| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 8.01 | 7.99 | 0.02 | 0.25% | 7.79 | 8.26 | 66236 | 5308.15 | 6.54% |
| 2025-05-15 | 7.72 | 7.97 | 0.38 | 5.01% | 7.53 | 7.97 | 68490 | 5392.56 | 6.76% |
| 2025-05-14 | 7.25 | 7.59 | 0.36 | 4.98% | 7.21 | 7.59 | 47896 | 3558.48 | 4.73% |
| 2025-05-13 | 7.37 | 7.23 | -0.10 | -1.36% | 7.08 | 7.43 | 64526 | 4680.05 | 6.37% |
| 2025-05-12 | 7.05 | 7.33 | 0.35 | 5.01% | 6.90 | 7.33 | 77056 | 5571.81 | 7.61% |
| 2025-05-09 | 7.10 | 6.98 | -0.11 | -1.55% | 6.89 | 7.15 | 43491 | 3046.47 | 4.29% |
| 2025-05-08 | 6.96 | 7.09 | 0.19 | 2.75% | 6.90 | 7.15 | 59658 | 4187.76 | 5.89% |
| 2025-05-07 | 6.90 | 6.90 | 0.33 | 5.02% | 6.76 | 6.90 | 69062 | 4736.49 | 6.82% |
| 2025-05-06 | 6.30 | 6.57 | 0.31 | 4.95% | 6.30 | 6.57 | 17521 | 1135.90 | 1.73% |
| 2025-04-30 | 5.93 | 6.26 | 0.29 | 4.86% | 5.93 | 6.27 | 99444 | 6104.12 | 9.82% |
| 2025-04-29 | 5.91 | 5.97 | -0.09 | -1.49% | 5.77 | 6.12 | 177495 | 10503.98 | 17.53% |
| 2025-04-28 | 6.06 | 6.06 | -0.32 | -5.02% | 6.06 | 6.06 | 47040 | 2850.62 | 4.65% |
| 2025-04-24 | 6.45 | 6.38 | -0.09 | -1.39% | 6.32 | 6.53 | 56210 | 3604.61 | 5.55% |
| 2025-04-23 | 6.43 | 6.47 | -0.16 | -2.41% | 6.43 | 6.71 | 59909 | 3930.24 | 5.92% |
| 2025-04-22 | 6.85 | 6.63 | -0.22 | -3.21% | 6.60 | 6.89 | 71832 | 4820.60 | 7.09% |
| 2025-04-21 | 6.70 | 6.85 | -0.13 | -1.86% | 6.59 | 6.93 | 65134 | 4423.26 | 6.43% |
| 2025-04-18 | 7.07 | 6.98 | -0.09 | -1.27% | 6.86 | 7.17 | 38693 | 2696.79 | 3.82% |
| 2025-04-17 | 7.00 | 7.07 | 0.06 | 0.86% | 6.91 | 7.15 | 44624 | 3158.55 | 4.41% |
| 2025-04-16 | 7.32 | 7.01 | -0.29 | -3.97% | 6.90 | 7.35 | 63038 | 4444.57 | 6.23% |
| 2025-04-15 | 7.53 | 7.30 | -0.18 | -2.41% | 7.27 | 7.57 | 42806 | 3162.26 | 4.23% |
| 2025-04-14 | 7.27 | 7.48 | 0.30 | 4.18% | 7.23 | 7.51 | 44245 | 3278.67 | 4.37% |
| 2025-04-11 | 7.16 | 7.18 | -0.05 | -0.69% | 7.00 | 7.27 | 39917 | 2853.70 | 3.94% |
| 2025-04-10 | 6.96 | 7.23 | 0.39 | 5.70% | 6.96 | 7.31 | 56867 | 4085.06 | 5.62% |
| 2025-04-09 | 6.67 | 6.84 | 0.05 | 0.74% | 6.12 | 6.91 | 55140 | 3599.91 | 5.45% |
| 2025-04-08 | 6.81 | 6.79 | -0.33 | -4.63% | 6.62 | 7.10 | 68597 | 4669.41 | 6.77% |
| 2025-04-07 | 7.55 | 7.12 | -0.79 | -9.99% | 7.12 | 7.55 | 47268 | 3405.04 | 4.67% |
| 2025-04-03 | 7.90 | 7.91 | -0.02 | -0.25% | 7.81 | 8.02 | 33799 | 2673.09 | 3.34% |
| 2025-04-02 | 8.01 | 7.93 | -0.10 | -1.25% | 7.89 | 8.04 | 42408 | 3373.42 | 4.19% |
| 2025-04-01 | 7.70 | 8.03 | 0.33 | 4.29% | 7.70 | 8.07 | 67213 | 5355.01 | 6.64% |
| 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% |
*ST赛隆(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。
