| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.23 | 15.30 | -0.18 | -1.16% | 14.85 | 15.63 | 43703 | 6625.09 | 4.32% |
| 2025-08-13 | 16.08 | 15.48 | -0.81 | -4.97% | 15.48 | 16.10 | 55962 | 8790.52 | 5.53% |
| 2025-08-12 | 16.00 | 16.29 | 0.14 | 0.87% | 15.98 | 16.91 | 42957 | 7047.78 | 4.24% |
| 2025-08-11 | 16.65 | 16.15 | -0.66 | -3.93% | 16.11 | 17.49 | 73696 | 12365.43 | 7.28% |
| 2025-08-08 | 16.41 | 16.81 | 0.80 | 5.00% | 16.05 | 16.81 | 42417 | 6977.47 | 4.19% |
| 2025-08-07 | 16.20 | 16.01 | -0.69 | -4.13% | 16.00 | 16.58 | 49193 | 7967.05 | 4.86% |
| 2025-08-06 | 16.24 | 16.70 | 0.25 | 1.52% | 15.76 | 16.98 | 66628 | 10869.36 | 6.58% |
| 2025-08-05 | 16.08 | 16.45 | 0.78 | 4.98% | 15.70 | 16.45 | 68076 | 11027.85 | 6.72% |
| 2025-08-04 | 14.75 | 15.67 | 0.75 | 5.03% | 14.70 | 15.67 | 36053 | 5581.97 | 3.56% |
| 2025-08-01 | 14.74 | 14.92 | -0.05 | -0.33% | 14.73 | 15.42 | 32705 | 4927.89 | 3.23% |
| 2025-07-31 | 14.49 | 14.97 | 0.30 | 2.04% | 14.46 | 15.31 | 57147 | 8525.68 | 5.64% |
| 2025-07-30 | 14.37 | 14.67 | 0.51 | 3.60% | 13.86 | 14.82 | 49730 | 7137.17 | 4.91% |
| 2025-07-29 | 13.49 | 14.16 | 0.67 | 4.97% | 13.36 | 14.16 | 35939 | 5012.42 | 3.55% |
| 2025-07-28 | 13.13 | 13.49 | 0.29 | 2.20% | 12.95 | 13.55 | 25358 | 3382.09 | 2.50% |
| 2025-07-25 | 13.30 | 13.20 | -0.24 | -1.79% | 13.08 | 13.50 | 31841 | 4221.18 | 3.14% |
| 2025-07-24 | 13.16 | 13.44 | 0.14 | 1.05% | 13.16 | 13.80 | 29471 | 3967.37 | 2.91% |
| 2025-07-23 | 12.90 | 13.30 | 0.18 | 1.37% | 12.68 | 13.46 | 30619 | 4030.66 | 3.02% |
| 2025-07-22 | 13.61 | 13.12 | -0.64 | -4.65% | 13.07 | 13.80 | 51733 | 6891.74 | 5.11% |
| 2025-07-21 | 13.99 | 13.76 | -0.09 | -0.65% | 13.55 | 13.99 | 32090 | 4411.07 | 3.17% |
| 2025-07-18 | 13.47 | 13.85 | 0.39 | 2.90% | 13.35 | 14.02 | 36729 | 5032.57 | 3.63% |
| 2025-07-17 | 13.20 | 13.46 | -0.04 | -0.30% | 13.20 | 13.58 | 32814 | 4405.46 | 3.24% |
| 2025-07-16 | 13.02 | 13.50 | 0.15 | 1.12% | 12.79 | 13.63 | 55076 | 7255.20 | 5.44% |
| 2025-07-15 | 13.81 | 13.35 | -0.70 | -4.98% | 13.35 | 14.00 | 60322 | 8118.77 | 5.96% |
| 2025-07-14 | 13.90 | 14.05 | 0.58 | 4.31% | 13.11 | 14.14 | 89029 | 12248.70 | 8.79% |
| 2025-07-11 | 13.41 | 13.47 | 0.64 | 4.99% | 13.06 | 13.47 | 31641 | 4247.04 | 3.12% |
| 2025-07-10 | 12.83 | 12.83 | 0.61 | 4.99% | 12.83 | 12.83 | 12652 | 1623.29 | 1.25% |
| 2025-07-09 | 12.50 | 12.22 | -0.26 | -2.08% | 12.20 | 13.10 | 74346 | 9437.88 | 7.34% |
| 2025-07-08 | 11.90 | 12.48 | 0.59 | 4.96% | 11.90 | 12.48 | 38983 | 4795.22 | 3.85% |
| 2025-07-07 | 11.25 | 11.89 | 0.29 | 2.50% | 11.25 | 12.00 | 46955 | 5521.06 | 4.64% |
| 2025-07-04 | 11.34 | 11.60 | 0.07 | 0.61% | 11.01 | 11.88 | 57978 | 6616.18 | 5.73% |
| 2025-07-03 | 12.13 | 11.53 | -0.57 | -4.71% | 11.50 | 12.47 | 78042 | 9158.50 | 7.71% |
| 2025-07-02 | 12.11 | 12.10 | 0.09 | 0.75% | 11.95 | 12.58 | 63200 | 7747.35 | 6.24% |
| 2025-07-01 | 11.49 | 12.01 | 0.57 | 4.98% | 11.45 | 12.01 | 51419 | 6124.83 | 5.08% |
| 2025-06-30 | 11.78 | 11.44 | -0.35 | -2.97% | 11.28 | 11.78 | 65611 | 7532.96 | 6.48% |
*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。
