| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 51.40 | 50.68 | 1.07 | 2.16% | 49.85 | 52.50 | 163307 | 83465.77 | 7.17% |
| 2026-03-24 | 50.60 | 49.61 | -0.05 | -0.10% | 47.69 | 51.03 | 169006 | 82586.37 | 7.42% |
| 2026-03-23 | 52.50 | 49.66 | -5.52 | -10.00% | 49.66 | 53.46 | 177761 | 90672.70 | 7.81% |
| 2026-03-20 | 54.52 | 55.18 | -0.20 | -0.36% | 54.52 | 60.35 | 204796 | 119252.95 | 8.99% |
| 2026-03-19 | 56.10 | 55.38 | -1.60 | -2.81% | 55.00 | 57.43 | 89981 | 50563.66 | 3.95% |
| 2026-03-18 | 57.32 | 56.98 | 0.67 | 1.19% | 54.08 | 57.45 | 132057 | 73740.02 | 5.80% |
| 2026-03-17 | 57.50 | 56.31 | -0.79 | -1.38% | 54.61 | 58.66 | 111073 | 63130.13 | 4.88% |
| 2026-03-16 | 57.82 | 57.10 | -0.62 | -1.07% | 55.79 | 59.24 | 142097 | 81513.20 | 6.24% |
| 2026-03-13 | 59.80 | 57.72 | -3.43 | -5.61% | 57.00 | 61.50 | 195829 | 114450.35 | 8.60% |
| 2026-03-12 | 65.31 | 61.15 | -5.14 | -7.75% | 61.00 | 66.68 | 233881 | 148218.58 | 10.27% |
| 2026-03-11 | 63.59 | 66.29 | 2.93 | 4.62% | 62.40 | 67.88 | 213856 | 141132.30 | 9.39% |
| 2026-03-10 | 61.20 | 63.36 | 3.56 | 5.95% | 57.14 | 64.53 | 247698 | 150713.95 | 10.88% |
| 2026-03-09 | 55.97 | 59.80 | 0.00 | 0.00% | 54.10 | 60.55 | 242287 | 139224.16 | 10.64% |
| 2026-03-06 | 57.01 | 59.80 | 2.48 | 4.33% | 56.77 | 61.85 | 233059 | 138441.31 | 10.23% |
| 2026-03-05 | 54.60 | 57.32 | 5.21 | 10.00% | 53.60 | 57.32 | 200648 | 113221.63 | 8.81% |
| 2026-03-04 | 50.49 | 52.11 | -0.49 | -0.93% | 50.31 | 53.44 | 123421 | 64090.91 | 5.42% |
| 2026-03-03 | 56.36 | 52.60 | -3.25 | -5.82% | 52.47 | 57.29 | 207709 | 113421.26 | 9.12% |
| 2026-03-02 | 52.00 | 55.85 | 3.53 | 6.75% | 51.08 | 57.30 | 226833 | 125899.05 | 9.96% |
| 2026-02-27 | 50.13 | 52.32 | 1.39 | 2.73% | 47.80 | 52.80 | 217588 | 108771.77 | 9.56% |
| 2026-02-26 | 48.07 | 50.93 | 3.17 | 6.64% | 47.53 | 51.33 | 253259 | 125434.91 | 11.12% |
| 2026-02-25 | 48.90 | 47.76 | 0.46 | 0.97% | 46.11 | 49.17 | 173148 | 82613.55 | 7.60% |
| 2026-02-24 | 47.75 | 47.30 | -0.69 | -1.44% | 47.00 | 48.80 | 188532 | 89966.62 | 8.28% |
| 2026-02-13 | 48.39 | 47.99 | -0.41 | -0.85% | 47.68 | 50.80 | 289900 | 141775.23 | 12.73% |
| 2026-02-12 | 44.50 | 48.40 | 4.40 | 10.00% | 43.85 | 48.40 | 270907 | 126779.49 | 11.90% |
| 2026-02-11 | 44.20 | 44.00 | 0.05 | 0.11% | 43.50 | 46.50 | 238759 | 106888.84 | 10.49% |
| 2026-02-10 | 44.00 | 43.95 | 0.50 | 1.15% | 41.79 | 45.28 | 181513 | 79153.54 | 7.97% |
| 2026-02-09 | 43.51 | 43.45 | 1.15 | 2.72% | 41.00 | 45.30 | 199675 | 86347.77 | 8.77% |
| 2026-02-06 | 41.58 | 42.30 | 0.29 | 0.69% | 40.68 | 44.80 | 149451 | 64131.87 | 6.56% |
| 2026-02-05 | 42.29 | 42.01 | -0.89 | -2.07% | 41.56 | 44.17 | 132513 | 56332.70 | 5.82% |
| 2026-02-04 | 44.87 | 42.90 | -2.43 | -5.36% | 41.06 | 45.60 | 218609 | 92504.17 | 9.60% |
| 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% |
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。
