| 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 | 11.09 | 10.81 | -0.20 | -1.82% | 10.80 | 11.13 | 55753 | 6106.44 | 2.46% |
| 2025-05-22 | 11.29 | 11.01 | -0.28 | -2.48% | 11.00 | 11.40 | 60944 | 6791.21 | 2.69% |
| 2025-05-21 | 11.45 | 11.29 | -0.17 | -1.48% | 11.20 | 11.46 | 47759 | 5396.17 | 2.11% |
| 2025-05-20 | 11.38 | 11.46 | 0.09 | 0.79% | 11.21 | 11.47 | 46568 | 5290.01 | 2.06% |
| 2025-05-19 | 11.33 | 11.37 | 0.01 | 0.09% | 11.20 | 11.38 | 44242 | 5002.65 | 1.95% |
| 2025-05-16 | 11.26 | 11.36 | 0.07 | 0.62% | 11.24 | 11.50 | 42942 | 4898.11 | 1.90% |
| 2025-05-15 | 11.55 | 11.29 | -0.20 | -1.74% | 11.29 | 11.58 | 47916 | 5437.43 | 2.12% |
| 2025-05-14 | 11.42 | 11.49 | -0.03 | -0.26% | 11.42 | 11.71 | 64682 | 7463.46 | 2.86% |
| 2025-05-13 | 11.80 | 11.52 | -0.18 | -1.54% | 11.50 | 11.85 | 70198 | 8169.33 | 3.10% |
| 2025-05-12 | 11.60 | 11.70 | 0.15 | 1.30% | 11.60 | 11.81 | 100164 | 11728.06 | 4.42% |
| 2025-05-09 | 11.57 | 11.55 | -0.04 | -0.35% | 11.38 | 11.83 | 119586 | 13852.94 | 5.28% |
| 2025-05-08 | 11.30 | 11.59 | 0.30 | 2.66% | 11.24 | 11.61 | 82729 | 9515.45 | 3.65% |
| 2025-05-07 | 11.40 | 11.29 | 0.12 | 1.07% | 11.13 | 11.52 | 99290 | 11251.24 | 4.38% |
| 2025-05-06 | 10.80 | 11.17 | 0.46 | 4.30% | 10.80 | 11.17 | 81122 | 8976.09 | 3.58% |
| 2025-04-30 | 10.69 | 10.71 | 0.09 | 0.85% | 10.64 | 10.77 | 58274 | 6246.40 | 2.57% |
| 2025-04-29 | 10.40 | 10.62 | 0.13 | 1.24% | 10.35 | 10.73 | 66659 | 7076.20 | 2.94% |
| 2025-04-28 | 10.70 | 10.49 | -0.46 | -4.20% | 10.39 | 10.84 | 107023 | 11255.31 | 4.72% |
| 2025-04-25 | 11.32 | 10.95 | -0.81 | -6.89% | 10.70 | 11.32 | 210956 | 23130.29 | 9.31% |
| 2025-04-24 | 11.70 | 11.76 | 0.14 | 1.20% | 11.47 | 11.80 | 146672 | 17109.54 | 6.47% |
| 2025-04-23 | 11.76 | 11.62 | -0.06 | -0.51% | 11.59 | 11.82 | 166004 | 19415.19 | 7.33% |
| 2025-04-22 | 11.88 | 11.68 | -0.43 | -3.55% | 11.61 | 12.00 | 233292 | 27412.46 | 10.30% |
| 2025-04-21 | 11.91 | 12.11 | 0.32 | 2.71% | 11.70 | 12.90 | 376593 | 46012.68 | 16.62% |
| 2025-04-18 | 10.79 | 11.79 | 1.07 | 9.98% | 10.70 | 11.79 | 249283 | 28214.60 | 11.00% |
| 2025-04-17 | 10.51 | 10.72 | 0.10 | 0.94% | 10.48 | 11.28 | 131792 | 14242.73 | 5.82% |
| 2025-04-16 | 11.10 | 10.62 | -0.72 | -6.35% | 10.40 | 11.15 | 162141 | 17368.30 | 7.16% |
| 2025-04-15 | 10.70 | 11.34 | 0.63 | 5.88% | 10.59 | 11.35 | 113598 | 12397.72 | 5.01% |
| 2025-04-14 | 10.62 | 10.71 | 0.32 | 3.08% | 10.58 | 10.79 | 61534 | 6581.15 | 2.72% |
| 2025-04-11 | 10.17 | 10.39 | 0.08 | 0.78% | 10.17 | 10.55 | 68904 | 7159.66 | 3.04% |
| 2025-04-10 | 10.10 | 10.31 | 0.39 | 3.93% | 10.10 | 10.43 | 96117 | 9916.26 | 4.24% |
| 2025-04-09 | 9.48 | 9.92 | 0.26 | 2.69% | 8.70 | 9.97 | 141660 | 13282.02 | 6.25% |
| 2025-04-08 | 10.05 | 9.66 | -0.98 | -9.21% | 9.58 | 10.50 | 159302 | 15662.19 | 7.03% |
| 2025-04-07 | 10.86 | 10.64 | -1.18 | -9.98% | 10.64 | 10.97 | 30599 | 3275.36 | 1.35% |
| 2025-04-03 | 11.89 | 11.82 | -0.16 | -1.34% | 11.66 | 12.04 | 55204 | 6538.76 | 2.44% |
| 2025-04-02 | 11.90 | 11.98 | 0.09 | 0.76% | 11.87 | 12.16 | 48535 | 5837.69 | 2.14% |
| 2025-04-01 | 11.88 | 11.89 | 0.10 | 0.85% | 11.84 | 12.04 | 44182 | 5270.75 | 1.95% |
| 2025-03-31 | 11.80 | 11.79 | -0.10 | -0.84% | 11.50 | 11.84 | 60438 | 7052.88 | 2.67% |
| 2025-03-28 | 12.20 | 11.89 | -0.31 | -2.54% | 11.88 | 12.35 | 59311 | 7151.76 | 2.62% |
| 2025-03-27 | 12.50 | 12.20 | -0.29 | -2.32% | 12.11 | 12.51 | 61554 | 7547.27 | 2.72% |
| 2025-03-26 | 12.15 | 12.49 | 0.28 | 2.29% | 12.08 | 12.60 | 81367 | 10125.17 | 3.59% |
| 2025-03-25 | 12.12 | 12.21 | 0.03 | 0.25% | 11.98 | 12.33 | 74884 | 9113.37 | 3.31% |
| 2025-03-24 | 12.81 | 12.18 | -0.63 | -4.92% | 11.77 | 12.87 | 124698 | 15235.30 | 5.50% |
| 2025-03-21 | 12.99 | 12.81 | -0.27 | -2.06% | 12.75 | 13.07 | 81001 | 10448.79 | 3.58% |
| 2025-03-20 | 13.11 | 13.08 | -0.11 | -0.83% | 13.04 | 13.28 | 65010 | 8552.80 | 2.87% |
| 2025-03-19 | 13.36 | 13.19 | -0.08 | -0.60% | 13.10 | 13.36 | 75069 | 9910.92 | 3.31% |
| 2025-03-18 | 13.35 | 13.27 | -0.10 | -0.75% | 13.18 | 13.43 | 99342 | 13194.36 | 4.39% |
| 2025-03-17 | 13.36 | 13.37 | -0.01 | -0.07% | 13.30 | 13.58 | 101854 | 13647.59 | 4.50% |
| 2025-03-14 | 13.42 | 13.38 | -0.04 | -0.30% | 13.07 | 13.50 | 138894 | 18491.57 | 6.13% |
| 2025-03-13 | 13.50 | 13.42 | -0.16 | -1.18% | 13.12 | 13.85 | 195331 | 26245.98 | 8.62% |
| 2025-03-12 | 13.35 | 13.58 | 0.30 | 2.26% | 13.20 | 13.91 | 225514 | 30431.38 | 9.95% |
| 2025-03-11 | 12.81 | 13.28 | 0.20 | 1.53% | 12.81 | 13.33 | 156423 | 20580.05 | 6.90% |
| 2025-03-10 | 13.07 | 13.08 | 0.04 | 0.31% | 12.95 | 13.13 | 126270 | 16461.10 | 5.57% |
| 2025-03-07 | 12.97 | 13.04 | 0.07 | 0.54% | 12.88 | 13.44 | 232200 | 30520.08 | 10.25% |
| 2025-03-06 | 12.64 | 12.97 | 0.21 | 1.65% | 12.63 | 13.15 | 289660 | 37487.02 | 12.79% |
| 2025-03-05 | 12.20 | 12.76 | 0.60 | 4.93% | 12.20 | 13.38 | 297008 | 38233.82 | 13.11% |
| 2025-03-04 | 11.73 | 12.16 | 0.33 | 2.79% | 11.70 | 12.20 | 70198 | 8444.16 | 3.10% |
| 2025-03-03 | 11.94 | 11.83 | -0.08 | -0.67% | 11.72 | 12.22 | 88446 | 10613.07 | 3.90% |
| 2025-02-28 | 12.66 | 11.91 | -0.77 | -6.07% | 11.88 | 12.67 | 117730 | 14339.18 | 5.20% |
| 2025-02-27 | 12.78 | 12.68 | -0.07 | -0.55% | 12.42 | 12.82 | 87609 | 11051.13 | 3.87% |
| 2025-02-26 | 12.68 | 12.75 | 0.08 | 0.63% | 12.61 | 12.85 | 79724 | 10151.52 | 3.52% |
| 2025-02-25 | 12.46 | 12.67 | 0.07 | 0.56% | 12.43 | 12.85 | 87911 | 11169.26 | 3.88% |
| 2025-02-24 | 12.78 | 12.60 | -0.18 | -1.41% | 12.48 | 12.80 | 89879 | 11324.24 | 3.97% |
| 2025-02-21 | 12.65 | 12.78 | 0.12 | 0.95% | 12.54 | 12.92 | 118955 | 15140.83 | 5.25% |
| 2025-02-20 | 12.43 | 12.66 | 0.18 | 1.44% | 12.43 | 12.70 | 93503 | 11794.38 | 4.13% |
| 2025-02-19 | 12.15 | 12.48 | 0.34 | 2.80% | 12.06 | 12.50 | 88089 | 10902.80 | 3.89% |
| 2025-02-18 | 12.86 | 12.14 | -0.60 | -4.71% | 12.09 | 12.90 | 131930 | 16288.13 | 5.82% |
| 2025-02-17 | 12.62 | 12.74 | 0.21 | 1.68% | 12.55 | 12.74 | 94682 | 11994.91 | 4.18% |
| 2025-02-14 | 12.56 | 12.53 | -0.11 | -0.87% | 12.37 | 12.67 | 107379 | 13434.85 | 4.74% |
| 2025-02-13 | 12.66 | 12.64 | -0.12 | -0.94% | 12.60 | 12.84 | 126591 | 16093.23 | 5.59% |
| 2025-02-12 | 12.90 | 12.76 | 0.12 | 0.95% | 12.64 | 13.24 | 167337 | 21513.63 | 7.39% |
| 2025-02-11 | 12.62 | 12.64 | -0.09 | -0.71% | 12.41 | 12.72 | 100640 | 12658.52 | 4.44% |
| 2025-02-10 | 12.35 | 12.73 | 0.38 | 3.08% | 12.32 | 12.73 | 141186 | 17697.19 | 6.23% |
| 2025-02-07 | 12.32 | 12.35 | 0.06 | 0.49% | 12.10 | 12.49 | 175514 | 21622.80 | 7.75% |
| 2025-02-06 | 11.84 | 12.29 | 0.42 | 3.54% | 11.79 | 12.38 | 159589 | 19357.93 | 7.04% |
| 2025-02-05 | 11.56 | 11.87 | 0.34 | 2.95% | 11.50 | 11.96 | 109950 | 12943.54 | 4.85% |
| 2025-01-27 | 11.88 | 11.53 | -0.10 | -0.86% | 11.53 | 11.95 | 120449 | 14079.47 | 5.32% |
| 2025-01-24 | 11.52 | 11.63 | 0.14 | 1.22% | 11.41 | 11.63 | 96304 | 11110.50 | 4.25% |
| 2025-01-23 | 11.68 | 11.49 | 0.00 | 0.00% | 11.49 | 11.94 | 114860 | 13416.70 | 5.07% |
| 2025-01-22 | 11.53 | 11.49 | -0.09 | -0.78% | 11.47 | 11.75 | 97819 | 11366.32 | 4.32% |
| 2025-01-21 | 11.70 | 11.58 | 0.00 | 0.00% | 11.39 | 11.73 | 95777 | 11043.20 | 4.23% |
| 2025-01-20 | 11.47 | 11.58 | 0.23 | 2.03% | 11.36 | 11.63 | 112288 | 12940.60 | 4.96% |
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。
