| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.40 | 3.33 | -0.08 | -2.35% | 3.32 | 3.43 | 158691 | 5363.55 | 1.58% |
| 2025-05-22 | 3.52 | 3.41 | -0.06 | -1.73% | 3.40 | 3.58 | 241334 | 8375.06 | 2.40% |
| 2025-05-21 | 3.48 | 3.47 | -0.01 | -0.29% | 3.43 | 3.53 | 131194 | 4552.11 | 1.30% |
| 2025-05-20 | 3.46 | 3.48 | 0.02 | 0.58% | 3.41 | 3.49 | 106425 | 3674.21 | 1.06% |
| 2025-05-19 | 3.36 | 3.46 | 0.13 | 3.90% | 3.34 | 3.47 | 206473 | 7078.96 | 2.05% |
| 2025-05-16 | 3.35 | 3.33 | -0.02 | -0.60% | 3.33 | 3.39 | 92897 | 3119.15 | 0.92% |
| 2025-05-15 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.39 | 95646 | 3211.61 | 0.95% |
| 2025-05-14 | 3.34 | 3.36 | 0.00 | 0.00% | 3.32 | 3.39 | 107074 | 3588.03 | 1.06% |
| 2025-05-13 | 3.43 | 3.36 | -0.01 | -0.30% | 3.34 | 3.43 | 105996 | 3582.21 | 1.05% |
| 2025-05-12 | 3.45 | 3.37 | -0.01 | -0.30% | 3.36 | 3.45 | 91871 | 3103.86 | 0.91% |
| 2025-05-09 | 3.42 | 3.38 | -0.05 | -1.46% | 3.36 | 3.43 | 100725 | 3405.77 | 1.00% |
| 2025-05-08 | 3.37 | 3.43 | 0.06 | 1.78% | 3.33 | 3.44 | 112615 | 3827.46 | 1.12% |
| 2025-05-07 | 3.40 | 3.37 | 0.01 | 0.30% | 3.34 | 3.41 | 90383 | 3042.84 | 0.90% |
| 2025-05-06 | 3.31 | 3.36 | 0.09 | 2.75% | 3.29 | 3.36 | 80276 | 2684.66 | 0.80% |
| 2025-04-30 | 3.27 | 3.27 | 0.01 | 0.31% | 3.25 | 3.32 | 76523 | 2523.79 | 0.76% |
| 2025-04-29 | 3.20 | 3.26 | 0.05 | 1.56% | 3.19 | 3.29 | 97537 | 3180.94 | 0.97% |
| 2025-04-28 | 3.29 | 3.21 | -0.08 | -2.43% | 3.19 | 3.33 | 125137 | 4034.74 | 1.24% |
| 2025-04-25 | 3.29 | 3.29 | 0.03 | 0.92% | 3.25 | 3.36 | 125335 | 4151.96 | 1.25% |
| 2025-04-24 | 3.33 | 3.26 | -0.04 | -1.21% | 3.24 | 3.33 | 91989 | 3014.92 | 0.91% |
| 2025-04-23 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.38 | 80547 | 2680.40 | 0.80% |
| 2025-04-22 | 3.31 | 3.31 | 0.02 | 0.61% | 3.28 | 3.35 | 72393 | 2398.32 | 0.72% |
| 2025-04-21 | 3.27 | 3.29 | 0.03 | 0.92% | 3.24 | 3.30 | 78487 | 2567.51 | 0.78% |
| 2025-04-18 | 3.28 | 3.26 | 0.01 | 0.31% | 3.21 | 3.28 | 88721 | 2874.99 | 0.88% |
| 2025-04-17 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.30 | 101720 | 3321.56 | 1.01% |
| 2025-04-16 | 3.32 | 3.23 | -0.09 | -2.71% | 3.18 | 3.32 | 104839 | 3399.80 | 1.04% |
| 2025-04-15 | 3.34 | 3.32 | -0.03 | -0.90% | 3.29 | 3.38 | 72020 | 2391.49 | 0.72% |
| 2025-04-14 | 3.28 | 3.35 | 0.10 | 3.08% | 3.28 | 3.38 | 114681 | 3844.63 | 1.14% |
| 2025-04-11 | 3.24 | 3.25 | -0.01 | -0.31% | 3.22 | 3.31 | 111333 | 3648.45 | 1.11% |
| 2025-04-10 | 3.23 | 3.26 | 0.08 | 2.52% | 3.22 | 3.32 | 157857 | 5165.68 | 1.57% |
| 2025-04-09 | 3.07 | 3.18 | 0.08 | 2.58% | 2.86 | 3.21 | 226904 | 6912.81 | 2.25% |
| 2025-04-08 | 3.20 | 3.10 | -0.10 | -3.13% | 3.06 | 3.23 | 226202 | 7100.49 | 2.25% |
| 2025-04-07 | 3.44 | 3.20 | -0.36 | -10.11% | 3.20 | 3.45 | 195792 | 6412.33 | 1.94% |
| 2025-04-03 | 3.50 | 3.56 | 0.04 | 1.14% | 3.48 | 3.58 | 103859 | 3673.71 | 1.03% |
| 2025-04-02 | 3.49 | 3.52 | 0.03 | 0.86% | 3.45 | 3.57 | 115104 | 4050.55 | 1.14% |
| 2025-04-01 | 3.42 | 3.49 | 0.08 | 2.35% | 3.42 | 3.49 | 99089 | 3436.56 | 0.98% |
| 2025-03-31 | 3.40 | 3.41 | -0.02 | -0.58% | 3.35 | 3.46 | 147819 | 5030.58 | 1.47% |
| 2025-03-28 | 3.49 | 3.43 | -0.08 | -2.28% | 3.43 | 3.53 | 99932 | 3456.41 | 0.99% |
| 2025-03-27 | 3.51 | 3.51 | -0.03 | -0.85% | 3.46 | 3.54 | 97417 | 3411.66 | 0.97% |
| 2025-03-26 | 3.46 | 3.54 | 0.08 | 2.31% | 3.46 | 3.57 | 135584 | 4792.13 | 1.35% |
| 2025-03-25 | 3.48 | 3.46 | -0.01 | -0.29% | 3.42 | 3.50 | 104666 | 3623.02 | 1.04% |
| 2025-03-24 | 3.60 | 3.47 | -0.13 | -3.61% | 3.40 | 3.63 | 177232 | 6189.31 | 1.76% |
| 2025-03-21 | 3.60 | 3.60 | -0.03 | -0.83% | 3.58 | 3.66 | 136076 | 4918.23 | 1.35% |
| 2025-03-20 | 3.64 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 109433 | 3989.48 | 1.09% |
| 2025-03-19 | 3.70 | 3.66 | -0.03 | -0.81% | 3.64 | 3.70 | 108874 | 3982.17 | 1.08% |
| 2025-03-18 | 3.70 | 3.69 | -0.02 | -0.54% | 3.67 | 3.73 | 140624 | 5189.81 | 1.40% |
| 2025-03-17 | 3.68 | 3.71 | 0.03 | 0.82% | 3.66 | 3.77 | 189599 | 7058.95 | 1.88% |
| 2025-03-14 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.72 | 165012 | 6060.10 | 1.64% |
| 2025-03-13 | 3.66 | 3.69 | 0.02 | 0.54% | 3.60 | 3.69 | 162866 | 5931.99 | 1.62% |
| 2025-03-12 | 3.67 | 3.67 | 0.03 | 0.82% | 3.62 | 3.73 | 163352 | 5986.98 | 1.62% |
| 2025-03-11 | 3.53 | 3.64 | 0.08 | 2.25% | 3.52 | 3.68 | 170238 | 6143.39 | 1.69% |
| 2025-03-10 | 3.53 | 3.56 | 0.03 | 0.85% | 3.52 | 3.63 | 165817 | 5925.09 | 1.65% |
| 2025-03-07 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.59 | 122495 | 4338.02 | 1.22% |
| 2025-03-06 | 3.58 | 3.58 | 0.01 | 0.28% | 3.55 | 3.63 | 181012 | 6486.18 | 1.80% |
| 2025-03-05 | 3.57 | 3.57 | -0.01 | -0.28% | 3.48 | 3.58 | 159848 | 5644.82 | 1.59% |
| 2025-03-04 | 3.55 | 3.58 | 0.02 | 0.56% | 3.50 | 3.61 | 129362 | 4605.91 | 1.29% |
| 2025-03-03 | 3.53 | 3.56 | 0.03 | 0.85% | 3.47 | 3.62 | 230217 | 8199.27 | 2.29% |
| 2025-02-28 | 3.64 | 3.53 | -0.15 | -4.08% | 3.51 | 3.73 | 380705 | 13752.48 | 3.78% |
| 2025-02-27 | 3.61 | 3.68 | 0.11 | 3.08% | 3.58 | 3.89 | 449514 | 16725.76 | 4.47% |
| 2025-02-26 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.60 | 112345 | 4001.03 | 1.12% |
| 2025-02-25 | 3.54 | 3.54 | -0.03 | -0.84% | 3.51 | 3.59 | 116278 | 4128.37 | 1.16% |
| 2025-02-24 | 3.50 | 3.57 | 0.06 | 1.71% | 3.48 | 3.58 | 136484 | 4823.42 | 1.36% |
| 2025-02-21 | 3.54 | 3.51 | -0.03 | -0.85% | 3.47 | 3.56 | 123695 | 4323.82 | 1.23% |
| 2025-02-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.53 | 3.60 | 89332 | 3175.14 | 0.89% |
| 2025-02-19 | 3.48 | 3.58 | 0.08 | 2.29% | 3.47 | 3.59 | 146884 | 5206.62 | 1.46% |
| 2025-02-18 | 3.63 | 3.50 | -0.13 | -3.58% | 3.47 | 3.64 | 161417 | 5719.88 | 1.60% |
| 2025-02-17 | 3.56 | 3.63 | 0.10 | 2.83% | 3.54 | 3.65 | 144471 | 5198.77 | 1.44% |
| 2025-02-14 | 3.53 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 120132 | 4252.89 | 1.19% |
| 2025-02-13 | 3.58 | 3.55 | -0.03 | -0.84% | 3.53 | 3.60 | 124689 | 4443.35 | 1.24% |
| 2025-02-12 | 3.54 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 135664 | 4817.24 | 1.35% |
| 2025-02-11 | 3.62 | 3.53 | -0.09 | -2.49% | 3.52 | 3.63 | 162559 | 5757.18 | 1.61% |
| 2025-02-10 | 3.55 | 3.62 | 0.10 | 2.84% | 3.51 | 3.64 | 184549 | 6625.15 | 1.83% |
| 2025-02-07 | 3.53 | 3.52 | 0.06 | 1.73% | 3.47 | 3.55 | 219784 | 7714.66 | 2.18% |
| 2025-02-06 | 3.40 | 3.46 | 0.06 | 1.76% | 3.35 | 3.47 | 189552 | 6474.84 | 1.88% |
| 2025-02-05 | 3.38 | 3.40 | 0.04 | 1.19% | 3.33 | 3.41 | 197702 | 6691.39 | 1.96% |
| 2025-01-27 | 3.45 | 3.36 | 0.03 | 0.90% | 3.36 | 3.66 | 398617 | 13976.20 | 3.96% |
| 2025-01-24 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.34 | 127740 | 4230.15 | 1.27% |
| 2025-01-23 | 3.36 | 3.29 | -0.05 | -1.50% | 3.29 | 3.42 | 186007 | 6245.18 | 1.85% |
| 2025-01-22 | 3.34 | 3.34 | -0.02 | -0.60% | 3.29 | 3.38 | 124519 | 4150.76 | 1.24% |
| 2025-01-21 | 3.39 | 3.36 | -0.01 | -0.30% | 3.34 | 3.47 | 211538 | 7160.73 | 2.10% |
| 2025-01-20 | 3.30 | 3.37 | 0.07 | 2.12% | 3.25 | 3.41 | 174778 | 5857.27 | 1.74% |
华控赛格(000068)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。
