| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 8.30 | 8.26 | -0.09 | -1.08% | 8.22 | 8.39 | 77569 | 6436.10 | 0.79% |
| 2025-04-01 | 8.12 | 8.35 | 0.24 | 2.96% | 8.09 | 8.38 | 144988 | 11943.66 | 1.47% |
| 2025-03-31 | 8.08 | 8.11 | -0.04 | -0.49% | 7.92 | 8.15 | 93377 | 7513.02 | 0.95% |
| 2025-03-28 | 8.35 | 8.15 | -0.18 | -2.16% | 8.14 | 8.39 | 101180 | 8333.25 | 1.03% |
| 2025-03-27 | 8.35 | 8.33 | -0.01 | -0.12% | 8.20 | 8.45 | 111295 | 9286.62 | 1.13% |
| 2025-03-26 | 8.25 | 8.34 | 0.09 | 1.09% | 8.22 | 8.45 | 100656 | 8403.09 | 1.02% |
| 2025-03-25 | 8.22 | 8.25 | 0.03 | 0.36% | 8.15 | 8.35 | 91255 | 7521.07 | 0.93% |
| 2025-03-24 | 8.50 | 8.22 | -0.33 | -3.86% | 8.07 | 8.57 | 154741 | 12828.47 | 1.57% |
| 2025-03-21 | 8.64 | 8.55 | -0.12 | -1.38% | 8.47 | 8.67 | 139275 | 11906.98 | 1.41% |
| 2025-03-20 | 8.79 | 8.67 | -0.11 | -1.25% | 8.64 | 8.81 | 129645 | 11299.29 | 1.32% |
| 2025-03-19 | 8.83 | 8.78 | -0.07 | -0.79% | 8.71 | 8.83 | 117870 | 10322.88 | 1.20% |
| 2025-03-18 | 8.87 | 8.85 | -0.04 | -0.45% | 8.81 | 8.93 | 135450 | 12005.50 | 1.38% |
| 2025-03-17 | 9.01 | 8.89 | -0.08 | -0.89% | 8.88 | 9.15 | 186523 | 16763.77 | 1.89% |
| 2025-03-14 | 8.86 | 8.97 | 0.10 | 1.13% | 8.76 | 9.01 | 185635 | 16547.26 | 1.89% |
| 2025-03-13 | 9.19 | 8.87 | -0.37 | -4.00% | 8.74 | 9.20 | 279330 | 24882.10 | 2.84% |
| 2025-03-12 | 9.30 | 9.24 | 0.08 | 0.87% | 9.16 | 9.45 | 357331 | 33300.51 | 3.63% |
| 2025-03-11 | 8.91 | 9.16 | 0.04 | 0.44% | 8.90 | 9.20 | 257789 | 23356.92 | 2.62% |
| 2025-03-10 | 8.87 | 9.12 | 0.17 | 1.90% | 8.85 | 9.40 | 322484 | 29461.80 | 3.27% |
| 2025-03-07 | 9.24 | 8.95 | -0.49 | -5.19% | 8.91 | 9.24 | 399897 | 36250.15 | 4.06% |
| 2025-03-06 | 9.23 | 9.44 | 0.07 | 0.75% | 8.88 | 9.99 | 715123 | 66688.09 | 7.26% |
| 2025-03-05 | 9.00 | 9.37 | 0.20 | 2.18% | 8.92 | 9.61 | 583876 | 54177.48 | 5.93% |
| 2025-03-04 | 9.13 | 9.17 | -0.06 | -0.65% | 9.00 | 9.65 | 883495 | 82597.61 | 8.97% |
| 2025-03-03 | 8.42 | 9.23 | 0.84 | 10.01% | 8.19 | 9.23 | 629128 | 55308.60 | 6.39% |
| 2025-02-28 | 8.88 | 8.39 | -0.48 | -5.41% | 8.29 | 9.03 | 645417 | 55352.06 | 6.55% |
| 2025-02-27 | 8.11 | 8.87 | 0.81 | 10.05% | 8.08 | 8.87 | 136495 | 11937.26 | 1.39% |
| 2025-02-26 | 7.93 | 8.06 | 0.14 | 1.77% | 7.92 | 8.11 | 109101 | 8756.37 | 1.11% |
| 2025-02-25 | 7.94 | 7.92 | -0.08 | -1.00% | 7.85 | 8.05 | 97740 | 7779.22 | 0.99% |
| 2025-02-24 | 8.03 | 8.00 | -0.04 | -0.50% | 7.94 | 8.12 | 114466 | 9192.04 | 1.16% |
| 2025-02-21 | 8.06 | 8.04 | -0.02 | -0.25% | 7.87 | 8.09 | 120691 | 9644.42 | 1.23% |
| 2025-02-20 | 8.10 | 8.06 | -0.06 | -0.74% | 8.02 | 8.14 | 87559 | 7068.02 | 0.89% |
| 2025-02-19 | 8.02 | 8.12 | 0.10 | 1.25% | 7.96 | 8.13 | 91935 | 7404.55 | 0.93% |
| 2025-02-18 | 8.25 | 8.02 | -0.28 | -3.37% | 7.97 | 8.28 | 110254 | 8952.05 | 1.12% |
| 2025-02-17 | 8.35 | 8.30 | -0.02 | -0.24% | 8.22 | 8.35 | 112467 | 9324.03 | 1.14% |
| 2025-02-14 | 8.26 | 8.32 | 0.03 | 0.36% | 8.16 | 8.34 | 114256 | 9440.73 | 1.16% |
| 2025-02-13 | 8.32 | 8.29 | -0.02 | -0.24% | 8.24 | 8.38 | 106736 | 8876.95 | 1.08% |
| 2025-02-12 | 8.16 | 8.31 | 0.15 | 1.84% | 8.12 | 8.31 | 116713 | 9618.56 | 1.19% |
| 2025-02-11 | 8.35 | 8.16 | -0.18 | -2.16% | 8.11 | 8.37 | 107925 | 8817.99 | 1.10% |
| 2025-02-10 | 8.06 | 8.34 | 0.27 | 3.35% | 8.01 | 8.40 | 157035 | 12920.00 | 1.59% |
| 2025-02-07 | 7.95 | 8.07 | 0.10 | 1.25% | 7.95 | 8.21 | 155180 | 12565.69 | 1.58% |
| 2025-02-06 | 7.80 | 7.97 | 0.14 | 1.79% | 7.71 | 7.99 | 124509 | 9804.61 | 1.26% |
| 2025-02-05 | 7.72 | 7.83 | 0.16 | 2.09% | 7.68 | 7.88 | 103341 | 8065.84 | 1.05% |
| 2025-01-27 | 7.77 | 7.67 | -0.04 | -0.52% | 7.67 | 7.89 | 102761 | 7981.45 | 1.04% |
| 2025-01-24 | 7.66 | 7.71 | 0.05 | 0.65% | 7.60 | 7.73 | 95428 | 7332.99 | 0.97% |
| 2025-01-23 | 7.81 | 7.66 | -0.04 | -0.52% | 7.66 | 7.94 | 111655 | 8729.96 | 1.13% |
| 2025-01-22 | 7.73 | 7.70 | -0.14 | -1.79% | 7.61 | 7.83 | 98928 | 7625.10 | 1.00% |
| 2025-01-21 | 8.07 | 7.84 | -0.20 | -2.49% | 7.78 | 8.07 | 138359 | 10934.55 | 1.41% |
| 2025-01-20 | 7.84 | 8.04 | 0.25 | 3.21% | 7.70 | 8.08 | 193826 | 15463.13 | 1.97% |
| 2025-01-17 | 7.80 | 7.79 | -0.06 | -0.76% | 7.70 | 7.84 | 103725 | 8060.74 | 1.05% |
| 2025-01-16 | 7.73 | 7.85 | 0.13 | 1.68% | 7.73 | 7.93 | 112624 | 8818.90 | 1.14% |
| 2025-01-15 | 7.70 | 7.72 | 0.01 | 0.13% | 7.61 | 7.80 | 120313 | 9268.80 | 1.22% |
| 2025-01-14 | 7.43 | 7.71 | 0.33 | 4.47% | 7.42 | 7.72 | 160309 | 12152.65 | 1.63% |
| 2025-01-13 | 7.39 | 7.38 | -0.12 | -1.60% | 7.24 | 7.50 | 118626 | 8758.28 | 1.20% |
| 2025-01-10 | 7.58 | 7.50 | -0.13 | -1.70% | 7.40 | 7.69 | 146561 | 10999.50 | 1.49% |
| 2025-01-09 | 7.57 | 7.63 | 0.02 | 0.26% | 7.51 | 7.73 | 94978 | 7266.05 | 0.96% |
| 2025-01-08 | 7.59 | 7.61 | 0.02 | 0.26% | 7.36 | 7.67 | 139581 | 10488.41 | 1.42% |
| 2025-01-07 | 7.36 | 7.59 | 0.21 | 2.85% | 7.35 | 7.59 | 108531 | 8122.73 | 1.10% |
| 2025-01-06 | 7.50 | 7.38 | -0.14 | -1.86% | 7.24 | 7.51 | 118632 | 8761.81 | 1.20% |
| 2025-01-03 | 7.97 | 7.52 | -0.42 | -5.29% | 7.48 | 8.05 | 176504 | 13540.63 | 1.79% |
| 2025-01-02 | 7.99 | 7.94 | -0.09 | -1.12% | 7.86 | 8.32 | 191555 | 15516.26 | 1.95% |
| 2024-12-31 | 8.26 | 8.03 | -0.25 | -3.02% | 8.00 | 8.38 | 132024 | 10775.14 | 1.34% |
| 2024-12-30 | 8.32 | 8.28 | -0.04 | -0.48% | 8.10 | 8.38 | 113232 | 9318.23 | 1.15% |
| 2024-12-27 | 8.18 | 8.32 | 0.14 | 1.71% | 8.15 | 8.46 | 141551 | 11821.54 | 1.44% |
| 2024-12-26 | 8.08 | 8.18 | 0.05 | 0.62% | 8.08 | 8.27 | 104194 | 8552.76 | 1.06% |
| 2024-12-25 | 8.44 | 8.13 | -0.32 | -3.79% | 8.03 | 8.48 | 152811 | 12468.47 | 1.55% |
| 2024-12-24 | 8.42 | 8.45 | 0.03 | 0.36% | 8.34 | 8.50 | 117700 | 9912.94 | 1.20% |
| 2024-12-23 | 8.90 | 8.42 | -0.55 | -6.13% | 8.40 | 8.95 | 194999 | 16774.85 | 1.98% |
| 2024-12-20 | 8.99 | 8.97 | -0.03 | -0.33% | 8.92 | 9.07 | 152376 | 13694.72 | 1.55% |
| 2024-12-19 | 9.04 | 9.00 | -0.15 | -1.64% | 8.82 | 9.12 | 175191 | 15702.13 | 1.78% |
| 2024-12-18 | 9.04 | 9.15 | 0.14 | 1.55% | 8.86 | 9.23 | 165985 | 15111.05 | 1.69% |
| 2024-12-17 | 9.48 | 9.01 | -0.52 | -5.46% | 8.96 | 9.48 | 271480 | 24753.71 | 2.76% |
| 2024-12-16 | 9.60 | 9.53 | -0.22 | -2.26% | 9.44 | 9.85 | 263258 | 25347.42 | 2.67% |
| 2024-12-13 | 10.00 | 9.75 | -0.40 | -3.94% | 9.72 | 10.00 | 380646 | 37432.25 | 3.87% |
| 2024-12-12 | 9.74 | 10.15 | 0.30 | 3.05% | 9.65 | 10.23 | 516697 | 51689.04 | 5.25% |
| 2024-12-11 | 9.42 | 9.85 | 0.34 | 3.58% | 9.36 | 9.94 | 448960 | 43615.41 | 4.56% |
| 2024-12-10 | 9.59 | 9.51 | 0.15 | 1.60% | 9.41 | 9.71 | 423776 | 40440.20 | 4.30% |
| 2024-12-09 | 9.70 | 9.36 | -0.33 | -3.41% | 9.27 | 9.80 | 322637 | 30522.95 | 3.28% |
| 2024-12-06 | 9.66 | 9.69 | -0.01 | -0.10% | 9.42 | 9.80 | 384536 | 36919.38 | 3.91% |
| 2024-12-05 | 9.70 | 9.70 | -0.18 | -1.82% | 9.61 | 9.89 | 464032 | 45197.61 | 4.71% |
| 2024-12-04 | 9.85 | 9.88 | -0.29 | -2.85% | 9.83 | 10.51 | 593091 | 59925.92 | 6.02% |
| 2024-12-03 | 10.74 | 10.17 | -0.16 | -1.55% | 10.06 | 11.11 | 1018034 | 107750.99 | 10.34% |
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。
