| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 78.49 | 78.61 | 1.11 | 1.43% | 77.90 | 79.48 | 59237 | 46629.41 | 1.83% | 0.00 |
| 2026-03-24 | 77.11 | 77.50 | 1.42 | 1.87% | 75.06 | 77.78 | 49858 | 38130.54 | 1.54% | 10.00 |
| 2026-03-23 | 78.10 | 76.08 | -3.22 | -4.06% | 75.39 | 78.98 | 66473 | 51223.92 | 2.05% | 0.00 |
| 2026-03-20 | 81.30 | 79.30 | -1.64 | -2.03% | 79.30 | 81.69 | 60471 | 48687.62 | 1.87% | 0.00 |
| 2026-03-19 | 82.81 | 80.94 | -3.64 | -4.30% | 80.65 | 82.81 | 70135 | 57172.56 | 2.17% | 0.00 |
| 2026-03-18 | 84.56 | 84.58 | 0.57 | 0.68% | 83.16 | 84.94 | 42178 | 35512.92 | 1.30% | 0.00 |
| 2026-03-17 | 85.50 | 84.01 | -1.31 | -1.54% | 84.00 | 86.33 | 47338 | 40341.86 | 1.46% | 0.00 |
| 2026-03-16 | 84.66 | 85.32 | 0.56 | 0.66% | 83.13 | 85.40 | 54663 | 46041.80 | 1.69% | 0.00 |
| 2026-03-13 | 84.30 | 84.76 | -0.28 | -0.33% | 83.83 | 85.75 | 54901 | 46567.78 | 1.70% | 0.00 |
| 2026-03-12 | 86.15 | 85.04 | -1.50 | -1.73% | 84.57 | 87.80 | 55504 | 47641.09 | 1.72% | 0.00 |
| 2026-03-11 | 88.30 | 86.54 | -1.37 | -1.56% | 86.54 | 88.89 | 53420 | 46761.40 | 1.65% | 0.00 |
| 2026-03-10 | 86.99 | 87.91 | 2.08 | 2.42% | 86.99 | 88.94 | 61928 | 54343.78 | 1.91% | 0.00 |
| 2026-03-09 | 87.81 | 85.83 | -3.67 | -4.10% | 82.80 | 87.87 | 89760 | 75925.12 | 2.77% | 5.00 |
| 2026-03-06 | 89.60 | 89.50 | -0.18 | -0.20% | 88.52 | 90.60 | 53446 | 48016.22 | 1.65% | 0.00 |
| 2026-03-05 | 92.10 | 89.68 | -0.75 | -0.83% | 89.03 | 92.79 | 76355 | 69636.36 | 2.36% | 0.00 |
| 2026-03-04 | 90.90 | 90.43 | -1.61 | -1.75% | 90.23 | 93.65 | 72449 | 66410.16 | 2.24% | 0.00 |
| 2026-03-03 | 96.59 | 92.04 | -4.54 | -4.70% | 91.80 | 99.29 | 102970 | 97777.73 | 3.18% | 0.00 |
| 2026-03-02 | 96.00 | 96.58 | -0.83 | -0.85% | 95.46 | 98.23 | 92787 | 89734.01 | 2.87% | 0.00 |
| 2026-02-27 | 96.39 | 97.41 | 1.05 | 1.09% | 96.13 | 100.57 | 100754 | 99182.93 | 3.11% | 7.10 |
| 2026-02-26 | 95.18 | 96.36 | 1.43 | 1.51% | 94.01 | 96.69 | 85840 | 81975.43 | 2.65% | 2.00 |
| 2026-02-25 | 95.66 | 94.93 | -0.62 | -0.65% | 94.44 | 96.36 | 67534 | 64159.87 | 2.09% | 2.94 |
| 2026-02-24 | 96.43 | 95.55 | 0.31 | 0.33% | 94.88 | 97.10 | 67157 | 64562.23 | 2.08% | 0.00 |
| 2026-02-13 | 98.08 | 95.24 | -3.31 | -3.36% | 95.24 | 98.08 | 71618 | 69276.52 | 2.21% | 2.00 |
| 2026-02-12 | 95.68 | 98.55 | 2.87 | 3.00% | 95.68 | 99.13 | 86965 | 85199.70 | 2.69% | 2.00 |
| 2026-02-11 | 93.02 | 95.68 | 2.56 | 2.75% | 92.91 | 96.20 | 83520 | 79455.98 | 2.58% | 0.00 |
| 2026-02-10 | 94.20 | 93.12 | -1.01 | -1.07% | 93.04 | 94.54 | 53258 | 49803.64 | 1.65% | 0.00 |
| 2026-02-09 | 95.70 | 94.13 | -0.54 | -0.57% | 93.41 | 95.90 | 70923 | 66750.88 | 2.19% | 0.00 |
| 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 |
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。
