| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.37 | 14.01 | -0.36 | -2.51% | 13.90 | 14.37 | 15095 | 2127.43 | 1.49% |
| 2025-12-11 | 14.09 | 14.37 | 0.33 | 2.35% | 14.04 | 14.37 | 11462 | 1631.60 | 1.13% |
| 2025-12-10 | 14.27 | 14.04 | -0.13 | -0.92% | 14.01 | 14.28 | 13280 | 1873.16 | 1.31% |
| 2025-12-09 | 14.53 | 14.17 | -0.36 | -2.48% | 14.17 | 14.70 | 17720 | 2564.92 | 1.75% |
| 2025-12-08 | 14.18 | 14.53 | 0.25 | 1.75% | 14.12 | 14.56 | 18228 | 2621.85 | 1.80% |
| 2025-12-05 | 14.32 | 14.28 | 0.08 | 0.56% | 14.00 | 14.40 | 22877 | 3260.49 | 2.26% |
| 2025-12-04 | 13.94 | 14.20 | 0.26 | 1.87% | 13.88 | 14.38 | 21857 | 3098.96 | 2.16% |
| 2025-12-03 | 13.88 | 13.94 | 0.07 | 0.50% | 13.88 | 14.37 | 26345 | 3722.65 | 2.60% |
| 2025-12-02 | 13.61 | 13.87 | 0.12 | 0.87% | 13.61 | 14.05 | 15883 | 2208.03 | 1.57% |
| 2025-12-01 | 13.75 | 13.75 | 0.00 | 0.00% | 13.42 | 13.82 | 17767 | 2426.40 | 1.75% |
| 2025-11-28 | 13.39 | 13.75 | 0.36 | 2.69% | 13.20 | 13.87 | 23379 | 3174.57 | 2.31% |
| 2025-11-27 | 13.33 | 13.39 | 0.02 | 0.15% | 13.22 | 13.44 | 8471 | 1128.34 | 0.84% |
| 2025-11-26 | 12.99 | 13.37 | 0.34 | 2.61% | 12.98 | 13.54 | 13659 | 1818.97 | 1.35% |
| 2025-11-25 | 12.56 | 13.03 | 0.49 | 3.91% | 12.56 | 13.11 | 14815 | 1915.50 | 1.46% |
| 2025-11-24 | 12.44 | 12.54 | -0.03 | -0.24% | 12.44 | 12.77 | 9524 | 1196.02 | 0.94% |
| 2025-11-21 | 12.61 | 12.57 | -0.14 | -1.10% | 12.40 | 12.86 | 14981 | 1884.91 | 1.48% |
| 2025-11-20 | 12.86 | 12.71 | -0.14 | -1.09% | 12.62 | 13.05 | 17379 | 2219.14 | 1.72% |
| 2025-11-19 | 13.34 | 12.85 | -0.40 | -3.02% | 12.83 | 13.34 | 16664 | 2169.99 | 1.65% |
| 2025-11-18 | 13.37 | 13.25 | -0.11 | -0.82% | 13.12 | 13.60 | 18702 | 2477.59 | 1.85% |
| 2025-11-17 | 13.16 | 13.36 | 0.32 | 2.45% | 12.98 | 13.66 | 24273 | 3240.60 | 2.40% |
| 2025-11-14 | 13.20 | 13.04 | -0.07 | -0.53% | 13.00 | 13.20 | 11562 | 1511.11 | 1.14% |
| 2025-11-13 | 13.20 | 13.11 | -0.09 | -0.68% | 12.99 | 13.21 | 11314 | 1481.64 | 1.12% |
| 2025-11-12 | 13.32 | 13.20 | -0.12 | -0.90% | 13.05 | 13.42 | 9282 | 1221.77 | 0.92% |
| 2025-11-11 | 13.37 | 13.32 | 0.16 | 1.22% | 13.01 | 13.42 | 15199 | 2019.03 | 1.50% |
| 2025-11-10 | 12.73 | 13.16 | -0.24 | -1.79% | 12.73 | 13.46 | 14723 | 1935.86 | 1.45% |
| 2025-11-07 | 13.70 | 13.40 | -0.47 | -3.39% | 13.40 | 13.77 | 16898 | 2289.71 | 1.67% |
| 2025-11-06 | 14.12 | 13.87 | 0.02 | 0.14% | 13.80 | 14.51 | 23828 | 3364.11 | 2.35% |
| 2025-11-05 | 13.50 | 13.85 | 0.13 | 0.95% | 13.50 | 13.92 | 15670 | 2151.83 | 1.55% |
| 2025-11-04 | 13.60 | 13.72 | 0.27 | 2.01% | 13.44 | 13.97 | 26306 | 3601.47 | 2.60% |
| 2025-11-03 | 13.47 | 13.45 | -0.02 | -0.15% | 13.22 | 13.76 | 24456 | 3291.34 | 2.42% |
| 2025-10-31 | 13.43 | 13.47 | 0.05 | 0.37% | 13.24 | 13.69 | 25151 | 3399.31 | 2.48% |
| 2025-10-30 | 13.01 | 13.42 | 0.03 | 0.22% | 13.00 | 13.74 | 39580 | 5252.22 | 3.91% |
| 2025-10-29 | 13.39 | 13.39 | -0.70 | -4.97% | 13.39 | 13.39 | 12927 | 1730.93 | 1.28% |
| 2025-10-28 | 14.70 | 14.09 | -0.61 | -4.15% | 13.97 | 14.96 | 56336 | 8096.84 | 5.56% |
| 2025-10-27 | 14.04 | 14.70 | 0.65 | 4.63% | 13.68 | 14.75 | 49849 | 7107.26 | 4.92% |
| 2025-10-24 | 13.43 | 14.05 | 0.49 | 3.61% | 13.40 | 14.18 | 29073 | 4051.16 | 2.87% |
| 2025-10-23 | 13.23 | 13.56 | 0.35 | 2.65% | 13.13 | 13.80 | 37605 | 5104.13 | 3.71% |
| 2025-10-22 | 12.57 | 13.21 | 0.63 | 5.01% | 12.52 | 13.21 | 25056 | 3267.06 | 2.47% |
| 2025-10-21 | 12.69 | 12.58 | -0.02 | -0.16% | 12.45 | 12.72 | 12282 | 1545.78 | 1.21% |
| 2025-10-20 | 12.52 | 12.60 | 0.09 | 0.72% | 12.42 | 12.75 | 11732 | 1478.42 | 1.16% |
| 2025-10-17 | 12.95 | 12.51 | -0.39 | -3.02% | 12.48 | 12.95 | 14808 | 1879.74 | 1.46% |
| 2025-10-16 | 12.95 | 12.90 | -0.05 | -0.39% | 12.80 | 13.17 | 11123 | 1441.67 | 1.10% |
| 2025-10-15 | 13.18 | 12.95 | -0.24 | -1.82% | 12.71 | 13.18 | 24493 | 3159.32 | 2.42% |
| 2025-10-14 | 13.36 | 13.19 | -0.16 | -1.20% | 13.15 | 13.46 | 12915 | 1713.15 | 1.28% |
| 2025-10-13 | 13.78 | 13.35 | -0.45 | -3.26% | 13.33 | 13.79 | 22011 | 2960.96 | 2.17% |
| 2025-10-10 | 13.44 | 13.80 | 0.33 | 2.45% | 13.00 | 14.05 | 33451 | 4525.21 | 3.30% |
| 2025-10-09 | 14.24 | 13.47 | -0.71 | -5.01% | 13.47 | 14.33 | 28128 | 3812.12 | 2.78% |
| 2025-09-30 | 14.30 | 14.18 | 0.02 | 0.14% | 14.18 | 14.82 | 18754 | 2692.60 | 1.85% |
| 2025-09-29 | 14.37 | 14.16 | 0.36 | 2.61% | 13.95 | 14.37 | 36468 | 5169.14 | 3.60% |
| 2025-09-26 | 13.14 | 13.80 | 0.66 | 5.02% | 13.12 | 13.80 | 18115 | 2481.27 | 1.79% |
| 2025-09-25 | 13.39 | 13.14 | -0.17 | -1.28% | 13.14 | 13.39 | 16656 | 2206.44 | 1.64% |
| 2025-09-24 | 12.99 | 13.31 | 0.24 | 1.84% | 12.83 | 13.55 | 24574 | 3232.76 | 2.43% |
| 2025-09-23 | 13.87 | 13.07 | -0.69 | -5.01% | 13.07 | 13.92 | 31626 | 4171.34 | 3.12% |
| 2025-09-22 | 14.01 | 13.76 | -0.35 | -2.48% | 13.62 | 14.10 | 18766 | 2595.86 | 1.85% |
| 2025-09-19 | 14.25 | 14.11 | -0.19 | -1.33% | 14.00 | 14.30 | 17808 | 2511.01 | 1.76% |
| 2025-09-18 | 14.75 | 14.30 | -0.41 | -2.79% | 14.11 | 14.75 | 32766 | 4729.69 | 3.24% |
| 2025-09-17 | 15.35 | 14.71 | -0.45 | -2.97% | 14.65 | 15.50 | 40799 | 6109.32 | 4.03% |
| 2025-09-16 | 14.85 | 15.16 | 0.72 | 4.99% | 14.70 | 15.16 | 42684 | 6410.61 | 4.22% |
| 2025-09-15 | 14.18 | 14.44 | 0.69 | 5.02% | 14.02 | 14.44 | 30774 | 4400.55 | 3.04% |
| 2025-09-12 | 13.98 | 13.75 | -0.20 | -1.43% | 13.75 | 14.00 | 18457 | 2557.60 | 1.82% |
| 2025-09-11 | 14.02 | 13.95 | -0.34 | -2.38% | 13.85 | 14.17 | 20733 | 2902.41 | 2.05% |
| 2025-09-10 | 13.95 | 14.29 | 0.29 | 2.07% | 13.64 | 14.47 | 29808 | 4168.53 | 2.94% |
| 2025-09-09 | 14.13 | 14.00 | -0.15 | -1.06% | 13.70 | 14.29 | 18774 | 2634.98 | 1.85% |
| 2025-09-08 | 14.20 | 14.15 | -0.19 | -1.32% | 14.06 | 14.50 | 18880 | 2681.87 | 1.86% |
| 2025-09-05 | 14.12 | 14.34 | 0.19 | 1.34% | 14.03 | 14.46 | 13446 | 1921.72 | 1.33% |
| 2025-09-04 | 14.87 | 14.15 | -0.51 | -3.48% | 14.05 | 14.87 | 19269 | 2761.32 | 1.90% |
| 2025-09-03 | 14.31 | 14.66 | 0.01 | 0.07% | 14.31 | 14.95 | 15403 | 2264.46 | 1.52% |
| 2025-09-02 | 15.22 | 14.65 | -0.48 | -3.17% | 14.65 | 15.29 | 22304 | 3323.14 | 2.20% |
| 2025-09-01 | 14.73 | 15.13 | 0.29 | 1.95% | 14.70 | 15.30 | 24256 | 3650.65 | 2.40% |
| 2025-08-29 | 14.75 | 14.84 | -0.36 | -2.37% | 14.75 | 15.05 | 25442 | 3775.80 | 2.51% |
| 2025-08-28 | 15.40 | 15.20 | 0.12 | 0.80% | 15.03 | 15.82 | 41250 | 6368.60 | 4.07% |
| 2025-08-27 | 14.66 | 15.08 | 0.33 | 2.24% | 14.26 | 15.45 | 52748 | 7834.79 | 5.21% |
| 2025-08-26 | 15.01 | 14.75 | -0.27 | -1.80% | 14.72 | 15.10 | 21710 | 3219.85 | 2.14% |
| 2025-08-25 | 14.70 | 15.02 | -0.20 | -1.31% | 14.60 | 15.21 | 37722 | 5601.85 | 3.73% |
| 2025-08-22 | 15.48 | 15.22 | -0.19 | -1.23% | 15.17 | 15.78 | 24349 | 3740.19 | 2.40% |
| 2025-08-21 | 15.33 | 15.41 | -0.10 | -0.64% | 15.29 | 15.71 | 25164 | 3897.48 | 2.49% |
| 2025-08-20 | 16.00 | 15.51 | -0.08 | -0.51% | 15.41 | 16.00 | 35538 | 5580.50 | 3.51% |
| 2025-08-19 | 14.80 | 15.59 | 0.74 | 4.98% | 14.68 | 15.59 | 33584 | 5156.26 | 3.32% |
| 2025-08-18 | 15.20 | 14.85 | -0.59 | -3.82% | 14.67 | 15.32 | 60472 | 9035.53 | 5.97% |
| 2025-08-15 | 15.30 | 15.44 | 0.14 | 0.92% | 15.13 | 15.73 | 35899 | 5539.53 | 3.55% |
*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。
