| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.30 | 11.97 | 0.57 | 5.00% | 11.09 | 11.97 | 31545 | 3670.82 | 3.12% |
| 2026-02-02 | 11.00 | 11.40 | 0.03 | 0.26% | 10.80 | 11.94 | 83017 | 9436.42 | 8.20% |
| 2026-01-30 | 11.37 | 11.37 | -0.60 | -5.01% | 11.37 | 11.37 | 44076 | 5011.44 | 4.35% |
| 2026-01-29 | 11.97 | 11.97 | -0.63 | -5.00% | 11.97 | 11.97 | 9352 | 1119.43 | 0.92% |
| 2026-01-28 | 12.60 | 12.60 | -0.66 | -4.98% | 12.60 | 12.78 | 24266 | 3058.27 | 2.40% |
| 2026-01-27 | 13.25 | 13.26 | -0.69 | -4.95% | 13.25 | 14.00 | 60602 | 8062.48 | 5.98% |
| 2026-01-26 | 14.68 | 13.95 | -0.70 | -4.78% | 13.92 | 14.77 | 30775 | 4332.65 | 3.04% |
| 2026-01-23 | 14.39 | 14.65 | 0.49 | 3.46% | 14.30 | 14.82 | 33138 | 4837.27 | 3.27% |
| 2026-01-22 | 13.45 | 14.16 | 0.67 | 4.97% | 13.38 | 14.16 | 33165 | 4572.87 | 3.28% |
| 2026-01-21 | 13.42 | 13.49 | 0.07 | 0.52% | 13.16 | 13.50 | 13488 | 1799.93 | 1.33% |
| 2026-01-20 | 13.45 | 13.42 | -0.12 | -0.89% | 13.34 | 13.63 | 10378 | 1394.99 | 1.02% |
| 2026-01-19 | 13.77 | 13.54 | -0.24 | -1.74% | 13.40 | 13.78 | 13780 | 1871.12 | 1.36% |
| 2026-01-16 | 13.85 | 13.78 | -0.07 | -0.51% | 13.71 | 13.99 | 11460 | 1581.78 | 1.13% |
| 2026-01-15 | 14.10 | 13.85 | -0.34 | -2.40% | 13.77 | 14.10 | 15010 | 2078.04 | 1.48% |
| 2026-01-14 | 14.23 | 14.19 | 0.04 | 0.28% | 13.94 | 14.28 | 17268 | 2438.84 | 1.71% |
| 2026-01-13 | 13.85 | 14.15 | 0.32 | 2.31% | 13.72 | 14.25 | 16835 | 2361.35 | 1.66% |
| 2026-01-12 | 14.13 | 13.83 | -0.16 | -1.14% | 13.73 | 14.20 | 19907 | 2770.24 | 1.97% |
| 2026-01-09 | 14.06 | 13.99 | -0.10 | -0.71% | 13.91 | 14.25 | 12761 | 1793.47 | 1.26% |
| 2026-01-08 | 14.29 | 14.09 | -0.20 | -1.40% | 14.05 | 14.46 | 12265 | 1749.64 | 1.21% |
| 2026-01-07 | 14.09 | 14.29 | 0.25 | 1.78% | 14.02 | 14.39 | 14478 | 2055.98 | 1.43% |
| 2026-01-06 | 13.57 | 14.04 | 0.46 | 3.39% | 13.57 | 14.16 | 14052 | 1947.12 | 1.39% |
| 2026-01-05 | 13.62 | 13.58 | -0.04 | -0.29% | 13.46 | 13.62 | 8168 | 1105.03 | 0.81% |
| 2025-12-31 | 13.64 | 13.62 | 0.02 | 0.15% | 13.40 | 13.68 | 6894 | 934.47 | 0.68% |
| 2025-12-30 | 13.41 | 13.60 | 0.12 | 0.89% | 13.31 | 13.75 | 16323 | 2209.29 | 1.61% |
| 2025-12-29 | 13.67 | 13.48 | -0.19 | -1.39% | 13.40 | 13.90 | 13294 | 1805.64 | 1.31% |
| 2025-12-26 | 13.59 | 13.67 | 0.16 | 1.18% | 13.46 | 13.68 | 7158 | 972.70 | 0.71% |
| 2025-12-25 | 13.35 | 13.51 | 0.16 | 1.20% | 13.28 | 13.57 | 7167 | 962.49 | 0.71% |
| 2025-12-24 | 13.60 | 13.35 | 0.01 | 0.07% | 13.33 | 13.77 | 16117 | 2166.20 | 1.59% |
| 2025-12-23 | 13.80 | 13.34 | -0.56 | -4.03% | 13.30 | 13.91 | 26922 | 3653.39 | 2.66% |
| 2025-12-22 | 13.21 | 13.90 | 0.00 | 0.00% | 13.21 | 13.96 | 32489 | 4389.26 | 3.21% |
| 2025-12-19 | 13.92 | 13.90 | 0.00 | 0.00% | 13.77 | 14.10 | 12645 | 1750.58 | 1.25% |
| 2025-12-18 | 13.97 | 13.90 | -0.07 | -0.50% | 13.84 | 14.05 | 5552 | 772.11 | 0.55% |
| 2025-12-17 | 13.82 | 13.97 | 0.16 | 1.16% | 13.73 | 14.15 | 11292 | 1567.61 | 1.12% |
| 2025-12-16 | 14.05 | 13.81 | -0.23 | -1.64% | 13.77 | 14.19 | 15657 | 2182.45 | 1.55% |
| 2025-12-15 | 13.94 | 14.04 | 0.03 | 0.21% | 13.92 | 14.25 | 7842 | 1103.00 | 0.77% |
| 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% |
*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。
