| 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 | 20.52 | 20.15 | -0.30 | -1.47% | 19.75 | 20.71 | 125084 | 25186.72 | 5.49% |
| 2025-12-11 | 21.26 | 20.45 | -0.82 | -3.86% | 20.35 | 21.49 | 154103 | 32173.37 | 6.77% |
| 2025-12-10 | 20.01 | 21.27 | 1.09 | 5.40% | 20.01 | 21.55 | 237617 | 49848.15 | 10.44% |
| 2025-12-09 | 19.21 | 20.18 | 0.69 | 3.54% | 19.21 | 20.78 | 182370 | 36624.10 | 8.01% |
| 2025-12-08 | 18.21 | 19.49 | 1.21 | 6.62% | 18.12 | 19.84 | 173149 | 33551.34 | 7.60% |
| 2025-12-05 | 18.75 | 18.28 | -0.47 | -2.51% | 17.85 | 19.10 | 156854 | 28908.34 | 6.89% |
| 2025-12-04 | 17.92 | 18.75 | 0.44 | 2.40% | 17.52 | 18.88 | 225250 | 40717.50 | 9.89% |
| 2025-12-03 | 20.34 | 18.31 | -2.03 | -9.98% | 18.31 | 20.86 | 237302 | 45762.68 | 10.42% |
| 2025-12-02 | 19.84 | 20.34 | 0.31 | 1.55% | 19.84 | 20.55 | 100017 | 20276.85 | 4.39% |
| 2025-12-01 | 20.04 | 20.03 | 0.12 | 0.60% | 19.87 | 20.42 | 103348 | 20783.10 | 4.54% |
| 2025-11-28 | 19.69 | 19.91 | 0.20 | 1.01% | 19.32 | 20.00 | 84457 | 16653.76 | 3.71% |
| 2025-11-27 | 19.01 | 19.71 | 0.70 | 3.68% | 18.70 | 20.20 | 135604 | 26446.24 | 5.96% |
| 2025-11-26 | 18.46 | 19.01 | 0.67 | 3.65% | 18.38 | 19.56 | 127349 | 24286.75 | 5.59% |
| 2025-11-25 | 17.53 | 18.34 | 0.94 | 5.40% | 17.48 | 18.78 | 106987 | 19552.13 | 4.70% |
| 2025-11-24 | 17.74 | 17.40 | -0.01 | -0.06% | 17.02 | 17.91 | 77648 | 13476.70 | 3.41% |
| 2025-11-21 | 18.04 | 17.41 | -0.81 | -4.45% | 17.33 | 18.28 | 110567 | 19560.97 | 4.85% |
| 2025-11-20 | 19.00 | 18.22 | -0.32 | -1.73% | 18.07 | 19.19 | 121055 | 22318.51 | 5.31% |
| 2025-11-19 | 20.17 | 18.54 | -1.64 | -8.13% | 18.19 | 20.20 | 243261 | 45340.62 | 10.68% |
| 2025-11-18 | 20.11 | 20.18 | 0.07 | 0.35% | 19.67 | 20.31 | 103318 | 20711.33 | 4.54% |
| 2025-11-17 | 19.51 | 20.11 | 0.60 | 3.08% | 19.35 | 20.39 | 116168 | 23246.16 | 5.10% |
| 2025-11-14 | 19.99 | 19.51 | -0.58 | -2.89% | 19.45 | 20.35 | 131296 | 26081.09 | 5.76% |
| 2025-11-13 | 19.96 | 20.09 | 0.18 | 0.90% | 19.96 | 20.66 | 143608 | 29139.46 | 6.36% |
| 2025-11-12 | 20.14 | 19.91 | 0.17 | 0.86% | 19.13 | 20.60 | 145792 | 28742.44 | 6.46% |
| 2025-11-11 | 19.69 | 19.74 | 0.02 | 0.10% | 19.07 | 19.99 | 143556 | 27959.76 | 6.36% |
| 2025-11-10 | 20.06 | 19.72 | -0.34 | -1.69% | 19.39 | 20.06 | 110847 | 21789.70 | 4.91% |
| 2025-11-07 | 20.53 | 20.06 | -0.60 | -2.90% | 19.66 | 20.59 | 156706 | 31502.95 | 6.94% |
| 2025-11-06 | 21.30 | 20.66 | -0.38 | -1.81% | 19.38 | 21.38 | 234224 | 47156.99 | 10.38% |
| 2025-11-05 | 21.00 | 21.04 | -0.29 | -1.36% | 20.54 | 21.27 | 239524 | 49964.34 | 10.61% |
| 2025-11-04 | 21.85 | 21.33 | -0.38 | -1.75% | 21.18 | 22.45 | 275513 | 59713.12 | 12.21% |
| 2025-11-03 | 19.75 | 21.71 | 1.97 | 9.98% | 19.70 | 21.71 | 272099 | 57540.40 | 12.06% |
| 2025-10-31 | 19.55 | 19.74 | 0.34 | 1.75% | 19.45 | 21.03 | 226864 | 45968.47 | 10.05% |
| 2025-10-30 | 18.98 | 19.40 | 0.23 | 1.20% | 18.68 | 19.79 | 138285 | 26764.57 | 6.13% |
| 2025-10-29 | 19.95 | 19.17 | -0.28 | -1.44% | 18.89 | 20.92 | 198817 | 39153.07 | 8.81% |
| 2025-10-28 | 18.11 | 19.45 | 1.19 | 6.52% | 18.00 | 19.97 | 220650 | 42408.72 | 9.78% |
| 2025-10-27 | 18.60 | 18.26 | -0.04 | -0.22% | 18.10 | 18.75 | 142428 | 26183.92 | 6.31% |
| 2025-10-24 | 17.95 | 18.30 | 0.35 | 1.95% | 17.74 | 18.75 | 121855 | 22186.13 | 5.40% |
| 2025-10-23 | 18.07 | 17.95 | -0.21 | -1.16% | 17.60 | 18.16 | 89755 | 16019.75 | 3.98% |
| 2025-10-22 | 18.43 | 18.16 | -0.08 | -0.44% | 17.88 | 18.70 | 127448 | 23224.74 | 5.65% |
| 2025-10-21 | 18.00 | 18.24 | 0.31 | 1.73% | 17.79 | 18.48 | 218128 | 39478.98 | 9.67% |
| 2025-10-20 | 16.70 | 17.93 | 1.63 | 10.00% | 16.70 | 17.93 | 138839 | 24265.36 | 6.15% |
| 2025-10-17 | 16.97 | 16.30 | -0.67 | -3.95% | 16.11 | 16.98 | 139404 | 22988.81 | 6.18% |
| 2025-10-16 | 17.85 | 16.97 | -0.90 | -5.04% | 16.74 | 17.86 | 182403 | 31417.27 | 8.08% |
| 2025-10-15 | 17.90 | 17.87 | -0.13 | -0.72% | 17.57 | 18.28 | 122433 | 21835.64 | 5.43% |
| 2025-10-14 | 19.37 | 18.00 | -0.94 | -4.96% | 17.94 | 19.71 | 229743 | 42714.89 | 10.18% |
| 2025-10-13 | 18.17 | 18.94 | -0.91 | -4.58% | 18.11 | 19.56 | 242815 | 46128.16 | 10.76% |
| 2025-10-10 | 21.11 | 19.85 | -1.61 | -7.50% | 19.31 | 22.00 | 439396 | 88411.22 | 19.47% |
| 2025-10-09 | 21.46 | 21.46 | 1.95 | 9.99% | 20.70 | 21.46 | 317037 | 67789.74 | 14.05% |
| 2025-09-30 | 19.10 | 19.51 | 0.41 | 2.15% | 18.79 | 19.70 | 210007 | 40536.98 | 9.31% |
| 2025-09-29 | 18.00 | 19.10 | 0.98 | 5.41% | 17.72 | 19.72 | 231036 | 44259.14 | 10.24% |
| 2025-09-26 | 18.45 | 18.12 | -0.37 | -2.00% | 18.00 | 19.10 | 195448 | 36152.48 | 8.66% |
| 2025-09-25 | 17.65 | 18.49 | 0.85 | 4.82% | 17.58 | 18.97 | 344559 | 63440.87 | 15.27% |
| 2025-09-24 | 18.16 | 17.64 | -1.58 | -8.22% | 17.35 | 18.44 | 389877 | 69683.20 | 17.28% |
| 2025-09-23 | 19.80 | 19.22 | -0.37 | -1.89% | 18.80 | 20.83 | 385131 | 76102.11 | 17.07% |
| 2025-09-22 | 21.54 | 19.59 | -1.63 | -7.68% | 19.36 | 21.58 | 480578 | 96141.84 | 21.29% |
| 2025-09-19 | 19.70 | 21.22 | 1.93 | 10.01% | 19.01 | 21.22 | 303353 | 61241.61 | 13.44% |
| 2025-09-18 | 21.01 | 19.29 | -1.50 | -7.22% | 18.93 | 21.79 | 616777 | 126457.47 | 27.33% |
| 2025-09-17 | 19.84 | 20.79 | 1.89 | 10.00% | 19.58 | 20.79 | 324640 | 66744.46 | 14.39% |
| 2025-09-16 | 18.37 | 18.90 | 0.64 | 3.50% | 18.00 | 19.07 | 316284 | 58998.54 | 14.01% |
| 2025-09-15 | 16.89 | 18.26 | 0.86 | 4.94% | 16.70 | 18.94 | 407184 | 73007.64 | 18.04% |
| 2025-09-12 | 17.41 | 17.40 | -0.26 | -1.47% | 16.80 | 17.79 | 513819 | 89417.20 | 22.77% |
| 2025-09-11 | 15.25 | 17.66 | 1.61 | 10.03% | 14.97 | 17.66 | 572196 | 97481.66 | 25.26% |
| 2025-09-10 | 15.87 | 16.05 | 0.77 | 5.04% | 15.31 | 16.81 | 418246 | 66834.70 | 18.46% |
| 2025-09-09 | 15.56 | 15.28 | -0.39 | -2.49% | 15.15 | 16.35 | 267328 | 41620.31 | 11.80% |
| 2025-09-08 | 16.14 | 15.67 | -0.08 | -0.51% | 15.51 | 16.56 | 296712 | 47204.26 | 13.10% |
| 2025-09-05 | 15.12 | 15.75 | 0.55 | 3.62% | 14.76 | 16.10 | 378288 | 58232.33 | 16.70% |
| 2025-09-04 | 14.89 | 15.20 | 0.48 | 3.26% | 14.50 | 15.56 | 509886 | 76430.12 | 22.51% |
| 2025-09-03 | 13.35 | 14.72 | 1.34 | 10.01% | 13.02 | 14.72 | 359011 | 51134.34 | 15.85% |
| 2025-09-02 | 14.25 | 13.38 | -0.89 | -6.24% | 12.99 | 14.27 | 242872 | 32704.60 | 10.72% |
| 2025-09-01 | 14.44 | 14.27 | -0.16 | -1.11% | 14.10 | 14.75 | 162048 | 23242.04 | 7.15% |
| 2025-08-29 | 14.39 | 14.43 | 0.04 | 0.28% | 14.03 | 14.69 | 156681 | 22466.92 | 6.92% |
| 2025-08-28 | 14.51 | 14.39 | 0.18 | 1.27% | 13.85 | 14.83 | 248014 | 35605.73 | 10.95% |
| 2025-08-27 | 14.20 | 14.21 | -0.05 | -0.35% | 14.01 | 15.04 | 278875 | 40632.05 | 12.31% |
| 2025-08-26 | 13.58 | 14.26 | 0.66 | 4.85% | 13.40 | 14.60 | 244597 | 34396.74 | 10.80% |
| 2025-08-25 | 13.51 | 13.60 | 0.10 | 0.74% | 13.26 | 13.70 | 159077 | 21361.87 | 7.02% |
| 2025-08-22 | 13.29 | 13.50 | -0.13 | -0.95% | 13.21 | 13.63 | 149703 | 20171.83 | 6.61% |
| 2025-08-21 | 13.96 | 13.63 | -0.13 | -0.94% | 13.56 | 14.80 | 205783 | 28703.71 | 9.08% |
| 2025-08-20 | 13.88 | 13.76 | 0.01 | 0.07% | 13.60 | 14.13 | 133907 | 18516.87 | 5.91% |
| 2025-08-19 | 13.69 | 13.75 | 0.02 | 0.15% | 13.58 | 13.86 | 113346 | 15575.53 | 5.00% |
| 2025-08-18 | 13.90 | 13.73 | -0.13 | -0.94% | 13.64 | 13.95 | 142413 | 19573.33 | 6.29% |
| 2025-08-15 | 14.06 | 13.86 | -0.15 | -1.07% | 13.58 | 14.18 | 176615 | 24364.55 | 7.80% |
世嘉科技(002796)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。
