| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 88.30 | 91.29 | 3.41 | 3.88% | 87.00 | 92.42 | 14180 | 12729.54 | 2.88% | 0.00 |
| 2025-11-21 | 91.51 | 87.88 | -4.90 | -5.28% | 87.84 | 94.01 | 15795 | 14219.16 | 3.21% | 0.00 |
| 2025-11-20 | 93.88 | 92.78 | 0.90 | 0.98% | 90.86 | 94.45 | 7200 | 6640.86 | 1.46% | 0.00 |
| 2025-11-19 | 93.58 | 91.88 | -2.51 | -2.66% | 91.58 | 95.00 | 7677 | 7128.02 | 1.56% | 0.00 |
| 2025-11-18 | 94.62 | 94.39 | -0.27 | -0.29% | 93.93 | 96.56 | 10204 | 9732.53 | 2.07% | 0.00 |
| 2025-11-17 | 90.00 | 94.66 | 4.66 | 5.18% | 89.66 | 96.35 | 17762 | 16597.08 | 3.61% | 0.00 |
| 2025-11-14 | 92.50 | 90.00 | -2.50 | -2.70% | 89.90 | 92.50 | 7078 | 6451.37 | 1.44% | 0.00 |
| 2025-11-13 | 92.56 | 92.50 | -0.28 | -0.30% | 91.80 | 93.47 | 9119 | 8449.63 | 1.85% | 0.00 |
| 2025-11-12 | 92.00 | 92.78 | -0.02 | -0.02% | 91.00 | 93.20 | 8315 | 7656.77 | 1.69% | 0.00 |
| 2025-11-11 | 95.10 | 92.80 | -1.69 | -1.79% | 91.98 | 95.18 | 10747 | 10019.38 | 2.18% | 0.00 |
| 2025-11-10 | 94.30 | 94.49 | 0.05 | 0.05% | 93.00 | 95.53 | 11330 | 10620.35 | 2.30% | 0.00 |
| 2025-11-07 | 97.40 | 94.44 | -3.53 | -3.60% | 93.30 | 97.40 | 16489 | 15590.22 | 3.35% | 0.00 |
| 2025-11-06 | 96.52 | 97.97 | 1.58 | 1.64% | 96.01 | 98.60 | 13523 | 13212.66 | 2.75% | 0.00 |
| 2025-11-05 | 95.80 | 96.39 | -0.63 | -0.65% | 94.63 | 97.48 | 15806 | 15195.46 | 3.21% | 0.00 |
| 2025-11-04 | 104.47 | 97.02 | -7.68 | -7.34% | 96.80 | 104.48 | 35415 | 35041.67 | 7.19% | 0.00 |
| 2025-11-03 | 105.45 | 104.70 | -0.28 | -0.27% | 101.51 | 105.82 | 20138 | 20843.02 | 4.09% | 0.00 |
| 2025-10-31 | 100.64 | 104.98 | 4.11 | 4.07% | 100.64 | 107.50 | 32989 | 34514.94 | 6.70% | 0.00 |
| 2025-10-30 | 102.00 | 100.87 | -2.43 | -2.35% | 100.50 | 104.50 | 25702 | 26277.01 | 5.22% | 0.00 |
| 2025-10-29 | 105.49 | 103.30 | -3.09 | -2.90% | 103.01 | 105.98 | 23867 | 24878.40 | 4.85% | 0.00 |
| 2025-10-28 | 108.00 | 106.39 | -0.13 | -0.12% | 104.27 | 108.50 | 26821 | 28552.95 | 5.45% | 0.00 |
| 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 |
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。
