| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 44.34 | 45.33 | 1.28 | 2.91% | 44.27 | 46.80 | 143391 | 65357.55 | 6.30% |
| 2026-02-02 | 45.15 | 44.05 | -0.55 | -1.23% | 43.99 | 46.70 | 185633 | 84113.61 | 8.15% |
| 2026-01-30 | 46.25 | 44.60 | -1.90 | -4.09% | 42.60 | 48.00 | 245840 | 110475.70 | 10.80% |
| 2026-01-29 | 49.93 | 46.50 | -3.30 | -6.63% | 46.11 | 50.50 | 185296 | 88692.58 | 8.14% |
| 2026-01-28 | 51.14 | 49.80 | -0.59 | -1.17% | 48.51 | 51.14 | 200775 | 100063.80 | 8.82% |
| 2026-01-27 | 45.06 | 50.39 | 4.58 | 10.00% | 44.77 | 50.39 | 279790 | 136275.16 | 12.29% |
| 2026-01-26 | 44.04 | 45.81 | 0.42 | 0.93% | 44.01 | 47.40 | 194309 | 88592.11 | 8.53% |
| 2026-01-23 | 47.29 | 45.39 | -2.83 | -5.87% | 44.48 | 48.00 | 240889 | 110336.72 | 10.58% |
| 2026-01-22 | 48.00 | 48.22 | 0.41 | 0.86% | 45.88 | 49.59 | 245215 | 116255.46 | 10.77% |
| 2026-01-21 | 43.44 | 47.81 | 4.20 | 9.63% | 43.08 | 47.97 | 261061 | 122233.44 | 11.46% |
| 2026-01-20 | 44.15 | 43.61 | -1.34 | -2.98% | 41.66 | 44.88 | 254414 | 110075.59 | 11.17% |
| 2026-01-19 | 44.30 | 44.95 | 1.50 | 3.45% | 41.30 | 47.74 | 382641 | 167495.33 | 16.80% |
| 2026-01-16 | 40.00 | 43.45 | 3.95 | 10.00% | 39.58 | 43.45 | 240291 | 101725.42 | 10.55% |
| 2026-01-15 | 36.00 | 39.50 | 3.59 | 10.00% | 35.91 | 39.50 | 324470 | 124922.10 | 14.25% |
| 2026-01-14 | 34.95 | 35.91 | 1.33 | 3.85% | 34.62 | 37.59 | 267583 | 96753.16 | 11.75% |
| 2026-01-13 | 35.00 | 34.58 | -0.47 | -1.34% | 34.40 | 36.38 | 289123 | 101792.42 | 12.70% |
| 2026-01-12 | 32.96 | 35.05 | 2.23 | 6.79% | 31.72 | 35.99 | 431039 | 148556.36 | 18.93% |
| 2026-01-09 | 29.56 | 32.82 | 2.84 | 9.47% | 28.01 | 32.98 | 504492 | 155492.64 | 22.16% |
| 2026-01-08 | 31.12 | 29.98 | -1.18 | -3.79% | 29.52 | 31.12 | 311662 | 93979.67 | 13.69% |
| 2026-01-07 | 28.60 | 31.16 | 2.83 | 9.99% | 28.10 | 31.16 | 200516 | 59433.23 | 8.81% |
| 2026-01-06 | 28.53 | 28.33 | -0.48 | -1.67% | 27.42 | 28.53 | 187083 | 52273.96 | 8.22% |
| 2026-01-05 | 28.11 | 28.81 | 1.08 | 3.89% | 27.86 | 29.07 | 228616 | 65221.75 | 10.04% |
| 2025-12-31 | 29.18 | 27.73 | -1.47 | -5.03% | 27.00 | 30.15 | 271457 | 75971.27 | 11.92% |
| 2025-12-30 | 29.00 | 29.20 | -0.03 | -0.10% | 27.38 | 30.20 | 314669 | 91374.07 | 13.82% |
| 2025-12-29 | 27.40 | 29.23 | 1.78 | 6.48% | 27.20 | 29.87 | 309728 | 89761.98 | 13.60% |
| 2025-12-26 | 27.82 | 27.45 | -1.05 | -3.68% | 27.01 | 28.46 | 317343 | 88308.59 | 13.94% |
| 2025-12-25 | 29.00 | 28.50 | -0.03 | -0.11% | 27.57 | 30.44 | 455123 | 131395.20 | 19.99% |
| 2025-12-24 | 26.50 | 28.53 | 2.03 | 7.66% | 26.46 | 29.15 | 543251 | 153405.50 | 23.86% |
| 2025-12-23 | 26.48 | 26.50 | 2.41 | 10.00% | 25.88 | 26.50 | 264441 | 69906.84 | 11.61% |
| 2025-12-22 | 23.69 | 24.09 | 1.03 | 4.47% | 23.02 | 24.28 | 270266 | 63910.25 | 11.87% |
| 2025-12-19 | 22.42 | 23.06 | 0.20 | 0.87% | 22.42 | 23.68 | 219550 | 50315.16 | 9.64% |
| 2025-12-18 | 22.99 | 22.86 | -0.03 | -0.13% | 22.50 | 23.68 | 340458 | 78869.97 | 14.95% |
| 2025-12-17 | 21.12 | 22.89 | 2.08 | 10.00% | 21.12 | 22.89 | 300759 | 66459.20 | 13.21% |
| 2025-12-16 | 21.06 | 20.81 | 0.53 | 2.61% | 20.16 | 21.97 | 248744 | 51978.64 | 10.92% |
| 2025-12-15 | 20.00 | 20.28 | 0.13 | 0.65% | 19.67 | 20.78 | 108938 | 22000.03 | 4.78% |
| 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% |
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。
