| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.25 | 8.99 | -0.31 | -3.33% | 8.99 | 9.32 | 130112 | 11873.15 | 1.32% |
| 2025-11-20 | 9.29 | 9.30 | 0.06 | 0.65% | 9.25 | 9.39 | 76949 | 7166.47 | 0.78% |
| 2025-11-19 | 9.48 | 9.24 | -0.28 | -2.94% | 9.22 | 9.56 | 120672 | 11269.38 | 1.23% |
| 2025-11-18 | 9.54 | 9.52 | -0.02 | -0.21% | 9.39 | 9.57 | 109268 | 10349.09 | 1.11% |
| 2025-11-17 | 9.38 | 9.54 | 0.10 | 1.06% | 9.38 | 9.58 | 116483 | 11062.47 | 1.18% |
| 2025-11-14 | 9.35 | 9.44 | 0.05 | 0.53% | 9.35 | 9.49 | 99599 | 9412.28 | 1.01% |
| 2025-11-13 | 9.39 | 9.39 | -0.02 | -0.21% | 9.30 | 9.41 | 106566 | 9989.08 | 1.08% |
| 2025-11-12 | 9.52 | 9.41 | -0.12 | -1.26% | 9.41 | 9.59 | 120264 | 11421.98 | 1.22% |
| 2025-11-11 | 9.61 | 9.53 | -0.13 | -1.35% | 9.52 | 9.70 | 155376 | 14946.62 | 1.58% |
| 2025-11-10 | 9.59 | 9.66 | 0.05 | 0.52% | 9.43 | 9.66 | 199056 | 19024.89 | 2.02% |
| 2025-11-07 | 9.89 | 9.61 | -0.18 | -1.84% | 9.61 | 9.89 | 162161 | 15705.00 | 1.65% |
| 2025-11-06 | 9.81 | 9.79 | -0.03 | -0.31% | 9.76 | 9.93 | 140258 | 13802.15 | 1.42% |
| 2025-11-05 | 9.63 | 9.82 | 0.08 | 0.82% | 9.60 | 9.83 | 167620 | 16373.82 | 1.70% |
| 2025-11-04 | 9.89 | 9.74 | -0.21 | -2.11% | 9.66 | 9.89 | 179875 | 17566.26 | 1.83% |
| 2025-11-03 | 9.88 | 9.95 | 0.05 | 0.51% | 9.69 | 9.99 | 197731 | 19474.00 | 2.01% |
| 2025-10-31 | 9.76 | 9.90 | 0.13 | 1.33% | 9.76 | 10.03 | 275774 | 27251.62 | 2.80% |
| 2025-10-30 | 9.92 | 9.77 | -0.08 | -0.81% | 9.76 | 10.16 | 319472 | 31745.77 | 3.24% |
| 2025-10-29 | 9.70 | 9.85 | 0.07 | 0.72% | 9.62 | 9.98 | 361768 | 35595.16 | 3.67% |
| 2025-10-28 | 10.30 | 9.78 | -0.52 | -5.05% | 9.74 | 10.31 | 569415 | 56572.54 | 5.78% |
| 2025-10-27 | 10.10 | 10.30 | -0.48 | -4.45% | 10.08 | 10.48 | 745003 | 76313.66 | 7.57% |
| 2025-10-24 | 12.30 | 10.78 | -0.40 | -3.58% | 10.43 | 12.30 | 1305056 | 146148.66 | 13.25% |
| 2025-10-23 | 11.18 | 11.18 | 1.02 | 10.04% | 11.18 | 11.18 | 47157 | 5272.11 | 0.48% |
| 2025-10-22 | 10.13 | 10.16 | -0.02 | -0.20% | 10.05 | 10.21 | 115579 | 11700.79 | 1.17% |
| 2025-10-21 | 10.15 | 10.18 | 0.03 | 0.30% | 10.10 | 10.26 | 155417 | 15807.67 | 1.58% |
| 2025-10-20 | 10.36 | 10.15 | -0.17 | -1.65% | 10.04 | 10.40 | 178852 | 18196.00 | 1.82% |
| 2025-10-17 | 10.50 | 10.32 | -0.16 | -1.53% | 10.30 | 10.76 | 180056 | 18924.01 | 1.83% |
| 2025-10-16 | 10.87 | 10.48 | -0.42 | -3.85% | 10.44 | 10.88 | 244705 | 25948.96 | 2.49% |
| 2025-10-15 | 11.02 | 10.90 | -0.15 | -1.36% | 10.77 | 11.11 | 273147 | 29707.39 | 2.77% |
| 2025-10-14 | 11.44 | 11.05 | -0.24 | -2.13% | 11.00 | 11.50 | 472126 | 53034.98 | 4.79% |
| 2025-10-13 | 10.59 | 11.29 | 0.47 | 4.34% | 10.37 | 11.70 | 838665 | 93855.12 | 8.52% |
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。
