| 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 | 95.20 | 94.67 | -1.88 | -1.95% | 94.26 | 97.42 | 73800 | 70552.48 | 2.28% | 0.00 |
| 2026-02-05 | 91.70 | 96.55 | 3.70 | 3.98% | 91.66 | 97.50 | 93981 | 89014.46 | 2.91% | 2.00 |
| 2026-02-04 | 93.81 | 92.85 | -1.61 | -1.70% | 91.40 | 94.18 | 63697 | 58866.14 | 1.97% | 0.00 |
| 2026-02-03 | 94.40 | 94.46 | 1.46 | 1.57% | 92.60 | 94.81 | 67480 | 63453.39 | 2.09% | 0.00 |
| 2026-02-02 | 95.04 | 93.00 | -3.55 | -3.68% | 92.53 | 96.50 | 82290 | 77901.75 | 2.54% | 0.00 |
| 2026-01-30 | 97.00 | 96.55 | -0.35 | -0.36% | 93.50 | 97.69 | 90252 | 86296.48 | 2.79% | 0.00 |
| 2026-01-29 | 102.00 | 96.90 | -5.40 | -5.28% | 96.60 | 102.60 | 135618 | 134381.92 | 4.19% | 5.00 |
| 2026-01-28 | 102.88 | 102.30 | 0.39 | 0.38% | 101.05 | 104.99 | 124246 | 127967.41 | 3.84% | 0.00 |
| 2026-01-27 | 100.56 | 101.91 | 1.44 | 1.43% | 100.30 | 104.50 | 118062 | 120538.79 | 3.65% | 13.10 |
| 2026-01-26 | 106.06 | 100.47 | -2.44 | -2.37% | 99.11 | 106.35 | 157031 | 159491.14 | 4.85% | 1.00 |
| 2026-01-23 | 101.56 | 102.91 | 1.02 | 1.00% | 101.20 | 103.59 | 96866 | 99171.63 | 2.99% | 11.80 |
| 2026-01-22 | 105.16 | 101.89 | -1.21 | -1.17% | 101.01 | 105.50 | 105267 | 107891.70 | 3.25% | 1.00 |
| 2026-01-21 | 99.30 | 103.10 | 3.02 | 3.02% | 99.00 | 104.75 | 163621 | 167775.28 | 5.06% | 0.00 |
| 2026-01-20 | 96.90 | 100.08 | 3.12 | 3.22% | 96.75 | 101.84 | 153088 | 152790.81 | 4.73% | 0.00 |
| 2026-01-19 | 99.80 | 96.96 | -2.04 | -2.06% | 95.80 | 99.80 | 128287 | 124436.69 | 3.97% | 0.00 |
| 2026-01-16 | 95.07 | 99.00 | 4.31 | 4.55% | 95.07 | 99.25 | 150520 | 146498.53 | 4.65% | 1.00 |
| 2026-01-15 | 94.94 | 94.69 | -0.89 | -0.93% | 91.80 | 96.09 | 124066 | 116380.11 | 3.84% | 2.00 |
| 2026-01-14 | 96.85 | 95.58 | -1.27 | -1.31% | 94.65 | 98.68 | 118375 | 114566.71 | 3.66% | 0.00 |
| 2026-01-13 | 98.50 | 96.85 | -1.96 | -1.98% | 96.00 | 99.82 | 91723 | 89681.88 | 2.84% | 8.51 |
| 2026-01-12 | 97.34 | 98.81 | 1.81 | 1.87% | 94.77 | 99.80 | 134081 | 130543.78 | 4.15% | 3.01 |
| 2026-01-09 | 96.20 | 97.00 | 0.15 | 0.15% | 95.10 | 97.19 | 81599 | 78501.65 | 2.52% | 5.20 |
| 2026-01-08 | 96.14 | 96.85 | -0.36 | -0.37% | 96.11 | 99.19 | 83665 | 81792.20 | 2.59% | 0.00 |
| 2026-01-07 | 98.58 | 97.21 | -1.35 | -1.37% | 97.18 | 98.98 | 81660 | 79912.26 | 2.52% | 0.00 |
| 2026-01-06 | 98.80 | 98.56 | 0.21 | 0.21% | 98.03 | 100.80 | 93828 | 92990.55 | 2.90% | 0.00 |
| 2026-01-05 | 95.87 | 98.35 | 3.26 | 3.43% | 95.38 | 98.73 | 89727 | 87647.15 | 2.77% | 8.00 |
| 2025-12-31 | 95.68 | 95.09 | -0.80 | -0.83% | 94.02 | 95.88 | 50542 | 47961.55 | 1.56% | 0.00 |
| 2025-12-30 | 94.93 | 95.89 | 0.91 | 0.96% | 94.50 | 96.30 | 49074 | 46849.05 | 1.52% | 0.00 |
| 2025-12-29 | 94.78 | 94.98 | -0.70 | -0.73% | 94.76 | 96.30 | 54847 | 52366.31 | 1.70% | 0.00 |
| 2025-12-26 | 94.15 | 95.68 | 1.70 | 1.81% | 93.86 | 95.83 | 60581 | 57480.87 | 1.87% | 0.00 |
| 2025-12-25 | 94.97 | 93.98 | -0.48 | -0.51% | 93.14 | 95.00 | 41524 | 39011.14 | 1.28% | 2.00 |
| 2025-12-24 | 91.02 | 94.46 | 3.54 | 3.89% | 90.62 | 94.87 | 84466 | 78872.88 | 2.61% | 4.00 |
| 2025-12-23 | 90.98 | 90.92 | -0.30 | -0.33% | 89.80 | 92.00 | 56964 | 51822.99 | 1.76% | 0.00 |
| 2025-12-22 | 91.97 | 91.22 | -0.33 | -0.36% | 90.56 | 92.19 | 51639 | 47185.82 | 1.60% | 0.00 |
| 2025-12-19 | 90.24 | 91.55 | 1.74 | 1.94% | 89.85 | 92.58 | 61188 | 56138.94 | 1.89% | 5.00 |
| 2025-12-18 | 89.80 | 89.81 | -1.07 | -1.18% | 89.67 | 90.63 | 41383 | 37246.15 | 1.28% | 0.00 |
| 2025-12-17 | 89.40 | 90.88 | 1.52 | 1.70% | 87.91 | 90.97 | 58928 | 52683.95 | 1.82% | 0.00 |
| 2025-12-16 | 91.90 | 89.36 | -1.45 | -1.60% | 89.20 | 92.12 | 50576 | 45527.60 | 1.57% | 0.00 |
| 2025-12-15 | 91.55 | 90.81 | -1.60 | -1.73% | 90.81 | 93.25 | 43546 | 40000.08 | 1.35% | 0.00 |
| 2025-12-12 | 91.00 | 92.41 | 1.35 | 1.48% | 89.80 | 92.66 | 52243 | 47884.15 | 1.62% | 0.00 |
| 2025-12-11 | 93.05 | 91.06 | -1.64 | -1.77% | 91.06 | 93.50 | 37745 | 34726.71 | 1.17% | 2.00 |
| 2025-12-10 | 91.21 | 92.70 | 1.34 | 1.47% | 90.30 | 92.95 | 45427 | 41638.79 | 1.41% | 10.00 |
| 2025-12-09 | 92.69 | 91.36 | -1.33 | -1.43% | 91.13 | 92.85 | 45797 | 42019.81 | 1.42% | 2.00 |
| 2025-12-08 | 92.15 | 92.69 | 0.54 | 0.59% | 91.86 | 93.20 | 50253 | 46523.14 | 1.56% | 0.00 |
| 2025-12-05 | 91.38 | 92.15 | 0.90 | 0.99% | 90.02 | 93.02 | 52895 | 48216.35 | 1.64% | 0.00 |
| 2025-12-04 | 90.44 | 91.25 | 1.28 | 1.42% | 89.31 | 92.13 | 41852 | 38011.69 | 1.30% | 4.00 |
| 2025-12-03 | 92.95 | 89.97 | -3.04 | -3.27% | 89.87 | 92.95 | 45683 | 41603.55 | 1.41% | 5.00 |
| 2025-12-02 | 94.60 | 93.13 | -1.66 | -1.75% | 92.01 | 94.92 | 38352 | 35749.09 | 1.19% | 0.00 |
| 2025-12-01 | 94.01 | 94.79 | 0.38 | 0.40% | 91.58 | 95.27 | 70915 | 66208.01 | 2.20% | 0.00 |
| 2025-11-28 | 92.95 | 94.41 | 1.32 | 1.42% | 92.27 | 94.64 | 30307 | 28350.34 | 0.94% | 0.00 |
| 2025-11-27 | 93.55 | 93.09 | 0.09 | 0.10% | 92.79 | 94.55 | 44229 | 41514.81 | 1.37% | 1.00 |
| 2025-11-26 | 93.21 | 93.00 | -0.60 | -0.64% | 92.33 | 93.94 | 47677 | 44339.05 | 1.48% | 1.00 |
| 2025-11-25 | 93.19 | 93.60 | 0.74 | 0.80% | 92.50 | 94.73 | 45375 | 42498.03 | 1.40% | 0.00 |
| 2025-11-24 | 90.70 | 92.86 | 3.29 | 3.67% | 89.66 | 93.68 | 61399 | 56667.64 | 1.90% | 0.00 |
| 2025-11-21 | 90.79 | 89.57 | -2.37 | -2.58% | 89.03 | 91.21 | 46378 | 41825.53 | 1.44% | 2.00 |
| 2025-11-20 | 92.60 | 91.94 | -0.13 | -0.14% | 91.32 | 93.23 | 33780 | 31100.23 | 1.05% | 0.00 |
| 2025-11-19 | 93.30 | 92.07 | -1.03 | -1.11% | 91.67 | 93.79 | 43453 | 40195.23 | 1.35% | 0.00 |
| 2025-11-18 | 92.30 | 93.10 | 0.42 | 0.45% | 92.07 | 94.45 | 38381 | 35828.11 | 1.19% | 0.00 |
| 2025-11-17 | 94.44 | 92.68 | -1.97 | -2.08% | 91.87 | 95.39 | 51603 | 48187.49 | 1.60% | 0.00 |
| 2025-11-14 | 96.33 | 94.65 | -2.44 | -2.51% | 94.65 | 96.60 | 56628 | 54003.67 | 1.75% | 0.00 |
| 2025-11-13 | 96.75 | 97.09 | 0.00 | 0.00% | 96.05 | 97.82 | 39255 | 38062.17 | 1.22% | 0.00 |
| 2025-11-12 | 95.99 | 97.09 | 0.59 | 0.61% | 95.80 | 97.26 | 45067 | 43513.14 | 1.40% | 0.00 |
| 2025-11-11 | 99.80 | 96.50 | -2.77 | -2.79% | 96.02 | 100.49 | 65234 | 63584.29 | 2.02% | 0.00 |
| 2025-11-10 | 100.01 | 99.27 | -1.69 | -1.67% | 97.90 | 101.00 | 72432 | 71732.58 | 2.24% | 6.00 |
| 2025-11-07 | 101.30 | 100.96 | -1.54 | -1.50% | 99.68 | 102.97 | 67298 | 68202.73 | 2.08% | 0.00 |
| 2025-11-06 | 102.50 | 102.50 | 0.70 | 0.69% | 101.51 | 103.33 | 69907 | 71566.97 | 2.16% | 0.00 |
| 2025-11-05 | 102.98 | 101.80 | -2.10 | -2.02% | 101.01 | 103.92 | 58388 | 59652.28 | 1.81% | 5.00 |
| 2025-11-04 | 106.00 | 103.90 | -1.60 | -1.52% | 103.00 | 106.21 | 51663 | 54070.69 | 1.60% | 0.00 |
| 2025-11-03 | 105.92 | 105.50 | -0.91 | -0.86% | 101.91 | 106.16 | 68198 | 70958.20 | 2.11% | 0.00 |
| 2025-10-31 | 108.43 | 106.41 | -1.94 | -1.79% | 105.92 | 111.00 | 74389 | 80325.93 | 2.30% | 0.00 |
| 2025-10-30 | 115.00 | 108.35 | -5.11 | -4.50% | 107.53 | 115.00 | 88687 | 97633.91 | 2.75% | 0.00 |
| 2025-10-29 | 112.28 | 113.46 | 1.22 | 1.09% | 110.50 | 113.89 | 61533 | 68948.02 | 1.90% | 2.00 |
| 2025-10-28 | 108.41 | 112.24 | 2.83 | 2.59% | 108.02 | 113.92 | 78353 | 87536.57 | 2.43% | 2.00 |
| 2025-10-27 | 111.00 | 109.41 | -0.04 | -0.04% | 106.61 | 111.57 | 103368 | 112551.40 | 3.20% | 0.00 |
| 2025-10-24 | 108.58 | 109.45 | 2.46 | 2.30% | 107.20 | 109.50 | 67587 | 73478.84 | 2.09% | 0.00 |
| 2025-10-23 | 105.00 | 106.99 | 1.58 | 1.50% | 103.12 | 107.36 | 61410 | 64938.50 | 1.90% | 0.00 |
| 2025-10-22 | 107.04 | 105.41 | -3.00 | -2.77% | 105.00 | 107.98 | 55012 | 58355.36 | 1.70% | 3.00 |
| 2025-10-21 | 108.00 | 108.41 | 0.43 | 0.40% | 106.68 | 108.88 | 78480 | 84787.71 | 2.43% | 2.00 |
| 2025-10-20 | 107.00 | 107.98 | 6.51 | 6.42% | 105.85 | 109.98 | 95979 | 103755.12 | 2.97% | 0.00 |
| 2025-10-17 | 106.00 | 101.47 | -4.81 | -4.53% | 101.13 | 106.44 | 63906 | 65957.98 | 1.98% | 0.00 |
| 2025-10-16 | 107.50 | 106.28 | -2.11 | -1.95% | 105.65 | 108.72 | 51667 | 55297.14 | 1.60% | 0.00 |
思特威(688213)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。
