| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 105.00 | 106.52 | 3.08 | 2.98% | 103.47 | 108.90 | 34075 | 36288.96 | 6.92% | 0.00 |
| 2025-10-24 | 98.00 | 103.44 | 4.28 | 4.32% | 97.60 | 104.44 | 24768 | 25203.22 | 5.03% | 4.90 |
| 2025-10-23 | 96.55 | 99.16 | 2.59 | 2.68% | 95.81 | 100.40 | 20017 | 19671.35 | 4.07% | 0.00 |
| 2025-10-22 | 96.12 | 96.57 | -0.18 | -0.19% | 95.11 | 97.66 | 10708 | 10317.84 | 2.17% | 0.00 |
| 2025-10-21 | 95.80 | 96.75 | 1.11 | 1.16% | 94.91 | 96.99 | 11977 | 11494.79 | 2.43% | 0.00 |
| 2025-10-20 | 95.50 | 95.83 | 2.41 | 2.58% | 94.02 | 98.50 | 15744 | 15184.84 | 3.20% | 0.00 |
| 2025-10-17 | 97.40 | 93.42 | -4.69 | -4.78% | 93.03 | 99.90 | 21290 | 20237.52 | 4.32% | 0.00 |
| 2025-10-16 | 101.67 | 98.11 | -2.79 | -2.77% | 97.60 | 101.97 | 18777 | 18731.43 | 3.81% | 0.00 |
| 2025-10-15 | 99.79 | 100.90 | 1.89 | 1.91% | 96.00 | 102.45 | 24268 | 24279.61 | 4.93% | 0.00 |
| 2025-10-14 | 107.75 | 99.01 | -9.66 | -8.89% | 99.01 | 108.60 | 44208 | 45889.24 | 8.98% | 2.00 |
| 2025-10-13 | 102.00 | 108.67 | 2.87 | 2.71% | 102.00 | 114.00 | 47177 | 51680.59 | 9.58% | 0.00 |
| 2025-10-10 | 109.00 | 105.80 | -1.20 | -1.12% | 105.01 | 111.00 | 29745 | 31981.85 | 6.04% | 0.00 |
| 2025-10-09 | 104.00 | 107.00 | 0.78 | 0.73% | 101.00 | 109.50 | 32880 | 34607.55 | 6.68% | 0.00 |
| 2025-09-30 | 106.00 | 106.22 | 3.33 | 3.24% | 104.00 | 109.60 | 37381 | 40002.98 | 7.59% | 0.00 |
| 2025-09-29 | 101.97 | 102.89 | 0.90 | 0.88% | 101.20 | 103.99 | 20608 | 21220.28 | 4.19% | 0.00 |
| 2025-09-26 | 106.00 | 101.99 | -5.51 | -5.13% | 101.64 | 106.00 | 31129 | 32191.09 | 6.32% | 0.00 |
| 2025-09-25 | 112.93 | 107.50 | -5.42 | -4.80% | 106.35 | 112.93 | 60054 | 65265.02 | 12.20% | 0.00 |
| 2025-09-24 | 101.50 | 112.92 | 10.12 | 9.84% | 99.51 | 114.97 | 60962 | 64638.49 | 12.38% | 0.00 |
| 2025-09-23 | 99.20 | 102.80 | 4.59 | 4.67% | 98.90 | 105.00 | 52168 | 53318.28 | 10.60% | 0.00 |
| 2025-09-22 | 97.50 | 98.21 | 0.27 | 0.28% | 96.48 | 99.70 | 24544 | 23994.48 | 4.98% | 0.00 |
| 2025-09-19 | 101.00 | 97.94 | -2.75 | -2.73% | 97.68 | 101.00 | 28606 | 28392.38 | 5.81% | 0.00 |
| 2025-09-18 | 101.99 | 100.69 | -1.81 | -1.77% | 99.61 | 104.98 | 35174 | 36025.70 | 7.14% | 0.00 |
| 2025-09-17 | 102.72 | 102.50 | -2.04 | -1.95% | 100.72 | 104.53 | 32107 | 32699.28 | 6.52% | 2.00 |
| 2025-09-16 | 97.83 | 104.54 | 6.70 | 6.85% | 97.25 | 105.09 | 47811 | 48451.48 | 9.71% | 0.00 |
| 2025-09-15 | 97.01 | 97.84 | 0.95 | 0.98% | 96.60 | 101.88 | 30393 | 30180.14 | 6.17% | 0.00 |
| 2025-09-12 | 98.80 | 96.89 | -1.91 | -1.93% | 96.66 | 99.85 | 23704 | 23216.33 | 4.81% | 0.00 |
| 2025-09-11 | 94.39 | 98.80 | 4.35 | 4.61% | 94.01 | 98.88 | 32137 | 31280.43 | 6.53% | 0.00 |
| 2025-09-10 | 95.20 | 94.45 | -1.75 | -1.82% | 94.05 | 96.49 | 18992 | 18054.94 | 3.86% | 1.45 |
| 2025-09-09 | 97.78 | 96.20 | -0.40 | -0.41% | 95.88 | 99.99 | 28536 | 27895.78 | 5.80% | 0.00 |
| 2025-09-08 | 94.00 | 96.60 | 1.87 | 1.97% | 94.00 | 97.83 | 22688 | 21797.51 | 4.61% | 0.00 |
| 2025-09-05 | 91.57 | 94.73 | 3.16 | 3.45% | 91.44 | 95.42 | 22963 | 21615.59 | 4.66% | 0.00 |
| 2025-09-04 | 95.30 | 91.57 | -3.58 | -3.76% | 89.76 | 96.72 | 29433 | 27494.62 | 5.98% | 0.00 |
| 2025-09-03 | 97.44 | 95.15 | -2.17 | -2.23% | 95.15 | 99.20 | 24552 | 23817.71 | 4.99% | 0.00 |
| 2025-09-02 | 100.12 | 97.32 | -3.18 | -3.16% | 95.88 | 100.38 | 37562 | 36700.93 | 7.63% | 0.00 |
| 2025-09-01 | 99.00 | 100.50 | 1.23 | 1.24% | 97.69 | 101.49 | 32676 | 32519.23 | 6.64% | 0.00 |
| 2025-08-29 | 102.06 | 99.27 | -2.83 | -2.77% | 98.30 | 102.06 | 39136 | 38902.33 | 7.95% | 0.00 |
| 2025-08-28 | 104.21 | 102.10 | -4.55 | -4.27% | 98.21 | 106.50 | 61404 | 62453.92 | 12.47% | 0.00 |
| 2025-08-27 | 108.01 | 106.65 | 0.53 | 0.50% | 105.60 | 112.19 | 47840 | 51877.09 | 9.72% | 2.60 |
| 2025-08-26 | 110.00 | 106.12 | -7.03 | -6.21% | 105.11 | 110.50 | 59207 | 63139.60 | 12.03% | 0.00 |
| 2025-08-25 | 110.00 | 113.15 | 9.15 | 8.80% | 109.33 | 124.00 | 80684 | 92244.02 | 16.39% | 0.00 |
| 2025-08-22 | 102.45 | 104.00 | 1.14 | 1.11% | 102.43 | 104.68 | 27161 | 28151.92 | 5.52% | 0.00 |
| 2025-08-21 | 103.99 | 102.86 | -1.55 | -1.48% | 102.41 | 105.58 | 22303 | 23034.34 | 4.53% | 0.37 |
| 2025-08-20 | 105.50 | 104.41 | -2.77 | -2.58% | 101.80 | 105.80 | 37162 | 38569.91 | 7.55% | 0.00 |
| 2025-08-19 | 102.77 | 107.18 | 2.80 | 2.68% | 101.51 | 112.99 | 56596 | 60400.00 | 11.49% | 5.00 |
| 2025-08-18 | 103.80 | 104.38 | 0.00 | 0.00% | 102.44 | 106.88 | 52256 | 54614.11 | 10.61% | 0.00 |
| 2025-08-15 | 102.03 | 104.38 | 3.18 | 3.14% | 100.30 | 104.68 | 50439 | 51703.98 | 10.24% | 0.00 |
| 2025-08-14 | 103.45 | 101.20 | -1.69 | -1.64% | 100.89 | 105.60 | 49597 | 51219.01 | 10.07% | 2.81 |
| 2025-08-13 | 104.00 | 102.89 | -2.44 | -2.32% | 101.26 | 104.87 | 65975 | 67863.09 | 13.40% | 0.00 |
| 2025-08-12 | 106.38 | 105.33 | -0.86 | -0.81% | 103.50 | 108.50 | 42516 | 44943.37 | 8.64% | 0.00 |
| 2025-08-11 | 104.76 | 106.19 | -0.50 | -0.47% | 104.76 | 110.88 | 52755 | 56718.37 | 10.71% | 0.00 |
| 2025-08-08 | 112.45 | 106.69 | -8.11 | -7.06% | 106.50 | 119.44 | 77346 | 86633.62 | 15.71% | 7.53 |
| 2025-08-07 | 112.11 | 114.80 | 0.40 | 0.35% | 108.72 | 120.00 | 80126 | 90998.95 | 16.27% | 0.00 |
| 2025-08-06 | 104.16 | 114.40 | 14.00 | 13.94% | 102.66 | 114.60 | 76165 | 82528.36 | 15.47% | 2.00 |
| 2025-08-05 | 101.00 | 100.40 | -0.58 | -0.57% | 97.55 | 102.75 | 42386 | 42222.29 | 8.61% | 3.80 |
| 2025-08-04 | 98.00 | 100.98 | 0.87 | 0.87% | 97.25 | 102.98 | 55731 | 55732.26 | 11.32% | 0.00 |
| 2025-08-01 | 95.10 | 100.11 | 5.27 | 5.56% | 94.25 | 104.00 | 82467 | 80887.24 | 16.75% | 6.00 |
| 2025-07-31 | 85.68 | 94.84 | 9.11 | 10.63% | 85.63 | 98.00 | 87202 | 80779.91 | 17.71% | 0.00 |
| 2025-07-30 | 85.68 | 85.73 | 0.01 | 0.01% | 84.33 | 87.55 | 34107 | 29308.03 | 6.93% | 0.00 |
| 2025-07-29 | 87.50 | 85.72 | -2.57 | -2.91% | 85.33 | 90.93 | 57398 | 50632.70 | 11.66% | 0.00 |
| 2025-07-28 | 89.50 | 88.29 | -1.72 | -1.91% | 86.78 | 90.28 | 43519 | 38279.46 | 8.84% | 0.00 |
| 2025-07-25 | 88.00 | 90.01 | 4.51 | 5.27% | 85.05 | 91.66 | 51323 | 45476.43 | 10.42% | 0.00 |
| 2025-07-24 | 86.71 | 85.50 | -2.46 | -2.80% | 85.40 | 89.88 | 44332 | 38628.73 | 9.00% | 0.00 |
| 2025-07-23 | 81.76 | 87.96 | 5.81 | 7.07% | 79.80 | 89.77 | 67621 | 57390.87 | 13.73% | 4.00 |
| 2025-07-22 | 82.55 | 82.15 | -2.05 | -2.43% | 80.77 | 85.99 | 51431 | 42378.68 | 10.45% | 0.00 |
| 2025-07-21 | 82.04 | 84.20 | 2.32 | 2.83% | 82.04 | 88.66 | 66554 | 56695.76 | 13.52% | 0.00 |
| 2025-07-18 | 81.00 | 81.88 | 3.89 | 4.99% | 79.31 | 87.50 | 96793 | 80638.73 | 19.66% | 12.00 |
| 2025-07-17 | 71.00 | 77.99 | 8.79 | 12.70% | 69.45 | 82.50 | 75977 | 58409.55 | 15.43% | 0.00 |
| 2025-07-16 | 67.11 | 69.20 | 2.46 | 3.69% | 66.27 | 69.50 | 23025 | 15742.89 | 4.68% | 0.00 |
| 2025-07-15 | 65.61 | 66.74 | 0.65 | 0.98% | 64.80 | 66.76 | 10619 | 7009.04 | 2.16% | 0.00 |
| 2025-07-14 | 66.20 | 66.09 | -0.06 | -0.09% | 65.13 | 66.36 | 10578 | 6962.66 | 2.15% | 0.00 |
| 2025-07-11 | 64.12 | 66.15 | 1.78 | 2.77% | 63.71 | 66.59 | 16992 | 11134.77 | 3.45% | 0.00 |
| 2025-07-10 | 64.27 | 64.37 | 0.17 | 0.26% | 63.61 | 64.53 | 8421 | 5391.23 | 1.71% | 0.00 |
| 2025-07-09 | 65.28 | 64.20 | -1.08 | -1.65% | 64.00 | 66.25 | 14654 | 9502.84 | 2.98% | 0.00 |
| 2025-07-08 | 64.76 | 65.28 | 0.52 | 0.80% | 63.80 | 65.48 | 14134 | 9182.55 | 2.87% | 0.00 |
| 2025-07-07 | 69.00 | 64.76 | -4.24 | -6.14% | 63.67 | 69.00 | 32992 | 21603.29 | 6.70% | 0.00 |
| 2025-07-04 | 72.06 | 69.00 | -3.32 | -4.59% | 68.70 | 72.20 | 23420 | 16319.60 | 4.76% | 0.00 |
| 2025-07-03 | 71.41 | 72.32 | 0.91 | 1.27% | 71.41 | 73.82 | 13778 | 10049.93 | 2.80% | 0.00 |
| 2025-07-02 | 72.88 | 71.41 | -1.18 | -1.63% | 71.03 | 73.30 | 7568 | 5434.74 | 1.54% | 0.00 |
| 2025-07-01 | 73.23 | 72.59 | -0.74 | -1.01% | 72.50 | 73.85 | 11177 | 8170.69 | 2.27% | 0.00 |
| 2025-06-30 | 72.44 | 73.33 | 1.34 | 1.86% | 71.51 | 73.55 | 13806 | 10022.22 | 2.80% | 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。
