| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.10 | 8.13 | 0.02 | 0.25% | 8.08 | 8.16 | 59180 | 4802.36 | 0.60% |
| 2025-07-31 | 8.29 | 8.11 | -0.19 | -2.29% | 8.08 | 8.33 | 96193 | 7866.04 | 0.98% |
| 2025-07-30 | 8.34 | 8.30 | -0.06 | -0.72% | 8.26 | 8.36 | 68482 | 5693.11 | 0.70% |
| 2025-07-29 | 8.46 | 8.36 | -0.12 | -1.42% | 8.30 | 8.48 | 121628 | 10167.15 | 1.24% |
| 2025-07-28 | 8.46 | 8.48 | 0.05 | 0.59% | 8.36 | 8.72 | 204868 | 17456.46 | 2.08% |
| 2025-07-25 | 8.47 | 8.43 | -0.03 | -0.35% | 8.42 | 8.48 | 54675 | 4616.00 | 0.56% |
| 2025-07-24 | 8.34 | 8.46 | 0.09 | 1.08% | 8.34 | 8.47 | 81675 | 6889.21 | 0.83% |
| 2025-07-23 | 8.43 | 8.37 | -0.07 | -0.83% | 8.35 | 8.49 | 107968 | 9099.33 | 1.10% |
| 2025-07-22 | 8.40 | 8.44 | 0.05 | 0.60% | 8.37 | 8.46 | 78145 | 6582.87 | 0.79% |
| 2025-07-21 | 8.31 | 8.39 | 0.09 | 1.08% | 8.29 | 8.44 | 74169 | 6219.28 | 0.75% |
| 2025-07-18 | 8.34 | 8.30 | -0.01 | -0.12% | 8.26 | 8.35 | 54084 | 4484.91 | 0.55% |
| 2025-07-17 | 8.30 | 8.31 | 0.00 | 0.00% | 8.27 | 8.35 | 41214 | 3421.65 | 0.42% |
| 2025-07-16 | 8.28 | 8.31 | 0.04 | 0.48% | 8.24 | 8.38 | 59476 | 4950.00 | 0.60% |
| 2025-07-15 | 8.35 | 8.27 | -0.10 | -1.19% | 8.19 | 8.38 | 86026 | 7103.68 | 0.87% |
| 2025-07-14 | 8.44 | 8.37 | -0.08 | -0.95% | 8.35 | 8.47 | 63610 | 5338.33 | 0.65% |
| 2025-07-11 | 8.45 | 8.45 | -0.01 | -0.12% | 8.37 | 8.47 | 69334 | 5844.81 | 0.70% |
| 2025-07-10 | 8.34 | 8.46 | 0.09 | 1.08% | 8.34 | 8.47 | 77306 | 6509.55 | 0.79% |
| 2025-07-09 | 8.36 | 8.37 | -0.01 | -0.12% | 8.34 | 8.42 | 81752 | 6844.70 | 0.83% |
| 2025-07-08 | 8.32 | 8.38 | 0.08 | 0.96% | 8.28 | 8.38 | 69226 | 5781.60 | 0.70% |
| 2025-07-07 | 8.23 | 8.30 | 0.06 | 0.73% | 8.20 | 8.32 | 53808 | 4459.89 | 0.55% |
| 2025-07-04 | 8.26 | 8.24 | -0.05 | -0.60% | 8.21 | 8.31 | 60225 | 4974.18 | 0.61% |
| 2025-07-03 | 8.32 | 8.29 | -0.04 | -0.48% | 8.26 | 8.38 | 51284 | 4256.91 | 0.52% |
| 2025-07-02 | 8.35 | 8.33 | -0.04 | -0.48% | 8.27 | 8.36 | 70024 | 5817.92 | 0.71% |
| 2025-07-01 | 8.25 | 8.37 | 0.06 | 0.72% | 8.25 | 8.37 | 95628 | 7949.83 | 0.97% |
| 2025-06-30 | 8.27 | 8.31 | 0.08 | 0.97% | 8.22 | 8.35 | 85242 | 7078.29 | 0.87% |
| 2025-06-27 | 8.20 | 8.23 | 0.04 | 0.49% | 8.16 | 8.28 | 64176 | 5286.24 | 0.65% |
| 2025-06-26 | 8.20 | 8.19 | -0.01 | -0.12% | 8.14 | 8.24 | 60888 | 4990.79 | 0.62% |
| 2025-06-25 | 8.18 | 8.20 | 0.05 | 0.61% | 8.10 | 8.20 | 88224 | 7199.27 | 0.90% |
| 2025-06-24 | 8.01 | 8.15 | 0.19 | 2.39% | 7.96 | 8.19 | 87497 | 7118.89 | 0.89% |
| 2025-06-23 | 7.84 | 7.96 | 0.06 | 0.76% | 7.74 | 7.98 | 51637 | 4082.60 | 0.52% |
| 2025-06-20 | 7.87 | 7.90 | 0.02 | 0.25% | 7.87 | 7.99 | 44021 | 3484.85 | 0.45% |
| 2025-06-19 | 8.08 | 7.88 | -0.17 | -2.11% | 7.85 | 8.10 | 74613 | 5927.64 | 0.76% |
| 2025-06-18 | 8.08 | 8.05 | -0.06 | -0.74% | 8.02 | 8.14 | 50786 | 4101.95 | 0.52% |
| 2025-06-17 | 8.02 | 8.11 | 0.08 | 1.00% | 7.99 | 8.15 | 61725 | 4991.89 | 0.63% |
| 2025-06-16 | 8.00 | 8.03 | 0.02 | 0.25% | 7.96 | 8.08 | 49112 | 3945.41 | 0.50% |
| 2025-06-13 | 8.20 | 8.01 | -0.22 | -2.67% | 8.00 | 8.22 | 105251 | 8495.51 | 1.07% |
| 2025-06-12 | 8.17 | 8.23 | -0.07 | -0.84% | 8.16 | 8.30 | 95673 | 7864.11 | 0.97% |
| 2025-06-11 | 8.30 | 8.30 | 0.20 | 2.47% | 8.21 | 8.46 | 179478 | 14907.60 | 1.82% |
| 2025-06-10 | 8.25 | 8.10 | -0.14 | -1.70% | 8.00 | 8.28 | 90774 | 7365.06 | 0.92% |
| 2025-06-09 | 8.15 | 8.24 | 0.09 | 1.10% | 8.14 | 8.31 | 108136 | 8916.74 | 1.10% |
| 2025-06-06 | 8.15 | 8.15 | 0.01 | 0.12% | 8.08 | 8.22 | 68172 | 5546.88 | 0.69% |
| 2025-06-05 | 8.21 | 8.14 | -0.07 | -0.85% | 8.06 | 8.21 | 88721 | 7206.89 | 0.90% |
| 2025-06-04 | 8.18 | 8.21 | 0.03 | 0.37% | 8.14 | 8.27 | 57614 | 4731.14 | 0.59% |
| 2025-06-03 | 8.28 | 8.18 | -0.12 | -1.45% | 8.17 | 8.32 | 86628 | 7125.27 | 0.88% |
| 2025-05-30 | 8.28 | 8.30 | 0.02 | 0.24% | 8.22 | 8.38 | 88456 | 7327.00 | 0.90% |
| 2025-05-29 | 8.11 | 8.28 | 0.17 | 2.10% | 8.11 | 8.30 | 77602 | 6390.97 | 0.79% |
| 2025-05-28 | 8.25 | 8.11 | -0.18 | -2.17% | 8.08 | 8.29 | 74010 | 6043.01 | 0.75% |
| 2025-05-27 | 8.26 | 8.29 | 0.02 | 0.24% | 8.15 | 8.30 | 70039 | 5767.97 | 0.71% |
| 2025-05-26 | 8.12 | 8.28 | 0.16 | 1.97% | 8.08 | 8.32 | 89773 | 7400.16 | 0.91% |
| 2025-05-23 | 8.38 | 8.12 | -0.33 | -3.91% | 8.12 | 8.44 | 143247 | 11816.02 | 1.45% |
| 2025-05-22 | 8.61 | 8.45 | -0.15 | -1.74% | 8.38 | 8.73 | 207301 | 17677.29 | 2.11% |
| 2025-05-21 | 8.46 | 8.60 | 0.11 | 1.30% | 8.32 | 8.86 | 232294 | 19875.20 | 2.36% |
| 2025-05-20 | 8.43 | 8.49 | 0.01 | 0.12% | 8.39 | 8.55 | 102027 | 8627.65 | 1.04% |
| 2025-05-19 | 8.25 | 8.48 | 0.34 | 4.18% | 8.19 | 8.49 | 157407 | 13198.41 | 1.60% |
| 2025-05-16 | 8.15 | 8.14 | -0.02 | -0.25% | 8.11 | 8.22 | 40852 | 3334.11 | 0.41% |
| 2025-05-15 | 8.27 | 8.16 | -0.08 | -0.97% | 8.15 | 8.28 | 60202 | 4930.56 | 0.61% |
| 2025-05-14 | 8.27 | 8.24 | -0.04 | -0.48% | 8.21 | 8.34 | 65537 | 5414.86 | 0.67% |
| 2025-05-13 | 8.45 | 8.28 | -0.10 | -1.19% | 8.27 | 8.48 | 67512 | 5636.06 | 0.69% |
| 2025-05-12 | 8.36 | 8.38 | 0.06 | 0.72% | 8.33 | 8.45 | 65746 | 5513.80 | 0.67% |
| 2025-05-09 | 8.47 | 8.32 | -0.16 | -1.89% | 8.31 | 8.50 | 64599 | 5400.65 | 0.66% |
| 2025-05-08 | 8.43 | 8.48 | 0.02 | 0.24% | 8.38 | 8.50 | 80197 | 6783.96 | 0.81% |
| 2025-05-07 | 8.49 | 8.46 | 0.03 | 0.36% | 8.40 | 8.57 | 114543 | 9720.70 | 1.16% |
| 2025-05-06 | 8.22 | 8.43 | 0.20 | 2.43% | 8.22 | 8.47 | 108887 | 9121.27 | 1.11% |
| 2025-04-30 | 8.08 | 8.23 | 0.15 | 1.86% | 8.08 | 8.28 | 88766 | 7291.89 | 0.90% |
| 2025-04-29 | 7.98 | 8.08 | 0.08 | 1.00% | 7.90 | 8.11 | 60941 | 4894.14 | 0.62% |
| 2025-04-28 | 8.34 | 8.00 | -0.28 | -3.38% | 7.99 | 8.34 | 105190 | 8505.92 | 1.07% |
| 2025-04-25 | 8.17 | 8.28 | 0.12 | 1.47% | 8.13 | 8.39 | 105939 | 8765.63 | 1.08% |
| 2025-04-24 | 8.26 | 8.16 | -0.12 | -1.45% | 8.12 | 8.32 | 73344 | 6017.27 | 0.74% |
| 2025-04-23 | 8.40 | 8.28 | -0.20 | -2.36% | 8.22 | 8.48 | 126776 | 10522.18 | 1.29% |
| 2025-04-22 | 8.29 | 8.48 | 0.20 | 2.42% | 8.29 | 8.52 | 145802 | 12316.98 | 1.48% |
| 2025-04-21 | 8.05 | 8.28 | 0.18 | 2.22% | 8.00 | 8.35 | 99721 | 8206.14 | 1.01% |
| 2025-04-18 | 8.07 | 8.10 | -0.06 | -0.74% | 8.00 | 8.20 | 76562 | 6185.79 | 0.78% |
| 2025-04-17 | 8.00 | 8.16 | 0.10 | 1.24% | 7.97 | 8.25 | 83552 | 6833.44 | 0.85% |
| 2025-04-16 | 8.14 | 8.06 | -0.13 | -1.59% | 7.95 | 8.24 | 104587 | 8461.89 | 1.06% |
| 2025-04-15 | 8.20 | 8.19 | -0.09 | -1.09% | 8.15 | 8.39 | 136895 | 11263.46 | 1.39% |
| 2025-04-14 | 8.05 | 8.28 | 0.21 | 2.60% | 8.03 | 8.56 | 211501 | 17376.42 | 2.15% |
| 2025-04-11 | 7.71 | 8.07 | 0.31 | 3.99% | 7.69 | 8.18 | 201839 | 16115.23 | 2.05% |
| 2025-04-10 | 7.62 | 7.76 | 0.23 | 3.05% | 7.62 | 7.89 | 156680 | 12213.45 | 1.59% |
| 2025-04-09 | 7.23 | 7.53 | 0.13 | 1.76% | 6.91 | 7.61 | 203441 | 14852.80 | 2.07% |
| 2025-04-08 | 7.37 | 7.40 | -0.10 | -1.33% | 7.05 | 7.48 | 221748 | 16030.40 | 2.25% |
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。
