| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.91 | 7.70 | -0.22 | -2.78% | 7.58 | 7.92 | 59965 | 4628.00 | 5.92% |
| 2025-03-28 | 8.12 | 7.92 | -0.20 | -2.46% | 7.91 | 8.16 | 44701 | 3588.49 | 4.41% |
| 2025-03-27 | 8.02 | 8.12 | 0.11 | 1.37% | 7.84 | 8.15 | 59214 | 4741.44 | 5.85% |
| 2025-03-26 | 7.87 | 8.01 | 0.10 | 1.26% | 7.83 | 8.04 | 60109 | 4798.04 | 5.94% |
| 2025-03-25 | 8.13 | 7.91 | -0.26 | -3.18% | 7.79 | 8.13 | 87286 | 6894.44 | 8.62% |
| 2025-03-24 | 8.65 | 8.17 | -0.60 | -6.84% | 8.03 | 8.74 | 106000 | 8838.00 | 10.47% |
| 2025-03-21 | 8.86 | 8.77 | -0.09 | -1.02% | 8.62 | 8.90 | 84833 | 7422.19 | 8.38% |
| 2025-03-20 | 8.79 | 8.86 | 0.07 | 0.80% | 8.76 | 8.92 | 86642 | 7673.00 | 8.56% |
| 2025-03-19 | 8.91 | 8.79 | -0.36 | -3.93% | 8.76 | 9.04 | 170713 | 15117.86 | 16.86% |
| 2025-03-18 | 9.17 | 9.15 | -0.41 | -4.29% | 8.92 | 9.37 | 257078 | 23431.52 | 25.39% |
| 2025-03-17 | 9.56 | 9.56 | -1.06 | -9.98% | 9.56 | 9.56 | 24423 | 2334.84 | 2.41% |
| 2025-03-14 | 10.32 | 10.62 | 0.29 | 2.81% | 10.19 | 10.65 | 37105 | 3867.65 | 3.66% |
| 2025-03-13 | 10.41 | 10.33 | -0.08 | -0.77% | 10.07 | 10.49 | 35003 | 3583.53 | 3.46% |
| 2025-03-12 | 10.47 | 10.41 | -0.04 | -0.38% | 10.38 | 10.51 | 17931 | 1869.36 | 1.77% |
| 2025-03-11 | 10.38 | 10.45 | -0.02 | -0.19% | 10.27 | 10.46 | 16751 | 1738.07 | 1.65% |
| 2025-03-10 | 10.38 | 10.47 | 0.09 | 0.87% | 10.30 | 10.60 | 28943 | 3020.53 | 2.86% |
| 2025-03-07 | 10.43 | 10.38 | -0.06 | -0.57% | 10.27 | 10.55 | 26158 | 2719.01 | 2.58% |
| 2025-03-06 | 10.38 | 10.44 | 0.07 | 0.68% | 10.22 | 10.51 | 25804 | 2685.20 | 2.55% |
| 2025-03-05 | 10.65 | 10.37 | -0.09 | -0.86% | 10.22 | 10.70 | 32253 | 3334.61 | 3.19% |
| 2025-03-04 | 10.19 | 10.46 | 0.15 | 1.45% | 10.19 | 10.56 | 30426 | 3177.06 | 3.00% |
| 2025-03-03 | 10.09 | 10.31 | 0.27 | 2.69% | 10.09 | 10.66 | 43022 | 4481.27 | 4.25% |
| 2025-02-28 | 10.28 | 10.04 | -0.30 | -2.90% | 10.01 | 10.35 | 27028 | 2743.10 | 2.67% |
| 2025-02-27 | 10.49 | 10.34 | -0.09 | -0.86% | 10.15 | 10.49 | 27808 | 2858.87 | 2.75% |
| 2025-02-26 | 10.46 | 10.43 | -0.03 | -0.29% | 10.42 | 10.57 | 26076 | 2734.51 | 2.58% |
| 2025-02-25 | 10.45 | 10.46 | -0.09 | -0.85% | 10.40 | 10.58 | 22781 | 2384.92 | 2.25% |
| 2025-02-24 | 10.53 | 10.55 | 0.03 | 0.29% | 10.48 | 10.73 | 23812 | 2519.01 | 2.35% |
| 2025-02-21 | 10.56 | 10.52 | -0.02 | -0.19% | 10.39 | 10.67 | 27202 | 2863.35 | 2.69% |
| 2025-02-20 | 10.37 | 10.54 | 0.17 | 1.64% | 10.34 | 10.60 | 28027 | 2941.31 | 2.77% |
| 2025-02-19 | 10.16 | 10.37 | 0.21 | 2.07% | 10.05 | 10.44 | 22079 | 2279.94 | 2.18% |
| 2025-02-18 | 10.44 | 10.16 | -0.28 | -2.68% | 10.08 | 10.60 | 23513 | 2410.29 | 2.32% |
| 2025-02-17 | 10.29 | 10.44 | 0.15 | 1.46% | 10.29 | 10.58 | 28639 | 2991.60 | 2.83% |
| 2025-02-14 | 10.28 | 10.29 | 0.08 | 0.78% | 10.23 | 10.41 | 20165 | 2082.70 | 1.99% |
| 2025-02-13 | 10.36 | 10.21 | -0.14 | -1.35% | 10.20 | 10.38 | 15571 | 1597.76 | 1.54% |
| 2025-02-12 | 10.35 | 10.35 | -0.03 | -0.29% | 10.28 | 10.41 | 19695 | 2037.24 | 1.94% |
| 2025-02-11 | 10.50 | 10.38 | -0.10 | -0.95% | 10.28 | 10.54 | 17692 | 1832.54 | 1.75% |
| 2025-02-10 | 10.18 | 10.48 | 0.30 | 2.95% | 10.10 | 10.48 | 32668 | 3382.88 | 3.23% |
| 2025-02-07 | 10.26 | 10.18 | -0.08 | -0.78% | 10.05 | 10.38 | 37262 | 3808.21 | 3.68% |
| 2025-02-06 | 10.40 | 10.26 | -0.14 | -1.35% | 10.15 | 10.41 | 32346 | 3307.68 | 3.19% |
| 2025-02-05 | 10.11 | 10.40 | 0.36 | 3.59% | 10.04 | 10.42 | 32038 | 3298.01 | 3.16% |
| 2025-01-27 | 10.04 | 10.04 | 0.10 | 1.01% | 9.90 | 10.28 | 31476 | 3177.97 | 3.11% |
| 2025-01-24 | 9.79 | 9.94 | 0.16 | 1.64% | 9.63 | 10.03 | 41152 | 4043.75 | 4.06% |
| 2025-01-23 | 9.49 | 9.78 | 0.35 | 3.71% | 9.49 | 9.85 | 39826 | 3888.30 | 3.93% |
| 2025-01-22 | 9.55 | 9.43 | -0.14 | -1.46% | 9.31 | 9.63 | 25001 | 2374.41 | 2.47% |
| 2025-01-21 | 9.74 | 9.57 | -0.17 | -1.75% | 9.46 | 9.80 | 28649 | 2750.43 | 2.83% |
| 2025-01-20 | 9.60 | 9.74 | 0.14 | 1.46% | 9.45 | 9.79 | 34829 | 3370.69 | 3.44% |
| 2025-01-17 | 9.85 | 9.60 | -0.26 | -2.64% | 9.44 | 9.91 | 38623 | 3720.17 | 3.81% |
| 2025-01-16 | 9.67 | 9.86 | 0.29 | 3.03% | 9.60 | 9.96 | 38503 | 3764.55 | 3.80% |
| 2025-01-15 | 9.74 | 9.57 | -0.14 | -1.44% | 9.55 | 9.74 | 15460 | 1485.05 | 1.53% |
| 2025-01-14 | 9.29 | 9.71 | 0.41 | 4.41% | 9.29 | 9.72 | 27783 | 2659.85 | 2.74% |
| 2025-01-13 | 9.04 | 9.30 | 0.18 | 1.97% | 8.83 | 9.30 | 16809 | 1529.86 | 1.66% |
| 2025-01-10 | 9.48 | 9.12 | -0.38 | -4.00% | 9.00 | 9.50 | 19170 | 1776.71 | 1.89% |
| 2025-01-09 | 9.36 | 9.50 | 0.07 | 0.74% | 9.28 | 9.60 | 19316 | 1831.09 | 1.91% |
| 2025-01-08 | 9.40 | 9.43 | -0.02 | -0.21% | 9.16 | 9.64 | 22306 | 2104.25 | 2.20% |
| 2025-01-07 | 9.40 | 9.45 | 0.04 | 0.43% | 9.19 | 9.47 | 24840 | 2312.60 | 2.45% |
| 2025-01-06 | 9.12 | 9.41 | 0.30 | 3.29% | 8.79 | 9.47 | 33539 | 3100.48 | 3.31% |
| 2025-01-03 | 9.52 | 9.11 | -0.41 | -4.31% | 9.08 | 9.58 | 31760 | 2953.69 | 3.14% |
| 2025-01-02 | 9.58 | 9.52 | -0.10 | -1.04% | 9.44 | 9.82 | 25428 | 2451.14 | 2.51% |
| 2024-12-31 | 9.92 | 9.62 | -0.29 | -2.93% | 9.61 | 9.99 | 25528 | 2486.71 | 2.52% |
| 2024-12-30 | 10.06 | 9.91 | -0.19 | -1.88% | 9.70 | 10.13 | 27146 | 2677.96 | 2.68% |
| 2024-12-27 | 9.98 | 10.10 | 0.17 | 1.71% | 9.86 | 10.22 | 28590 | 2893.26 | 2.82% |
| 2024-12-26 | 9.83 | 9.93 | 0.12 | 1.22% | 9.76 | 10.03 | 23462 | 2331.60 | 2.32% |
| 2024-12-25 | 10.15 | 9.81 | -0.35 | -3.44% | 9.62 | 10.23 | 36986 | 3636.76 | 3.65% |
| 2024-12-24 | 10.36 | 10.16 | -0.10 | -0.97% | 9.92 | 10.36 | 33008 | 3340.99 | 3.26% |
| 2024-12-23 | 11.20 | 10.26 | -0.94 | -8.39% | 10.10 | 11.20 | 62538 | 6581.85 | 6.18% |
| 2024-12-20 | 10.99 | 11.20 | 0.27 | 2.47% | 10.99 | 11.27 | 33509 | 3739.61 | 3.31% |
| 2024-12-19 | 10.91 | 10.93 | 0.04 | 0.37% | 10.64 | 10.99 | 30376 | 3290.16 | 3.00% |
| 2024-12-18 | 11.05 | 10.89 | -0.16 | -1.45% | 10.69 | 11.13 | 37499 | 4091.90 | 3.70% |
| 2024-12-17 | 11.67 | 11.05 | -0.70 | -5.96% | 11.00 | 11.75 | 58710 | 6591.91 | 5.80% |
| 2024-12-16 | 11.97 | 11.75 | -0.22 | -1.84% | 11.40 | 12.26 | 66453 | 7886.50 | 6.56% |
| 2024-12-13 | 11.89 | 11.97 | 0.08 | 0.67% | 11.76 | 12.19 | 68065 | 8174.15 | 6.72% |
| 2024-12-12 | 11.53 | 11.89 | 0.37 | 3.21% | 11.48 | 11.96 | 73702 | 8663.98 | 7.28% |
| 2024-12-11 | 11.36 | 11.52 | 0.09 | 0.79% | 11.35 | 11.56 | 42070 | 4822.19 | 4.15% |
| 2024-12-10 | 11.62 | 11.43 | -0.13 | -1.12% | 11.41 | 11.81 | 59860 | 6935.35 | 5.91% |
| 2024-12-09 | 11.45 | 11.56 | 0.20 | 1.76% | 11.25 | 11.80 | 76410 | 8804.43 | 7.55% |
| 2024-12-06 | 11.37 | 11.36 | -0.01 | -0.09% | 11.17 | 11.41 | 36021 | 4072.70 | 3.56% |
| 2024-12-05 | 11.55 | 11.37 | -0.29 | -2.49% | 11.25 | 11.69 | 64634 | 7383.16 | 6.38% |
| 2024-12-04 | 11.42 | 11.66 | 0.21 | 1.83% | 11.24 | 11.66 | 69636 | 7992.12 | 6.88% |
| 2024-12-03 | 11.58 | 11.45 | -0.07 | -0.61% | 11.32 | 11.65 | 47584 | 5438.29 | 4.70% |
| 2024-12-02 | 11.23 | 11.52 | 0.32 | 2.86% | 11.23 | 11.60 | 55659 | 6339.46 | 5.50% |
| 2024-11-29 | 11.26 | 11.20 | -0.12 | -1.06% | 11.10 | 11.37 | 46320 | 5199.18 | 4.57% |
赛隆药业(002898)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。
