| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.23 | 6.26 | 0.01 | 0.16% | 6.22 | 6.39 | 150820 | 9502.88 | 2.56% |
| 2025-12-11 | 6.40 | 6.25 | -0.15 | -2.34% | 6.24 | 6.42 | 174305 | 10956.60 | 2.96% |
| 2025-12-10 | 6.26 | 6.40 | 0.09 | 1.43% | 6.26 | 6.43 | 227437 | 14492.27 | 3.87% |
| 2025-12-09 | 6.45 | 6.31 | -0.16 | -2.47% | 6.29 | 6.45 | 215530 | 13674.25 | 3.67% |
| 2025-12-08 | 6.36 | 6.47 | 0.10 | 1.57% | 6.33 | 6.48 | 306686 | 19730.92 | 5.22% |
| 2025-12-05 | 6.35 | 6.37 | -0.02 | -0.31% | 6.27 | 6.39 | 219180 | 13917.08 | 3.73% |
| 2025-12-04 | 6.36 | 6.39 | 0.03 | 0.47% | 6.24 | 6.48 | 307293 | 19513.63 | 5.23% |
| 2025-12-03 | 6.27 | 6.36 | 0.05 | 0.79% | 6.20 | 6.46 | 403679 | 25542.79 | 6.87% |
| 2025-12-02 | 6.29 | 6.31 | 0.01 | 0.16% | 6.25 | 6.36 | 254109 | 16007.53 | 4.32% |
| 2025-12-01 | 6.15 | 6.30 | 0.15 | 2.44% | 6.10 | 6.36 | 324012 | 20325.09 | 5.51% |
| 2025-11-28 | 6.17 | 6.15 | -0.09 | -1.44% | 6.07 | 6.20 | 280971 | 17189.10 | 4.78% |
| 2025-11-27 | 5.98 | 6.24 | 0.25 | 4.17% | 5.96 | 6.30 | 447671 | 27714.45 | 7.61% |
| 2025-11-26 | 5.99 | 5.99 | -0.02 | -0.33% | 5.96 | 6.09 | 115670 | 6965.99 | 1.97% |
| 2025-11-25 | 5.91 | 6.01 | 0.12 | 2.04% | 5.91 | 6.05 | 152323 | 9151.91 | 2.59% |
| 2025-11-24 | 5.93 | 5.89 | 0.06 | 1.03% | 5.81 | 5.93 | 111738 | 6566.92 | 1.90% |
| 2025-11-21 | 6.02 | 5.83 | -0.26 | -4.27% | 5.79 | 6.09 | 226624 | 13399.25 | 3.85% |
| 2025-11-20 | 6.08 | 6.09 | 0.02 | 0.33% | 6.04 | 6.13 | 158336 | 9633.18 | 2.69% |
| 2025-11-19 | 6.18 | 6.07 | -0.14 | -2.25% | 6.02 | 6.20 | 225190 | 13697.49 | 3.83% |
| 2025-11-18 | 6.31 | 6.21 | -0.13 | -2.05% | 6.15 | 6.32 | 282398 | 17530.61 | 4.80% |
| 2025-11-17 | 6.23 | 6.34 | 0.12 | 1.93% | 6.18 | 6.35 | 321333 | 20242.69 | 5.46% |
| 2025-11-14 | 6.15 | 6.22 | 0.03 | 0.48% | 6.15 | 6.30 | 282247 | 17585.50 | 4.80% |
| 2025-11-13 | 6.16 | 6.19 | 0.03 | 0.49% | 6.10 | 6.19 | 196570 | 12109.87 | 3.34% |
| 2025-11-12 | 6.20 | 6.16 | -0.05 | -0.81% | 6.11 | 6.20 | 212461 | 13060.02 | 3.61% |
| 2025-11-11 | 6.25 | 6.21 | -0.02 | -0.32% | 6.16 | 6.25 | 216836 | 13460.06 | 3.69% |
| 2025-11-10 | 6.16 | 6.23 | 0.07 | 1.14% | 6.13 | 6.24 | 265790 | 16455.32 | 4.52% |
| 2025-11-07 | 6.15 | 6.16 | -0.02 | -0.32% | 6.13 | 6.20 | 219312 | 13527.43 | 3.73% |
| 2025-11-06 | 6.24 | 6.18 | -0.05 | -0.80% | 6.13 | 6.25 | 262359 | 16185.66 | 4.46% |
| 2025-11-05 | 6.10 | 6.23 | 0.08 | 1.30% | 6.08 | 6.25 | 351138 | 21746.43 | 5.97% |
| 2025-11-04 | 6.14 | 6.15 | -0.03 | -0.49% | 6.10 | 6.17 | 297152 | 18221.16 | 5.05% |
| 2025-11-03 | 6.15 | 6.18 | 0.01 | 0.16% | 6.09 | 6.20 | 393841 | 24240.05 | 6.70% |
| 2025-10-31 | 6.13 | 6.17 | -0.04 | -0.64% | 6.08 | 6.26 | 539458 | 33249.05 | 9.17% |
| 2025-10-30 | 6.64 | 6.21 | -0.69 | -10.00% | 6.21 | 6.65 | 1156762 | 73271.29 | 19.67% |
| 2025-10-29 | 7.46 | 6.90 | -0.56 | -7.51% | 6.87 | 8.21 | 1678678 | 126899.38 | 28.55% |
| 2025-10-28 | 7.03 | 7.46 | 0.23 | 3.18% | 6.93 | 7.84 | 1124115 | 82957.15 | 19.12% |
| 2025-10-27 | 6.96 | 7.23 | 0.27 | 3.88% | 6.73 | 7.24 | 1020635 | 71231.62 | 17.36% |
| 2025-10-24 | 6.66 | 6.96 | -0.06 | -0.85% | 6.53 | 7.30 | 1444650 | 98039.84 | 24.57% |
| 2025-10-23 | 6.64 | 7.02 | 0.64 | 10.03% | 6.64 | 7.02 | 864344 | 59620.40 | 14.70% |
| 2025-10-22 | 5.78 | 6.38 | 0.58 | 10.00% | 5.77 | 6.38 | 506248 | 31552.92 | 8.61% |
| 2025-10-21 | 5.67 | 5.80 | 0.13 | 2.29% | 5.67 | 5.81 | 81690 | 4707.54 | 1.39% |
| 2025-10-20 | 5.61 | 5.67 | 0.13 | 2.35% | 5.58 | 5.68 | 80311 | 4532.96 | 1.37% |
| 2025-10-17 | 5.69 | 5.54 | -0.15 | -2.64% | 5.53 | 5.71 | 103645 | 5814.93 | 1.76% |
| 2025-10-16 | 5.79 | 5.69 | -0.10 | -1.73% | 5.67 | 5.81 | 80944 | 4631.48 | 1.38% |
| 2025-10-15 | 5.71 | 5.79 | 0.06 | 1.05% | 5.70 | 5.80 | 84161 | 4853.62 | 1.43% |
| 2025-10-14 | 5.81 | 5.73 | -0.07 | -1.21% | 5.70 | 5.87 | 114067 | 6587.09 | 1.94% |
| 2025-10-13 | 5.71 | 5.80 | -0.06 | -1.02% | 5.55 | 5.83 | 142937 | 8193.88 | 2.43% |
| 2025-10-10 | 5.80 | 5.86 | 0.03 | 0.51% | 5.79 | 5.92 | 129769 | 7614.09 | 2.21% |
| 2025-10-09 | 5.91 | 5.83 | -0.08 | -1.35% | 5.78 | 5.94 | 191043 | 11139.50 | 3.25% |
| 2025-09-30 | 5.92 | 5.91 | -0.02 | -0.34% | 5.89 | 5.96 | 79880 | 4725.16 | 1.36% |
| 2025-09-29 | 5.83 | 5.93 | 0.09 | 1.54% | 5.72 | 5.99 | 130680 | 7693.77 | 2.22% |
| 2025-09-26 | 5.86 | 5.84 | -0.03 | -0.51% | 5.77 | 5.92 | 109055 | 6373.07 | 1.85% |
| 2025-09-25 | 5.97 | 5.87 | -0.09 | -1.51% | 5.85 | 6.02 | 128036 | 7593.58 | 2.18% |
| 2025-09-24 | 5.86 | 5.96 | 0.04 | 0.68% | 5.81 | 5.99 | 122779 | 7272.34 | 2.09% |
| 2025-09-23 | 5.96 | 5.92 | -0.03 | -0.50% | 5.75 | 6.18 | 172860 | 10194.17 | 2.94% |
| 2025-09-22 | 5.91 | 5.95 | 0.05 | 0.85% | 5.84 | 5.97 | 128940 | 7627.79 | 2.19% |
| 2025-09-19 | 6.16 | 5.90 | -0.24 | -3.91% | 5.85 | 6.16 | 198620 | 11857.15 | 3.38% |
| 2025-09-18 | 6.28 | 6.14 | -0.15 | -2.38% | 6.09 | 6.35 | 280312 | 17474.45 | 4.77% |
| 2025-09-17 | 6.25 | 6.29 | 0.05 | 0.80% | 6.23 | 6.32 | 286155 | 17973.52 | 4.87% |
| 2025-09-16 | 5.98 | 6.24 | 0.26 | 4.35% | 5.92 | 6.37 | 503637 | 31242.20 | 8.57% |
| 2025-09-15 | 5.88 | 5.98 | 0.10 | 1.70% | 5.83 | 5.98 | 146559 | 8649.66 | 2.49% |
| 2025-09-12 | 5.90 | 5.88 | 0.00 | 0.00% | 5.85 | 5.92 | 95167 | 5598.09 | 1.62% |
| 2025-09-11 | 5.82 | 5.88 | 0.03 | 0.51% | 5.76 | 5.89 | 119083 | 6955.03 | 2.03% |
| 2025-09-10 | 5.83 | 5.85 | 0.03 | 0.52% | 5.79 | 5.89 | 105161 | 6139.13 | 1.79% |
| 2025-09-09 | 5.85 | 5.82 | -0.04 | -0.68% | 5.76 | 5.85 | 92882 | 5392.79 | 1.58% |
| 2025-09-08 | 5.79 | 5.86 | 0.10 | 1.74% | 5.75 | 5.88 | 148386 | 8667.20 | 2.52% |
| 2025-09-05 | 5.62 | 5.76 | 0.14 | 2.49% | 5.58 | 5.78 | 117073 | 6684.94 | 1.99% |
| 2025-09-04 | 5.58 | 5.62 | 0.05 | 0.90% | 5.55 | 5.69 | 111798 | 6288.40 | 1.90% |
| 2025-09-03 | 5.81 | 5.57 | -0.23 | -3.97% | 5.55 | 5.83 | 125359 | 7119.22 | 2.13% |
| 2025-09-02 | 5.76 | 5.80 | 0.03 | 0.52% | 5.61 | 5.82 | 149580 | 8552.69 | 2.54% |
| 2025-09-01 | 5.73 | 5.77 | 0.03 | 0.52% | 5.72 | 5.81 | 133087 | 7669.93 | 2.26% |
| 2025-08-29 | 5.69 | 5.74 | 0.04 | 0.70% | 5.63 | 5.82 | 176285 | 10099.34 | 3.00% |
| 2025-08-28 | 5.73 | 5.70 | 0.07 | 1.24% | 5.51 | 5.85 | 241043 | 13689.43 | 4.10% |
| 2025-08-27 | 5.86 | 5.63 | -0.22 | -3.76% | 5.63 | 5.87 | 193322 | 11120.54 | 3.29% |
| 2025-08-26 | 5.82 | 5.85 | 0.04 | 0.69% | 5.75 | 5.87 | 141702 | 8259.95 | 2.41% |
| 2025-08-25 | 5.83 | 5.81 | 0.01 | 0.17% | 5.77 | 5.88 | 163048 | 9487.81 | 2.77% |
| 2025-08-22 | 5.89 | 5.80 | -0.08 | -1.36% | 5.76 | 5.89 | 177845 | 10316.72 | 3.02% |
| 2025-08-21 | 5.92 | 5.88 | -0.04 | -0.68% | 5.84 | 5.94 | 143190 | 8416.43 | 2.44% |
| 2025-08-20 | 5.92 | 5.92 | -0.01 | -0.17% | 5.85 | 5.92 | 129969 | 7649.80 | 2.21% |
| 2025-08-19 | 5.85 | 5.93 | 0.11 | 1.89% | 5.82 | 5.99 | 179598 | 10608.50 | 3.05% |
| 2025-08-18 | 5.81 | 5.82 | 0.04 | 0.69% | 5.77 | 5.87 | 192483 | 11233.97 | 3.27% |
| 2025-08-15 | 5.82 | 5.78 | -0.06 | -1.03% | 5.76 | 5.91 | 201416 | 11731.23 | 3.43% |
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。
