| 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 | 5.43 | 5.48 | 0.06 | 1.11% | 5.38 | 5.62 | 173925 | 9607.25 | 2.96% |
| 2025-04-01 | 5.59 | 5.42 | -0.09 | -1.63% | 5.40 | 5.59 | 194482 | 10610.53 | 3.31% |
| 2025-03-31 | 5.73 | 5.51 | -0.28 | -4.84% | 5.26 | 5.73 | 339758 | 18504.13 | 5.78% |
| 2025-03-28 | 5.84 | 5.79 | -0.10 | -1.70% | 5.75 | 6.05 | 268215 | 15729.86 | 4.56% |
| 2025-03-27 | 6.06 | 5.89 | -0.19 | -3.13% | 5.82 | 6.06 | 346258 | 20524.23 | 5.89% |
| 2025-03-26 | 5.70 | 6.08 | 0.23 | 3.93% | 5.56 | 6.11 | 573280 | 33784.23 | 9.75% |
| 2025-03-25 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 6.34 | 658096 | 39887.37 | 11.19% |
| 2025-03-24 | 5.95 | 5.76 | -0.20 | -3.36% | 5.39 | 5.96 | 349464 | 19779.58 | 5.94% |
| 2025-03-21 | 6.03 | 5.96 | -0.11 | -1.81% | 5.94 | 6.17 | 272162 | 16397.63 | 4.63% |
| 2025-03-20 | 5.97 | 6.07 | 0.07 | 1.17% | 5.95 | 6.18 | 405275 | 24665.59 | 6.89% |
| 2025-03-19 | 5.78 | 6.00 | 0.21 | 3.63% | 5.73 | 6.13 | 415534 | 24705.62 | 7.07% |
| 2025-03-18 | 5.71 | 5.79 | 0.08 | 1.40% | 5.68 | 5.80 | 173143 | 9926.79 | 2.94% |
| 2025-03-17 | 5.68 | 5.71 | 0.02 | 0.35% | 5.66 | 5.76 | 141893 | 8086.23 | 2.41% |
| 2025-03-14 | 5.68 | 5.69 | 0.01 | 0.18% | 5.58 | 5.72 | 183947 | 10398.04 | 3.13% |
| 2025-03-13 | 5.84 | 5.68 | -0.19 | -3.24% | 5.59 | 5.88 | 287348 | 16392.48 | 4.89% |
| 2025-03-12 | 5.79 | 5.87 | 0.20 | 3.53% | 5.75 | 6.18 | 518781 | 30769.96 | 8.82% |
| 2025-03-11 | 5.60 | 5.67 | 0.00 | 0.00% | 5.57 | 5.69 | 117734 | 6637.39 | 2.00% |
| 2025-03-10 | 5.63 | 5.67 | 0.03 | 0.53% | 5.63 | 5.71 | 129341 | 7330.94 | 2.20% |
| 2025-03-07 | 5.64 | 5.64 | 0.00 | 0.00% | 5.59 | 5.76 | 165863 | 9403.19 | 2.82% |
| 2025-03-06 | 5.60 | 5.64 | 0.06 | 1.08% | 5.59 | 5.67 | 136194 | 7674.05 | 2.32% |
| 2025-03-05 | 5.58 | 5.58 | 0.00 | 0.00% | 5.44 | 5.62 | 138932 | 7685.72 | 2.36% |
| 2025-03-04 | 5.39 | 5.58 | 0.19 | 3.53% | 5.33 | 5.58 | 166600 | 9212.45 | 2.83% |
| 2025-03-03 | 5.40 | 5.39 | -0.01 | -0.19% | 5.35 | 5.53 | 118929 | 6466.89 | 2.02% |
| 2025-02-28 | 5.65 | 5.40 | -0.28 | -4.93% | 5.37 | 5.65 | 166599 | 9126.73 | 2.83% |
| 2025-02-27 | 5.68 | 5.68 | 0.00 | 0.00% | 5.55 | 5.76 | 176865 | 10006.28 | 3.01% |
| 2025-02-26 | 5.58 | 5.68 | 0.10 | 1.79% | 5.58 | 5.81 | 233442 | 13314.94 | 3.97% |
| 2025-02-25 | 5.50 | 5.58 | 0.04 | 0.72% | 5.45 | 5.64 | 181234 | 10106.63 | 3.08% |
| 2025-02-24 | 5.54 | 5.54 | 0.00 | 0.00% | 5.47 | 5.60 | 168257 | 9302.69 | 2.86% |
| 2025-02-21 | 5.60 | 5.54 | -0.10 | -1.77% | 5.51 | 5.63 | 236047 | 13111.61 | 4.01% |
| 2025-02-20 | 5.50 | 5.64 | 0.15 | 2.73% | 5.48 | 5.70 | 303943 | 17039.25 | 5.17% |
| 2025-02-19 | 5.29 | 5.49 | 0.16 | 3.00% | 5.28 | 5.50 | 156150 | 8492.86 | 2.66% |
| 2025-02-18 | 5.51 | 5.33 | -0.16 | -2.91% | 5.29 | 5.51 | 156559 | 8468.55 | 2.66% |
| 2025-02-17 | 5.34 | 5.49 | 0.14 | 2.62% | 5.34 | 5.49 | 193268 | 10494.57 | 3.29% |
| 2025-02-14 | 5.35 | 5.35 | 0.01 | 0.19% | 5.30 | 5.42 | 138586 | 7415.82 | 2.36% |
| 2025-02-13 | 5.43 | 5.34 | -0.11 | -2.02% | 5.33 | 5.47 | 125885 | 6782.01 | 2.14% |
| 2025-02-12 | 5.46 | 5.45 | 0.00 | 0.00% | 5.41 | 5.47 | 142935 | 7777.19 | 2.43% |
| 2025-02-11 | 5.44 | 5.45 | 0.02 | 0.37% | 5.35 | 5.48 | 171288 | 9274.93 | 2.91% |
| 2025-02-10 | 5.46 | 5.43 | -0.03 | -0.55% | 5.33 | 5.46 | 218558 | 11773.80 | 3.72% |
| 2025-02-07 | 5.27 | 5.46 | 0.19 | 3.61% | 5.25 | 5.59 | 324036 | 17485.31 | 5.51% |
| 2025-02-06 | 5.17 | 5.27 | 0.12 | 2.33% | 5.13 | 5.27 | 121951 | 6373.48 | 2.07% |
| 2025-02-05 | 5.10 | 5.15 | 0.09 | 1.78% | 5.09 | 5.18 | 94186 | 4842.76 | 1.60% |
| 2025-01-27 | 5.20 | 5.06 | -0.12 | -2.32% | 5.05 | 5.23 | 114860 | 5866.56 | 1.95% |
| 2025-01-24 | 5.19 | 5.18 | -0.03 | -0.58% | 5.09 | 5.23 | 149924 | 7739.67 | 2.55% |
| 2025-01-23 | 5.30 | 5.21 | 0.01 | 0.19% | 5.21 | 5.43 | 212888 | 11282.51 | 3.62% |
| 2025-01-22 | 5.29 | 5.20 | -0.11 | -2.07% | 5.18 | 5.38 | 177281 | 9290.05 | 3.02% |
| 2025-01-21 | 5.25 | 5.31 | -0.02 | -0.38% | 5.23 | 5.40 | 266344 | 14132.21 | 4.53% |
| 2025-01-20 | 5.20 | 5.33 | 0.15 | 2.90% | 5.17 | 5.70 | 415312 | 22613.62 | 7.06% |
| 2025-01-17 | 5.06 | 5.18 | 0.09 | 1.77% | 5.05 | 5.30 | 214493 | 11097.27 | 3.65% |
| 2025-01-16 | 5.12 | 5.09 | -0.03 | -0.59% | 5.03 | 5.20 | 114836 | 5867.30 | 1.95% |
| 2025-01-15 | 5.13 | 5.12 | 0.00 | 0.00% | 5.04 | 5.14 | 144963 | 7385.99 | 2.47% |
| 2025-01-14 | 4.74 | 5.12 | 0.40 | 8.47% | 4.74 | 5.12 | 203962 | 10205.72 | 3.47% |
| 2025-01-13 | 4.67 | 4.72 | -0.02 | -0.42% | 4.51 | 4.80 | 110250 | 5151.11 | 1.88% |
| 2025-01-10 | 4.86 | 4.74 | -0.12 | -2.47% | 4.73 | 4.96 | 142280 | 6901.24 | 2.42% |
| 2025-01-09 | 4.80 | 4.86 | 0.06 | 1.25% | 4.77 | 4.91 | 94871 | 4609.79 | 1.61% |
| 2025-01-08 | 4.75 | 4.80 | 0.06 | 1.27% | 4.59 | 4.85 | 141279 | 6698.21 | 2.40% |
| 2025-01-07 | 4.55 | 4.74 | 0.20 | 4.41% | 4.55 | 4.75 | 118981 | 5549.35 | 2.02% |
| 2025-01-06 | 4.60 | 4.54 | -0.06 | -1.30% | 4.39 | 4.60 | 116093 | 5229.93 | 1.97% |
| 2025-01-03 | 4.93 | 4.60 | -0.31 | -6.31% | 4.58 | 4.99 | 163750 | 7740.26 | 2.78% |
| 2025-01-02 | 4.99 | 4.91 | -0.06 | -1.21% | 4.87 | 5.11 | 135757 | 6776.89 | 2.31% |
| 2024-12-31 | 5.09 | 4.97 | -0.11 | -2.17% | 4.94 | 5.14 | 127195 | 6399.67 | 2.16% |
| 2024-12-30 | 5.25 | 5.08 | -0.17 | -3.24% | 5.06 | 5.28 | 156889 | 8002.51 | 2.67% |
| 2024-12-27 | 5.10 | 5.25 | 0.21 | 4.17% | 5.10 | 5.39 | 219381 | 11567.75 | 3.73% |
| 2024-12-26 | 4.96 | 5.04 | 0.12 | 2.44% | 4.91 | 5.11 | 139391 | 7030.99 | 2.37% |
| 2024-12-25 | 5.08 | 4.92 | -0.18 | -3.53% | 4.84 | 5.09 | 178987 | 8814.95 | 3.04% |
| 2024-12-24 | 5.06 | 5.10 | 0.11 | 2.20% | 5.01 | 5.17 | 183209 | 9314.67 | 3.12% |
| 2024-12-23 | 5.41 | 4.99 | -0.46 | -8.44% | 4.97 | 5.48 | 289852 | 14933.56 | 4.93% |
| 2024-12-20 | 5.40 | 5.45 | 0.12 | 2.25% | 5.33 | 5.50 | 227919 | 12379.94 | 3.88% |
| 2024-12-19 | 5.27 | 5.33 | 0.00 | 0.00% | 5.18 | 5.36 | 239971 | 12656.21 | 4.08% |
| 2024-12-18 | 5.40 | 5.33 | -0.03 | -0.56% | 5.26 | 5.48 | 252527 | 13530.07 | 4.29% |
| 2024-12-17 | 5.80 | 5.36 | -0.47 | -8.06% | 5.28 | 5.81 | 477427 | 26151.88 | 8.12% |
| 2024-12-16 | 6.31 | 5.83 | -0.46 | -7.31% | 5.77 | 6.39 | 642658 | 38122.67 | 10.93% |
| 2024-12-13 | 6.18 | 6.29 | 0.03 | 0.48% | 6.18 | 6.66 | 766592 | 49177.95 | 13.04% |
| 2024-12-12 | 6.29 | 6.26 | -0.23 | -3.54% | 6.15 | 6.55 | 835854 | 52611.37 | 14.22% |
| 2024-12-11 | 5.90 | 6.49 | 0.59 | 10.00% | 5.77 | 6.49 | 1045886 | 65913.77 | 17.79% |
| 2024-12-10 | 5.70 | 5.90 | 0.31 | 5.55% | 5.60 | 5.98 | 658911 | 38203.62 | 11.21% |
| 2024-12-09 | 5.52 | 5.59 | -0.01 | -0.18% | 5.47 | 5.73 | 409964 | 23009.16 | 6.97% |
| 2024-12-06 | 5.45 | 5.60 | 0.15 | 2.75% | 5.33 | 5.74 | 515608 | 28419.84 | 8.77% |
| 2024-12-05 | 5.32 | 5.45 | -0.11 | -1.98% | 5.32 | 5.57 | 544958 | 29611.75 | 9.27% |
| 2024-12-04 | 5.23 | 5.56 | 0.26 | 4.91% | 5.23 | 5.83 | 830247 | 47183.66 | 14.12% |
| 2024-12-03 | 5.31 | 5.30 | -0.02 | -0.38% | 5.25 | 5.45 | 271469 | 14437.82 | 4.62% |
赛象科技(002337)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。
