| 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 | 8.13 | 8.30 | 0.17 | 2.09% | 8.10 | 8.34 | 80763 | 6652.62 | 0.82% |
| 2026-03-24 | 7.92 | 8.13 | 0.32 | 4.10% | 7.89 | 8.13 | 96818 | 7737.67 | 0.98% |
| 2026-03-23 | 8.15 | 7.81 | -0.45 | -5.45% | 7.74 | 8.16 | 105120 | 8351.88 | 1.07% |
| 2026-03-20 | 8.45 | 8.26 | -0.15 | -1.78% | 8.26 | 8.50 | 65530 | 5483.54 | 0.67% |
| 2026-03-19 | 8.56 | 8.41 | -0.20 | -2.32% | 8.40 | 8.60 | 61811 | 5244.78 | 0.63% |
| 2026-03-18 | 8.50 | 8.61 | 0.09 | 1.06% | 8.50 | 8.64 | 54462 | 4662.41 | 0.55% |
| 2026-03-17 | 8.63 | 8.52 | -0.10 | -1.16% | 8.50 | 8.67 | 54936 | 4723.14 | 0.56% |
| 2026-03-16 | 8.47 | 8.62 | 0.13 | 1.53% | 8.47 | 8.62 | 71006 | 6091.14 | 0.72% |
| 2026-03-13 | 8.56 | 8.49 | -0.03 | -0.35% | 8.45 | 8.60 | 57829 | 4935.27 | 0.59% |
| 2026-03-12 | 8.60 | 8.52 | -0.09 | -1.05% | 8.50 | 8.64 | 48050 | 4112.27 | 0.49% |
| 2026-03-11 | 8.61 | 8.61 | 0.01 | 0.12% | 8.55 | 8.65 | 63998 | 5502.37 | 0.65% |
| 2026-03-10 | 8.63 | 8.60 | 0.04 | 0.47% | 8.54 | 8.69 | 79404 | 6828.00 | 0.81% |
| 2026-03-09 | 8.50 | 8.56 | -0.06 | -0.70% | 8.40 | 8.57 | 75941 | 6439.02 | 0.77% |
| 2026-03-06 | 8.41 | 8.62 | 0.16 | 1.89% | 8.41 | 8.64 | 69313 | 5958.94 | 0.70% |
| 2026-03-05 | 8.47 | 8.46 | 0.06 | 0.71% | 8.42 | 8.54 | 66455 | 5639.41 | 0.67% |
| 2026-03-04 | 8.35 | 8.40 | -0.02 | -0.24% | 8.28 | 8.47 | 84781 | 7089.27 | 0.86% |
| 2026-03-03 | 8.68 | 8.42 | -0.25 | -2.88% | 8.41 | 8.74 | 104550 | 8949.62 | 1.06% |
| 2026-03-02 | 9.00 | 8.67 | -0.42 | -4.62% | 8.64 | 9.01 | 169672 | 14871.20 | 1.72% |
| 2026-02-27 | 9.05 | 9.09 | 0.01 | 0.11% | 9.01 | 9.10 | 74164 | 6722.45 | 0.75% |
| 2026-02-26 | 9.26 | 9.08 | -0.19 | -2.05% | 9.06 | 9.29 | 129291 | 11798.96 | 1.31% |
| 2026-02-25 | 9.10 | 9.27 | 0.17 | 1.87% | 9.08 | 9.56 | 170265 | 15875.31 | 1.73% |
| 2026-02-24 | 9.14 | 9.10 | 0.04 | 0.44% | 9.04 | 9.15 | 66565 | 6054.95 | 0.68% |
| 2026-02-13 | 9.09 | 9.06 | -0.03 | -0.33% | 9.05 | 9.21 | 89993 | 8224.30 | 0.91% |
| 2026-02-12 | 9.28 | 9.09 | -0.18 | -1.94% | 9.06 | 9.30 | 97762 | 8932.49 | 0.99% |
| 2026-02-11 | 9.25 | 9.27 | 0.02 | 0.22% | 9.22 | 9.33 | 82553 | 7665.75 | 0.84% |
| 2026-02-10 | 9.23 | 9.25 | 0.02 | 0.22% | 9.19 | 9.28 | 73022 | 6754.95 | 0.74% |
| 2026-02-09 | 9.18 | 9.23 | 0.16 | 1.76% | 9.13 | 9.29 | 113762 | 10495.45 | 1.16% |
| 2026-02-06 | 9.09 | 9.07 | -0.09 | -0.98% | 9.01 | 9.15 | 104828 | 9527.89 | 1.06% |
| 2026-02-05 | 9.19 | 9.16 | -0.12 | -1.29% | 9.11 | 9.33 | 116823 | 10763.03 | 1.19% |
| 2026-02-04 | 9.09 | 9.28 | 0.15 | 1.64% | 9.02 | 9.34 | 195767 | 17932.78 | 1.99% |
| 2026-02-03 | 8.95 | 9.13 | 0.22 | 2.47% | 8.95 | 9.35 | 149538 | 13633.07 | 1.52% |
| 2026-02-02 | 8.97 | 8.91 | -0.11 | -1.22% | 8.90 | 9.17 | 114555 | 10337.11 | 1.16% |
| 2026-01-30 | 9.16 | 9.02 | -0.14 | -1.53% | 8.96 | 9.23 | 140626 | 12755.34 | 1.43% |
| 2026-01-29 | 9.36 | 9.16 | -0.32 | -3.38% | 9.11 | 9.40 | 186628 | 17239.64 | 1.90% |
| 2026-01-28 | 9.59 | 9.48 | -0.18 | -1.86% | 9.44 | 9.69 | 112895 | 10749.55 | 1.15% |
| 2026-01-27 | 9.67 | 9.66 | -0.06 | -0.62% | 9.43 | 9.78 | 156907 | 15022.42 | 1.59% |
| 2026-01-26 | 10.05 | 9.72 | -0.15 | -1.52% | 9.62 | 10.21 | 224882 | 22239.42 | 2.28% |
| 2026-01-23 | 9.71 | 9.87 | 0.13 | 1.33% | 9.70 | 9.92 | 175075 | 17233.21 | 1.78% |
| 2026-01-22 | 9.65 | 9.74 | 0.06 | 0.62% | 9.56 | 9.75 | 144470 | 13992.69 | 1.47% |
| 2026-01-21 | 9.47 | 9.68 | 0.18 | 1.89% | 9.40 | 9.76 | 175983 | 16994.38 | 1.79% |
| 2026-01-20 | 9.58 | 9.50 | -0.08 | -0.84% | 9.42 | 9.60 | 116062 | 11027.73 | 1.18% |
| 2026-01-19 | 9.38 | 9.58 | 0.20 | 2.13% | 9.33 | 9.64 | 139486 | 13325.56 | 1.42% |
| 2026-01-16 | 9.42 | 9.38 | 0.01 | 0.11% | 9.31 | 9.58 | 130712 | 12298.12 | 1.33% |
| 2026-01-15 | 9.51 | 9.37 | -0.14 | -1.47% | 9.30 | 9.52 | 141417 | 13258.01 | 1.44% |
| 2026-01-14 | 9.58 | 9.51 | -0.07 | -0.73% | 9.35 | 9.77 | 208734 | 20040.91 | 2.12% |
| 2026-01-13 | 9.89 | 9.58 | -0.32 | -3.23% | 9.54 | 9.89 | 173352 | 16801.75 | 1.76% |
| 2026-01-12 | 9.70 | 9.90 | 0.19 | 1.96% | 9.66 | 9.92 | 221885 | 21812.50 | 2.25% |
| 2026-01-09 | 9.56 | 9.71 | 0.15 | 1.57% | 9.53 | 9.74 | 188374 | 18216.69 | 1.91% |
| 2026-01-08 | 9.33 | 9.56 | 0.22 | 2.36% | 9.31 | 9.56 | 170798 | 16192.74 | 1.73% |
| 2026-01-07 | 9.49 | 9.34 | -0.16 | -1.68% | 9.32 | 9.53 | 126142 | 11860.41 | 1.28% |
| 2026-01-06 | 9.43 | 9.50 | 0.07 | 0.74% | 9.41 | 9.56 | 170630 | 16173.87 | 1.73% |
| 2026-01-05 | 9.40 | 9.43 | 0.03 | 0.32% | 9.31 | 9.45 | 120164 | 11292.15 | 1.22% |
| 2025-12-31 | 9.35 | 9.40 | 0.06 | 0.64% | 9.21 | 9.44 | 119740 | 11196.76 | 1.22% |
| 2025-12-30 | 9.37 | 9.34 | -0.10 | -1.06% | 9.31 | 9.44 | 101525 | 9508.70 | 1.03% |
| 2025-12-29 | 9.34 | 9.44 | 0.03 | 0.32% | 9.34 | 9.55 | 141015 | 13314.51 | 1.43% |
| 2025-12-26 | 9.50 | 9.41 | 0.06 | 0.64% | 9.24 | 9.52 | 197552 | 18565.42 | 2.01% |
| 2025-12-25 | 9.11 | 9.35 | 0.16 | 1.74% | 9.08 | 9.37 | 188621 | 17472.99 | 1.92% |
| 2025-12-24 | 8.91 | 9.19 | 0.26 | 2.91% | 8.88 | 9.26 | 187072 | 17069.38 | 1.90% |
| 2025-12-23 | 9.09 | 8.93 | -0.18 | -1.98% | 8.90 | 9.14 | 132518 | 11891.27 | 1.35% |
| 2025-12-22 | 9.15 | 9.11 | -0.06 | -0.65% | 9.09 | 9.30 | 127031 | 11625.12 | 1.29% |
| 2025-12-19 | 8.82 | 9.17 | 0.35 | 3.97% | 8.79 | 9.18 | 186152 | 16778.76 | 1.89% |
| 2025-12-18 | 8.87 | 8.82 | -0.13 | -1.45% | 8.81 | 9.08 | 157402 | 14057.29 | 1.60% |
| 2025-12-17 | 9.17 | 8.95 | -0.36 | -3.87% | 8.85 | 9.29 | 273800 | 24663.12 | 2.78% |
| 2025-12-16 | 9.45 | 9.31 | 0.15 | 1.64% | 9.25 | 9.99 | 405102 | 38536.54 | 4.11% |
| 2025-12-15 | 9.03 | 9.16 | 0.13 | 1.44% | 8.98 | 9.44 | 164505 | 15147.92 | 1.67% |
| 2025-12-12 | 9.06 | 9.03 | -0.02 | -0.22% | 9.03 | 9.11 | 67201 | 6088.01 | 0.68% |
| 2025-12-11 | 9.41 | 9.05 | -0.36 | -3.83% | 9.04 | 9.41 | 135654 | 12406.39 | 1.38% |
| 2025-12-10 | 9.29 | 9.41 | 0.11 | 1.18% | 9.27 | 9.47 | 119814 | 11237.53 | 1.22% |
| 2025-12-09 | 9.51 | 9.30 | -0.11 | -1.17% | 9.25 | 9.55 | 155892 | 14588.16 | 1.58% |
| 2025-12-08 | 9.31 | 9.41 | 0.10 | 1.07% | 9.30 | 9.42 | 86544 | 8101.50 | 0.88% |
| 2025-12-05 | 9.21 | 9.31 | 0.10 | 1.09% | 9.14 | 9.32 | 74390 | 6870.13 | 0.76% |
| 2025-12-04 | 9.24 | 9.21 | -0.10 | -1.07% | 9.14 | 9.30 | 65426 | 6023.92 | 0.66% |
| 2025-12-03 | 9.33 | 9.31 | -0.08 | -0.85% | 9.28 | 9.42 | 73931 | 6894.15 | 0.75% |
| 2025-12-02 | 9.44 | 9.39 | -0.09 | -0.95% | 9.33 | 9.46 | 65900 | 6190.72 | 0.67% |
| 2025-12-01 | 9.47 | 9.48 | 0.02 | 0.21% | 9.42 | 9.50 | 91094 | 8617.82 | 0.93% |
| 2025-11-28 | 9.35 | 9.46 | 0.11 | 1.18% | 9.28 | 9.46 | 92292 | 8665.90 | 0.94% |
| 2025-11-27 | 9.37 | 9.35 | -0.08 | -0.85% | 9.29 | 9.44 | 98972 | 9289.31 | 1.01% |
| 2025-11-26 | 9.34 | 9.43 | 0.08 | 0.86% | 9.32 | 9.52 | 155847 | 14697.26 | 1.58% |
| 2025-11-25 | 9.19 | 9.35 | 0.15 | 1.63% | 9.15 | 9.40 | 95975 | 8967.47 | 0.97% |
| 2025-11-24 | 9.06 | 9.20 | 0.21 | 2.34% | 9.01 | 9.24 | 96610 | 8843.71 | 0.98% |
深 赛 格(000058)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。
