44.77 | 44.09 | -0.68 | -1.52% | 43.72 | 44.99 | 11335 | 5033.20 | 1.13% | 0.00 |
| 2026-02-05 | 44.16 | 44.77 | 0.29 | 0.65% | 44.13 | 46.38 | 17013 | 7701.03 | 1.70% | 0.00 |
| 2026-02-04 | 44.18 | 44.48 | 0.07 | 0.16% | 44.05 | 45.29 | 10912 | 4869.03 | 1.09% | 0.00 |
| 2026-02-03 | 43.40 | 44.41 | 1.01 | 2.33% | 43.40 | 44.60 | 12298 | 5423.31 | 1.23% | 0.00 |
| 2026-02-02 | 43.90 | 43.40 | -0.50 | -1.14% | 43.31 | 45.35 | 10038 | 4448.53 | 1.00% | 0.00 |
| 2026-01-30 | 43.14 | 43.90 | 0.75 | 1.74% | 41.53 | 44.70 | 17294 | 7419.66 | 1.73% | 0.00 |
| 2026-01-29 | 45.03 | 43.15 | -2.25 | -4.96% | 42.50 | 46.30 | 24689 | 10948.50 | 2.47% | 0.00 |
| 2026-01-28 | 45.65 | 45.40 | -0.25 | -0.55% | 45.20 | 46.60 | 13361 | 6115.21 | 1.34% | 0.00 |
| 2026-01-27 | 45.50 | 45.65 | -0.94 | -2.02% | 44.79 | 46.29 | 21014 | 9559.63 | 2.10% | 0.00 |
| 2026-01-26 | 48.38 | 46.59 | -1.79 | -3.70% | 46.04 | 48.53 | 27619 | 13013.95 | 2.76% | 0.00 |
| 2026-01-23 | 45.76 | 48.38 | 2.97 | 6.54% | 45.51 | 48.79 | 31584 | 14986.72 | 3.16% | 0.00 |
| 2026-01-22 | 44.06 | 45.41 | 1.11 | 2.51% | 44.06 | 46.59 | 20304 | 9208.80 | 2.03% | 0.00 |
| 2026-01-21 | 45.05 | 44.30 | -1.11 | -2.44% | 44.10 | 46.25 | 19356 | 8721.17 | 1.94% | 0.00 |
| 2026-01-20 | 48.02 | 45.41 | -2.84 | -5.89% | 44.91 | 48.60 | 35876 | 16641.47 | 3.59% | 0.00 |
| 2026-01-19 | 46.08 | 48.25 | 1.19 | 2.53% | 46.08 | 49.30 | 29772 | 14390.78 | 2.98% | 0.00 |
| 2026-01-16 | 46.94 | 47.06 | 0.78 | 1.69% | 45.89 | 48.64 | 36526 | 17179.89 | 3.65% | 0.00 |
| 2026-01-15 | 47.50 | 46.28 | -2.40 | -4.93% | 45.50 | 47.99 | 39919 | 18539.92 | 3.99% | 0.00 |
| 2026-01-14 | 51.00 | 48.68 | -2.40 | -4.70% | 48.60 | 53.00 | 56440 | 28663.26 | 5.64% | 0.00 |
| 2026-01-13 | 54.00 | 51.08 | -3.61 | -6.60% | 49.80 | 54.42 | 71520 | 37083.71 | 7.15% | 0.00 |
| 2026-01-12 | 50.99 | 54.69 | 6.78 | 14.15% | 50.10 | 54.80 | 69230 | 36292.02 | 6.92% | 0.00 |
| 2026-01-09 | 48.00 | 47.91 | 1.49 | 3.21% | 46.09 | 49.60 | 62531 | 29767.91 | 6.25% | 8.00 |
| 2026-01-08 | 43.00 | 46.42 | 3.76 | 8.81% | 43.00 | 48.88 | 56211 | 26375.25 | 5.62% | 0.00 |
| 2026-01-07 | 37.75 | 42.66 | 5.08 | 13.52% | 37.58 | 44.50 | 65798 | 27115.98 | 6.58% | 0.00 |
| 2026-01-06 | 37.31 | 37.58 | -0.05 | -0.13% | 37.12 | 37.86 | 23888 | 8952.10 | 2.39% | 0.00 |
| 2026-01-05 | 37.66 | 37.63 | 0.88 | 2.39% | 36.83 | 38.11 | 35428 | 13260.51 | 3.54% | 0.00 |
| 2025-12-31 | 36.60 | 36.75 | 0.27 | 0.74% | 36.01 | 37.68 | 27558 | 10127.06 | 2.76% | 0.00 |
| 2025-12-30 | 37.81 | 36.48 | -2.12 | -5.49% | 36.08 | 38.45 | 44811 | 16641.79 | 4.48% | 0.00 |
| 2025-12-29 | 38.32 | 38.60 | 0.50 | 1.31% | 38.30 | 39.88 | 39223 | 15323.57 | 3.92% | 0.00 |
| 2025-12-26 | 38.06 | 38.10 | 1.44 | 3.93% | 36.66 | 39.50 | 55021 | 21108.92 | 5.50% | 0.00 |
| 2025-12-25 | 34.60 | 36.66 | 2.28 | 6.63% | 34.50 | 37.60 | 43655 | 15859.96 | 4.37% | 0.00 |
| 2025-12-24 | 33.37 | 34.38 | 0.93 | 2.78% | 33.13 | 34.56 | 25887 | 8824.41 | 2.59% | 0.00 |
| 2025-12-23 | 35.77 | 33.45 | -2.52 | -7.01% | 33.00 | 36.16 | 48564 | 16648.25 | 4.86% | 0.00 |
| 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 |
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。
