| 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 | 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 |
| 2025-10-15 | 111.26 | 108.39 | -2.71 | -2.44% | 105.58 | 112.54 | 87105 | 94025.13 | 2.70% | 0.00 |
| 2025-10-14 | 113.56 | 111.10 | -1.74 | -1.54% | 109.60 | 116.91 | 88150 | 100170.09 | 2.73% | 0.00 |
| 2025-10-13 | 110.00 | 112.84 | -1.66 | -1.45% | 109.65 | 114.88 | 77479 | 87435.45 | 2.40% | 0.00 |
| 2025-10-10 | 119.01 | 114.50 | -7.00 | -5.76% | 113.88 | 120.00 | 90326 | 105473.23 | 2.80% | 0.00 |
| 2025-10-09 | 120.00 | 121.50 | 2.34 | 1.96% | 118.52 | 127.81 | 136974 | 168148.88 | 4.24% | 0.00 |
| 2025-09-30 | 113.01 | 119.16 | 6.86 | 6.11% | 111.99 | 121.00 | 138649 | 163103.44 | 4.29% | 0.01 |
| 2025-09-29 | 110.50 | 112.30 | 1.74 | 1.57% | 109.41 | 113.38 | 84954 | 94487.90 | 2.63% | 0.00 |
| 2025-09-26 | 115.00 | 110.56 | -5.44 | -4.69% | 110.31 | 117.10 | 114306 | 129601.42 | 3.54% | 0.00 |
| 2025-09-25 | 106.53 | 116.00 | 8.49 | 7.90% | 106.51 | 117.63 | 147482 | 166378.30 | 4.57% | 0.00 |
| 2025-09-24 | 101.38 | 107.51 | 5.41 | 5.30% | 101.01 | 108.00 | 126134 | 133926.92 | 3.90% | 5.00 |
| 2025-09-23 | 104.02 | 102.10 | -1.91 | -1.84% | 99.82 | 104.33 | 83317 | 84496.80 | 2.58% | 2.00 |
| 2025-09-22 | 103.73 | 104.01 | 1.13 | 1.10% | 102.39 | 104.50 | 74567 | 77224.28 | 2.31% | 0.00 |
| 2025-09-19 | 101.80 | 102.88 | 1.08 | 1.06% | 101.50 | 105.00 | 83299 | 86060.49 | 2.58% | 0.00 |
| 2025-09-18 | 101.50 | 101.80 | 0.83 | 0.82% | 100.12 | 105.76 | 107682 | 111190.22 | 3.33% | 0.00 |
| 2025-09-17 | 100.00 | 100.97 | 0.85 | 0.85% | 99.56 | 102.80 | 56184 | 56903.99 | 1.74% | 0.00 |
| 2025-09-16 | 99.30 | 100.12 | 0.45 | 0.45% | 99.11 | 101.86 | 54111 | 54341.92 | 1.68% | 0.00 |
| 2025-09-15 | 103.08 | 99.67 | -1.73 | -1.71% | 99.62 | 103.96 | 68203 | 68617.73 | 2.11% | 0.00 |
| 2025-09-12 | 101.96 | 101.40 | -0.64 | -0.63% | 100.10 | 102.86 | 82103 | 83392.48 | 2.54% | 0.00 |
| 2025-09-11 | 100.40 | 102.04 | 1.60 | 1.59% | 99.08 | 102.38 | 70821 | 71534.12 | 2.19% | 0.00 |
| 2025-09-10 | 98.01 | 100.44 | 1.81 | 1.84% | 97.60 | 101.45 | 60756 | 60785.47 | 1.88% | 0.00 |
| 2025-09-09 | 100.00 | 98.63 | -1.55 | -1.55% | 96.71 | 100.00 | 54196 | 53092.52 | 1.68% | 2.00 |
| 2025-09-08 | 97.50 | 100.18 | 1.65 | 1.67% | 96.50 | 100.85 | 66101 | 65398.24 | 2.05% | 0.00 |
| 2025-09-05 | 97.49 | 98.53 | 1.04 | 1.07% | 96.00 | 99.00 | 70694 | 69021.27 | 2.19% | 0.00 |
| 2025-09-04 | 100.50 | 97.49 | -3.01 | -3.00% | 95.30 | 101.66 | 86088 | 84315.54 | 2.66% | 0.00 |
| 2025-09-03 | 103.30 | 100.50 | -2.37 | -2.30% | 100.35 | 103.72 | 70597 | 71955.30 | 2.19% | 0.00 |
| 2025-09-02 | 109.90 | 102.87 | -7.06 | -6.42% | 100.70 | 109.90 | 121958 | 126643.93 | 3.78% | 0.00 |
| 2025-09-01 | 109.25 | 109.93 | -0.30 | -0.27% | 106.90 | 114.84 | 99877 | 109758.07 | 3.09% | 0.00 |
| 2025-08-29 | 111.00 | 110.23 | -1.43 | -1.28% | 107.87 | 112.46 | 94701 | 104349.66 | 2.93% | 0.00 |
| 2025-08-28 | 109.33 | 111.66 | 3.81 | 3.53% | 106.91 | 112.27 | 136494 | 149952.89 | 4.23% | 8.39 |
| 2025-08-27 | 105.65 | 107.85 | 2.38 | 2.26% | 104.90 | 114.28 | 150852 | 165485.77 | 4.67% | 0.00 |
| 2025-08-26 | 102.74 | 105.47 | 2.22 | 2.15% | 102.11 | 108.00 | 115223 | 120762.69 | 3.57% | 0.00 |
| 2025-08-25 | 106.10 | 103.25 | -1.94 | -1.84% | 101.43 | 108.40 | 161627 | 168169.44 | 5.00% | 9.00 |
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。
