| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.61 | 14.01 | -0.62 | -4.24% | 13.91 | 14.61 | 183178 | 25835.47 | 8.09% |
| 2025-08-13 | 14.73 | 14.63 | -0.12 | -0.81% | 14.48 | 14.89 | 159952 | 23430.46 | 7.06% |
| 2025-08-12 | 14.48 | 14.75 | 0.25 | 1.72% | 14.25 | 15.20 | 211408 | 31252.20 | 9.33% |
| 2025-08-11 | 14.99 | 14.50 | -0.30 | -2.03% | 14.28 | 15.00 | 273662 | 39733.60 | 12.08% |
| 2025-08-08 | 14.96 | 14.80 | 0.36 | 2.49% | 14.42 | 15.50 | 403030 | 59908.01 | 17.79% |
| 2025-08-07 | 13.55 | 14.44 | 0.82 | 6.02% | 13.50 | 14.61 | 369001 | 52112.05 | 16.29% |
| 2025-08-06 | 13.10 | 13.62 | 0.52 | 3.97% | 12.94 | 14.14 | 357937 | 48410.45 | 15.80% |
| 2025-08-05 | 12.86 | 13.10 | 0.41 | 3.23% | 12.85 | 13.32 | 264138 | 34455.13 | 11.66% |
| 2025-08-04 | 12.70 | 12.69 | -0.13 | -1.01% | 12.59 | 12.85 | 167061 | 21204.53 | 7.37% |
| 2025-08-01 | 12.87 | 12.82 | -0.10 | -0.77% | 12.56 | 12.92 | 182536 | 23273.34 | 8.06% |
| 2025-07-31 | 12.86 | 12.92 | 0.14 | 1.10% | 12.83 | 13.13 | 262846 | 34036.60 | 11.60% |
| 2025-07-30 | 12.72 | 12.78 | 0.00 | 0.00% | 12.62 | 13.17 | 320150 | 41120.35 | 14.13% |
| 2025-07-29 | 12.90 | 12.78 | 0.11 | 0.87% | 12.31 | 12.97 | 409451 | 51323.93 | 18.07% |
| 2025-07-28 | 11.92 | 12.67 | 1.15 | 9.98% | 11.77 | 12.67 | 176631 | 21851.10 | 7.80% |
| 2025-07-25 | 11.40 | 11.52 | 0.08 | 0.70% | 11.37 | 11.52 | 41556 | 4759.72 | 1.83% |
| 2025-07-24 | 11.40 | 11.44 | 0.10 | 0.88% | 11.34 | 11.44 | 44247 | 5043.86 | 1.95% |
| 2025-07-23 | 11.55 | 11.34 | -0.22 | -1.90% | 11.30 | 11.55 | 67064 | 7631.34 | 2.96% |
| 2025-07-22 | 11.77 | 11.56 | -0.17 | -1.45% | 11.50 | 11.77 | 53185 | 6164.64 | 2.35% |
| 2025-07-21 | 11.69 | 11.73 | 0.09 | 0.77% | 11.65 | 11.76 | 46342 | 5428.19 | 2.05% |
| 2025-07-18 | 11.74 | 11.64 | -0.02 | -0.17% | 11.55 | 11.77 | 49657 | 5775.61 | 2.19% |
| 2025-07-17 | 11.53 | 11.66 | 0.11 | 0.95% | 11.49 | 11.75 | 44762 | 5217.71 | 1.98% |
| 2025-07-16 | 11.47 | 11.55 | 0.07 | 0.61% | 11.47 | 11.70 | 50553 | 5873.58 | 2.23% |
| 2025-07-15 | 11.63 | 11.48 | -0.26 | -2.21% | 11.28 | 11.66 | 82312 | 9440.78 | 3.63% |
| 2025-07-14 | 11.70 | 11.74 | 0.05 | 0.43% | 11.65 | 11.78 | 36531 | 4287.86 | 1.61% |
| 2025-07-11 | 11.74 | 11.69 | -0.04 | -0.34% | 11.56 | 11.77 | 44692 | 5212.06 | 1.97% |
| 2025-07-10 | 11.71 | 11.73 | -0.03 | -0.26% | 11.62 | 11.80 | 40697 | 4764.36 | 1.80% |
| 2025-07-09 | 11.80 | 11.76 | -0.02 | -0.17% | 11.73 | 11.89 | 38733 | 4566.13 | 1.71% |
| 2025-07-08 | 11.59 | 11.78 | 0.18 | 1.55% | 11.53 | 11.79 | 48516 | 5689.50 | 2.14% |
| 2025-07-07 | 11.62 | 11.60 | 0.00 | 0.00% | 11.44 | 11.62 | 36588 | 4224.24 | 1.62% |
| 2025-07-04 | 11.79 | 11.60 | -0.19 | -1.61% | 11.57 | 11.79 | 56808 | 6628.98 | 2.51% |
| 2025-07-03 | 11.60 | 11.79 | 0.20 | 1.73% | 11.58 | 11.80 | 49360 | 5789.65 | 2.18% |
| 2025-07-02 | 11.73 | 11.59 | -0.14 | -1.19% | 11.51 | 11.74 | 46589 | 5400.87 | 2.06% |
| 2025-07-01 | 11.76 | 11.73 | -0.07 | -0.59% | 11.61 | 11.83 | 50378 | 5899.79 | 2.22% |
| 2025-06-30 | 11.76 | 11.80 | -0.01 | -0.08% | 11.70 | 11.89 | 70442 | 8304.91 | 3.11% |
| 2025-06-27 | 11.62 | 11.81 | 0.15 | 1.29% | 11.57 | 11.88 | 90767 | 10680.37 | 4.01% |
| 2025-06-26 | 11.57 | 11.66 | 0.10 | 0.87% | 11.52 | 11.85 | 94728 | 11069.17 | 4.18% |
| 2025-06-25 | 11.54 | 11.56 | 0.02 | 0.17% | 11.40 | 11.60 | 56966 | 6554.78 | 2.51% |
| 2025-06-24 | 11.36 | 11.54 | 0.22 | 1.94% | 11.36 | 11.57 | 71332 | 8201.44 | 3.15% |
| 2025-06-23 | 11.03 | 11.32 | 0.19 | 1.71% | 11.01 | 11.33 | 52342 | 5872.80 | 2.31% |
| 2025-06-20 | 11.18 | 11.13 | -0.02 | -0.18% | 10.96 | 11.38 | 62370 | 6958.14 | 2.75% |
| 2025-06-19 | 11.33 | 11.15 | -0.18 | -1.59% | 11.10 | 11.39 | 50417 | 5667.72 | 2.23% |
| 2025-06-18 | 11.11 | 11.33 | 0.16 | 1.43% | 11.05 | 11.41 | 59059 | 6636.71 | 2.61% |
| 2025-06-17 | 11.30 | 11.17 | -0.03 | -0.27% | 11.06 | 11.30 | 37043 | 4127.06 | 1.64% |
| 2025-06-16 | 10.98 | 11.20 | 0.11 | 0.99% | 10.87 | 11.32 | 47716 | 5358.54 | 2.11% |
| 2025-06-13 | 11.32 | 11.09 | -0.30 | -2.63% | 11.03 | 11.41 | 56473 | 6306.47 | 2.49% |
| 2025-06-12 | 11.38 | 11.39 | -0.05 | -0.44% | 11.33 | 11.51 | 44887 | 5129.05 | 1.98% |
| 2025-06-11 | 11.44 | 11.44 | 0.18 | 1.60% | 11.27 | 11.55 | 85486 | 9778.22 | 3.77% |
| 2025-06-10 | 11.50 | 11.26 | -0.23 | -2.00% | 11.12 | 11.53 | 60414 | 6824.77 | 2.67% |
| 2025-06-09 | 11.38 | 11.49 | 0.16 | 1.41% | 11.26 | 11.66 | 84643 | 9678.81 | 3.74% |
| 2025-06-06 | 11.22 | 11.33 | 0.07 | 0.62% | 11.17 | 11.43 | 62434 | 7058.30 | 2.76% |
| 2025-06-05 | 11.00 | 11.26 | 0.26 | 2.36% | 10.85 | 11.32 | 72892 | 8139.68 | 3.22% |
| 2025-06-04 | 10.94 | 11.00 | 0.11 | 1.01% | 10.89 | 11.07 | 38529 | 4237.02 | 1.70% |
| 2025-06-03 | 10.84 | 10.89 | -0.02 | -0.18% | 10.84 | 11.05 | 44208 | 4834.53 | 1.95% |
| 2025-05-30 | 11.13 | 10.91 | -0.22 | -1.98% | 10.85 | 11.14 | 52796 | 5765.49 | 2.33% |
| 2025-05-29 | 10.87 | 11.13 | 0.24 | 2.20% | 10.87 | 11.16 | 57965 | 6425.28 | 2.56% |
| 2025-05-28 | 10.97 | 10.89 | -0.07 | -0.64% | 10.85 | 11.12 | 34918 | 3819.99 | 1.54% |
| 2025-05-27 | 11.05 | 10.96 | -0.09 | -0.81% | 10.81 | 11.05 | 39842 | 4354.08 | 1.76% |
| 2025-05-26 | 10.78 | 11.05 | 0.24 | 2.22% | 10.78 | 11.05 | 56189 | 6155.06 | 2.48% |
| 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% |
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。
