| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 89.00 | 85.48 | -4.52 | -5.02% | 85.36 | 89.46 | 14490 | 12610.90 | 2.94% | 0.00 |
| 2026-03-25 | 87.12 | 90.00 | 2.86 | 3.28% | 86.70 | 92.44 | 20040 | 17904.92 | 4.07% | 0.00 |
| 2026-03-24 | 85.78 | 87.14 | 2.99 | 3.55% | 82.33 | 87.96 | 18158 | 15449.91 | 3.69% | 0.00 |
| 2026-03-23 | 87.49 | 84.15 | -4.85 | -5.45% | 83.00 | 88.83 | 21587 | 18578.30 | 4.38% | 0.00 |
| 2026-03-20 | 92.97 | 89.00 | -3.80 | -4.09% | 89.00 | 93.60 | 16586 | 15027.54 | 3.37% | 0.00 |
| 2026-03-19 | 92.08 | 92.80 | -2.07 | -2.18% | 91.33 | 94.46 | 15931 | 14830.11 | 3.24% | 0.00 |
| 2026-03-18 | 90.84 | 94.87 | 5.87 | 6.60% | 90.14 | 97.79 | 26678 | 25176.16 | 5.42% | 0.00 |
| 2026-03-17 | 93.00 | 89.00 | -3.03 | -3.29% | 89.00 | 93.17 | 14722 | 13395.76 | 2.99% | 0.00 |
| 2026-03-16 | 92.04 | 92.03 | -0.91 | -0.98% | 87.21 | 92.50 | 19213 | 17248.14 | 3.90% | 0.00 |
| 2026-03-13 | 94.42 | 92.94 | -2.46 | -2.58% | 92.50 | 95.30 | 13044 | 12199.46 | 2.65% | 0.00 |
| 2026-03-12 | 98.00 | 95.40 | -3.26 | -3.30% | 94.88 | 98.47 | 14193 | 13669.48 | 2.88% | 0.00 |
| 2026-03-11 | 99.50 | 98.66 | -1.15 | -1.15% | 97.90 | 100.84 | 19476 | 19350.88 | 3.96% | 0.00 |
| 2026-03-10 | 98.00 | 99.81 | 2.01 | 2.06% | 97.50 | 100.48 | 18408 | 18227.65 | 3.74% | 0.00 |
| 2026-03-09 | 92.88 | 97.80 | 2.96 | 3.12% | 91.00 | 99.00 | 26928 | 25659.07 | 5.47% | 0.00 |
| 2026-03-06 | 93.04 | 94.84 | 1.02 | 1.09% | 93.04 | 95.68 | 9947 | 9432.69 | 2.02% | 2.00 |
| 2026-03-05 | 94.00 | 93.82 | 1.93 | 2.10% | 93.01 | 95.50 | 11907 | 11186.34 | 2.42% | 0.00 |
| 2026-03-04 | 91.61 | 91.89 | -1.20 | -1.29% | 91.61 | 94.24 | 15328 | 14228.93 | 3.11% | 0.00 |
| 2026-03-03 | 100.02 | 93.09 | -8.02 | -7.93% | 93.08 | 101.68 | 30075 | 28918.77 | 6.11% | 0.00 |
| 2026-03-02 | 104.90 | 101.11 | -1.89 | -1.83% | 100.51 | 106.80 | 27896 | 28796.35 | 5.67% | 0.00 |
| 2026-02-27 | 99.80 | 103.00 | 3.00 | 3.00% | 98.00 | 104.49 | 30161 | 30723.39 | 6.13% | 0.00 |
| 2026-02-26 | 98.40 | 100.00 | 1.50 | 1.52% | 96.66 | 101.13 | 20491 | 20294.94 | 4.16% | 0.00 |
| 2026-02-25 | 95.68 | 98.50 | 2.82 | 2.95% | 95.68 | 99.90 | 20870 | 20545.48 | 4.24% | 0.00 |
| 2026-02-24 | 98.50 | 95.68 | -2.62 | -2.67% | 93.77 | 99.87 | 19998 | 19100.11 | 4.06% | 0.00 |
| 2026-02-13 | 100.72 | 98.30 | -2.90 | -2.87% | 98.30 | 101.50 | 17783 | 17721.81 | 3.61% | 0.00 |
| 2026-02-12 | 99.51 | 101.20 | 1.68 | 1.69% | 99.15 | 101.85 | 14772 | 14831.83 | 3.00% | 0.00 |
| 2026-02-11 | 100.01 | 99.52 | -0.79 | -0.79% | 99.36 | 101.50 | 10274 | 10282.18 | 2.09% | 0.00 |
| 2026-02-10 | 100.92 | 100.31 | -1.87 | -1.83% | 100.23 | 102.73 | 16902 | 17104.74 | 3.43% | 0.00 |
| 2026-02-09 | 98.98 | 102.18 | 5.25 | 5.42% | 97.74 | 104.58 | 25768 | 26087.38 | 5.23% | 0.00 |
| 2026-02-06 | 97.89 | 96.93 | -2.12 | -2.14% | 96.00 | 98.83 | 14797 | 14443.76 | 3.01% | 0.00 |
| 2026-02-05 | 100.01 | 99.05 | -2.40 | -2.37% | 98.73 | 101.11 | 14985 | 14925.02 | 3.04% | 0.00 |
| 2026-02-04 | 104.50 | 101.45 | -1.88 | -1.82% | 100.44 | 104.50 | 16451 | 16787.61 | 3.34% | 0.00 |
| 2026-02-03 | 103.02 | 103.33 | 1.33 | 1.30% | 101.28 | 104.87 | 16862 | 17351.75 | 3.42% | 0.00 |
| 2026-02-02 | 106.26 | 102.00 | -4.25 | -4.00% | 102.00 | 107.49 | 15915 | 16561.36 | 3.23% | 0.00 |
| 2026-01-30 | 107.51 | 106.25 | -1.75 | -1.62% | 104.10 | 107.97 | 17440 | 18461.91 | 3.54% | 0.00 |
| 2026-01-29 | 109.72 | 108.00 | -1.60 | -1.46% | 107.55 | 114.88 | 26783 | 29771.87 | 5.44% | 0.00 |
| 2026-01-28 | 114.91 | 109.60 | -5.16 | -4.50% | 109.18 | 115.12 | 20927 | 23248.04 | 4.25% | 0.00 |
| 2026-01-27 | 111.93 | 114.76 | 1.73 | 1.53% | 109.70 | 115.09 | 23679 | 26599.09 | 4.81% | 0.00 |
| 2026-01-26 | 122.00 | 113.03 | -7.64 | -6.33% | 111.50 | 122.00 | 37037 | 42638.18 | 7.52% | 0.00 |
| 2026-01-23 | 119.25 | 120.67 | 2.71 | 2.30% | 117.68 | 122.33 | 20962 | 25177.82 | 4.26% | 0.00 |
| 2026-01-22 | 119.85 | 117.96 | -0.54 | -0.46% | 117.13 | 121.05 | 18114 | 21512.62 | 3.68% | 0.00 |
| 2026-01-21 | 115.46 | 118.50 | 0.48 | 0.41% | 115.37 | 119.65 | 22478 | 26569.33 | 4.57% | 0.00 |
| 2026-01-20 | 122.43 | 118.02 | -3.39 | -2.79% | 116.01 | 122.56 | 41686 | 49631.09 | 8.47% | 0.00 |
| 2026-01-19 | 124.27 | 121.41 | -1.79 | -1.45% | 120.60 | 127.01 | 33892 | 41950.14 | 6.88% | 0.00 |
| 2026-01-16 | 123.96 | 123.20 | 1.90 | 1.57% | 118.69 | 125.45 | 34320 | 41900.47 | 6.97% | 0.00 |
| 2026-01-15 | 119.60 | 121.30 | 0.30 | 0.25% | 119.59 | 124.68 | 36820 | 44864.66 | 7.48% | 0.00 |
| 2026-01-14 | 125.50 | 121.00 | -2.00 | -1.63% | 117.38 | 133.00 | 67576 | 84490.32 | 13.72% | 0.00 |
| 2026-01-13 | 124.00 | 123.00 | -0.70 | -0.57% | 118.85 | 127.39 | 59423 | 73367.17 | 12.07% | 0.00 |
| 2026-01-12 | 121.00 | 123.70 | 6.70 | 5.73% | 118.05 | 124.87 | 66551 | 81018.67 | 13.52% | 0.00 |
| 2026-01-09 | 117.50 | 117.00 | 1.58 | 1.37% | 112.80 | 119.50 | 46284 | 53673.52 | 9.40% | 0.00 |
| 2026-01-08 | 108.77 | 115.42 | 7.56 | 7.01% | 108.72 | 118.65 | 61899 | 71545.15 | 12.57% | 0.00 |
| 2026-01-07 | 113.99 | 107.86 | -2.30 | -2.09% | 107.28 | 114.00 | 36367 | 39662.87 | 7.39% | 0.00 |
| 2026-01-06 | 108.99 | 110.16 | 6.16 | 5.92% | 103.36 | 112.78 | 62199 | 67288.41 | 12.63% | 0.00 |
| 2026-01-05 | 100.19 | 104.00 | 3.71 | 3.70% | 98.66 | 104.54 | 33214 | 34014.40 | 6.75% | 0.00 |
| 2025-12-31 | 98.50 | 100.29 | 2.11 | 2.15% | 98.31 | 102.51 | 29047 | 29350.19 | 5.90% | 0.00 |
| 2025-12-30 | 98.13 | 98.18 | 0.05 | 0.05% | 96.77 | 99.70 | 18474 | 18224.85 | 3.75% | 0.00 |
| 2025-12-29 | 98.80 | 98.13 | 0.85 | 0.87% | 96.60 | 99.88 | 21216 | 20766.90 | 4.31% | 0.00 |
| 2025-12-26 | 94.90 | 97.28 | 2.29 | 2.41% | 94.41 | 99.92 | 25501 | 25015.08 | 5.18% | 0.00 |
| 2025-12-25 | 92.10 | 94.99 | 2.46 | 2.66% | 91.58 | 95.90 | 18437 | 17277.96 | 3.74% | 0.00 |
| 2025-12-24 | 91.30 | 92.53 | 0.35 | 0.38% | 91.20 | 93.35 | 8732 | 8063.29 | 1.77% | 0.00 |
| 2025-12-23 | 92.60 | 92.18 | -1.10 | -1.18% | 91.24 | 93.80 | 12032 | 11078.90 | 2.44% | 0.00 |
| 2025-12-22 | 92.79 | 93.28 | 1.88 | 2.06% | 91.64 | 94.97 | 14721 | 13813.01 | 2.99% | 0.00 |
| 2025-12-19 | 91.00 | 91.40 | -0.09 | -0.10% | 91.00 | 96.50 | 21162 | 19850.79 | 4.30% | 3.00 |
| 2025-12-18 | 87.00 | 91.49 | 4.49 | 5.16% | 86.51 | 93.37 | 23585 | 21455.35 | 4.79% | 0.00 |
| 2025-12-17 | 88.36 | 87.00 | -0.80 | -0.91% | 85.13 | 88.70 | 11414 | 9875.16 | 2.32% | 0.00 |
| 2025-12-16 | 88.44 | 87.80 | -1.18 | -1.33% | 85.61 | 89.39 | 12417 | 10842.75 | 2.52% | 0.00 |
| 2025-12-15 | 90.50 | 88.98 | -1.45 | -1.60% | 88.42 | 90.59 | 7661 | 6827.63 | 1.56% | 2.00 |
| 2025-12-12 | 89.30 | 90.43 | 1.43 | 1.61% | 88.50 | 91.03 | 8928 | 8006.25 | 1.81% | 2.40 |
| 2025-12-11 | 91.50 | 89.00 | -2.50 | -2.73% | 89.00 | 92.34 | 9805 | 8838.18 | 1.99% | 0.00 |
| 2025-12-10 | 92.37 | 91.50 | -0.87 | -0.94% | 89.79 | 92.57 | 10414 | 9452.98 | 2.12% | 0.00 |
| 2025-12-09 | 93.92 | 92.37 | -1.83 | -1.94% | 92.11 | 94.59 | 7321 | 6814.58 | 1.49% | 0.00 |
| 2025-12-08 | 94.43 | 94.20 | 0.09 | 0.10% | 93.40 | 95.20 | 11284 | 10653.45 | 2.29% | 0.00 |
| 2025-12-05 | 90.00 | 94.11 | 3.95 | 4.38% | 89.60 | 94.29 | 15091 | 14024.42 | 3.07% | 0.00 |
| 2025-12-04 | 90.16 | 90.16 | 0.45 | 0.50% | 89.00 | 91.52 | 7831 | 7070.51 | 1.59% | 0.00 |
| 2025-12-03 | 92.00 | 89.71 | -2.47 | -2.68% | 89.21 | 92.65 | 9818 | 8857.09 | 1.99% | 2.00 |
| 2025-12-02 | 95.50 | 92.18 | -1.28 | -1.37% | 91.98 | 95.85 | 10001 | 9278.62 | 2.03% | 0.00 |
| 2025-12-01 | 93.00 | 93.46 | 0.00 | 0.00% | 92.40 | 94.14 | 11002 | 10254.02 | 2.23% | 0.00 |
| 2025-11-28 | 92.10 | 93.46 | 0.94 | 1.02% | 92.01 | 94.63 | 9875 | 9214.06 | 2.01% | 0.00 |
| 2025-11-27 | 92.06 | 92.52 | 0.31 | 0.34% | 91.50 | 94.44 | 11714 | 10933.24 | 2.38% | 2.00 |
| 2025-11-26 | 91.51 | 92.21 | -0.09 | -0.10% | 91.30 | 96.36 | 18790 | 17591.59 | 3.82% | 0.00 |
| 2025-11-25 | 93.10 | 92.30 | 1.01 | 1.11% | 91.19 | 94.20 | 13195 | 12263.52 | 2.68% | 0.00 |
索辰科技(688507)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。
