| 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 | 29.20 | 30.17 | 0.95 | 3.25% | 29.01 | 31.20 | 108305 | 32778.09 | 6.68% |
| 2025-12-11 | 28.78 | 29.22 | 0.35 | 1.21% | 28.51 | 29.58 | 50189 | 14675.77 | 3.09% |
| 2025-12-10 | 28.70 | 28.87 | 0.10 | 0.35% | 28.38 | 29.00 | 21176 | 6078.15 | 1.31% |
| 2025-12-09 | 29.17 | 28.77 | -0.53 | -1.81% | 28.71 | 29.42 | 23342 | 6775.62 | 1.44% |
| 2025-12-08 | 28.76 | 29.30 | 0.55 | 1.91% | 28.76 | 29.51 | 25150 | 7370.70 | 1.55% |
| 2025-12-05 | 28.48 | 28.75 | 0.26 | 0.91% | 28.21 | 29.00 | 29923 | 8584.41 | 1.84% |
| 2025-12-04 | 28.80 | 28.49 | -0.34 | -1.18% | 28.34 | 28.98 | 25951 | 7418.75 | 1.60% |
| 2025-12-03 | 30.15 | 28.83 | -0.87 | -2.93% | 28.72 | 30.15 | 32711 | 9518.31 | 2.02% |
| 2025-12-02 | 29.97 | 29.70 | -0.18 | -0.60% | 29.52 | 30.16 | 24531 | 7308.03 | 1.51% |
| 2025-12-01 | 30.33 | 29.88 | -0.51 | -1.68% | 29.78 | 30.40 | 39982 | 11974.51 | 2.46% |
| 2025-11-28 | 30.17 | 30.39 | 0.13 | 0.43% | 30.00 | 30.79 | 34558 | 10477.45 | 2.13% |
| 2025-11-27 | 29.73 | 30.26 | 0.43 | 1.44% | 29.60 | 30.75 | 50634 | 15348.30 | 3.12% |
| 2025-11-26 | 30.01 | 29.83 | -0.26 | -0.86% | 29.81 | 30.84 | 38763 | 11743.44 | 2.39% |
| 2025-11-25 | 30.02 | 30.09 | 0.19 | 0.64% | 29.91 | 30.83 | 42284 | 12852.76 | 2.61% |
| 2025-11-24 | 29.27 | 29.90 | 0.77 | 2.64% | 28.82 | 30.20 | 38281 | 11315.23 | 2.36% |
| 2025-11-21 | 29.98 | 29.13 | -1.31 | -4.30% | 28.81 | 30.28 | 48815 | 14375.06 | 3.01% |
| 2025-11-20 | 31.04 | 30.44 | -0.28 | -0.91% | 30.17 | 31.19 | 41337 | 12601.58 | 2.55% |
| 2025-11-19 | 32.23 | 30.72 | -1.34 | -4.18% | 30.54 | 32.30 | 56745 | 17665.56 | 3.50% |
| 2025-11-18 | 31.76 | 32.06 | 0.32 | 1.01% | 31.46 | 32.47 | 62606 | 20062.79 | 3.86% |
| 2025-11-17 | 31.36 | 31.74 | 0.29 | 0.92% | 31.34 | 32.12 | 38451 | 12256.86 | 2.37% |
| 2025-11-14 | 32.04 | 31.45 | -0.82 | -2.54% | 31.44 | 32.40 | 49549 | 15774.78 | 3.05% |
| 2025-11-13 | 32.30 | 32.27 | -0.20 | -0.62% | 31.62 | 32.81 | 53532 | 17306.82 | 3.30% |
| 2025-11-12 | 32.32 | 32.47 | -0.01 | -0.03% | 31.95 | 32.80 | 50276 | 16272.99 | 3.10% |
| 2025-11-11 | 32.50 | 32.48 | -0.26 | -0.79% | 32.16 | 32.85 | 53344 | 17322.97 | 3.29% |
| 2025-11-10 | 32.79 | 32.74 | -0.13 | -0.40% | 32.30 | 32.87 | 58417 | 18995.01 | 3.60% |
| 2025-11-07 | 33.72 | 32.87 | -1.08 | -3.18% | 32.80 | 33.88 | 96831 | 32093.94 | 5.97% |
| 2025-11-06 | 32.70 | 33.95 | 1.25 | 3.82% | 32.39 | 35.56 | 166374 | 56572.55 | 10.26% |
| 2025-11-05 | 32.14 | 32.70 | 0.39 | 1.21% | 31.86 | 32.88 | 114851 | 37228.27 | 7.08% |
| 2025-11-04 | 33.58 | 32.31 | -0.23 | -0.71% | 32.20 | 33.60 | 172218 | 56089.80 | 10.62% |
| 2025-11-03 | 29.55 | 32.54 | 2.96 | 10.01% | 29.55 | 32.54 | 132011 | 41448.18 | 8.14% |
| 2025-10-31 | 29.20 | 29.58 | 0.32 | 1.09% | 29.06 | 29.84 | 52974 | 15645.39 | 3.27% |
| 2025-10-30 | 29.79 | 29.26 | -1.34 | -4.38% | 28.88 | 29.80 | 104267 | 30574.30 | 6.43% |
| 2025-10-29 | 30.49 | 30.60 | 0.16 | 0.53% | 30.13 | 31.16 | 85531 | 26117.66 | 5.27% |
| 2025-10-28 | 30.47 | 30.44 | -0.15 | -0.49% | 29.92 | 30.89 | 78295 | 23766.16 | 4.83% |
| 2025-10-27 | 30.61 | 30.59 | -0.02 | -0.07% | 30.15 | 30.82 | 99115 | 30238.27 | 6.11% |
| 2025-10-24 | 32.02 | 30.61 | -1.33 | -4.16% | 30.57 | 32.98 | 203960 | 63981.91 | 12.57% |
| 2025-10-23 | 31.00 | 31.94 | 2.90 | 9.99% | 30.28 | 31.94 | 135811 | 42659.11 | 8.37% |
| 2025-10-22 | 29.46 | 29.04 | -0.42 | -1.43% | 28.96 | 29.50 | 34353 | 10027.26 | 2.12% |
| 2025-10-21 | 29.47 | 29.46 | 0.04 | 0.14% | 29.18 | 29.64 | 39297 | 11552.71 | 2.42% |
| 2025-10-20 | 28.67 | 29.42 | 1.13 | 3.99% | 28.67 | 29.63 | 68465 | 20050.05 | 4.22% |
| 2025-10-17 | 28.80 | 28.29 | -0.59 | -2.04% | 28.08 | 28.87 | 32759 | 9304.01 | 2.02% |
| 2025-10-16 | 29.30 | 28.88 | -0.25 | -0.86% | 28.68 | 29.52 | 41287 | 12042.78 | 2.55% |
| 2025-10-15 | 28.93 | 29.13 | 0.13 | 0.45% | 28.59 | 29.45 | 42004 | 12218.49 | 2.59% |
| 2025-10-14 | 29.09 | 29.00 | 0.19 | 0.66% | 28.65 | 29.40 | 40035 | 11607.91 | 2.47% |
| 2025-10-13 | 27.46 | 28.81 | 0.09 | 0.31% | 27.24 | 29.00 | 42074 | 11965.17 | 2.59% |
| 2025-10-10 | 28.89 | 28.72 | -0.31 | -1.07% | 28.40 | 29.08 | 37189 | 10695.96 | 2.29% |
| 2025-10-09 | 28.42 | 29.03 | 0.60 | 2.11% | 28.42 | 29.23 | 52061 | 15081.51 | 3.21% |
| 2025-09-30 | 27.90 | 28.43 | 0.67 | 2.41% | 27.90 | 28.68 | 37399 | 10615.26 | 2.31% |
| 2025-09-29 | 27.90 | 27.76 | -0.26 | -0.93% | 27.50 | 28.17 | 29004 | 8050.41 | 1.79% |
| 2025-09-26 | 28.10 | 28.02 | -0.25 | -0.88% | 27.94 | 28.78 | 37481 | 10629.83 | 2.31% |
| 2025-09-25 | 28.10 | 28.27 | 0.09 | 0.32% | 27.96 | 28.88 | 45891 | 13102.55 | 2.83% |
| 2025-09-24 | 27.50 | 28.18 | 0.60 | 2.18% | 27.15 | 28.22 | 35559 | 9945.69 | 2.19% |
| 2025-09-23 | 28.49 | 27.58 | -1.07 | -3.73% | 27.07 | 28.59 | 50360 | 13894.99 | 3.10% |
| 2025-09-22 | 27.99 | 28.65 | 0.73 | 2.61% | 27.72 | 28.72 | 41167 | 11636.13 | 2.54% |
| 2025-09-19 | 28.09 | 27.92 | -0.43 | -1.52% | 27.90 | 28.95 | 37269 | 10528.00 | 2.30% |
| 2025-09-18 | 28.34 | 28.35 | 0.00 | 0.00% | 28.01 | 29.20 | 69861 | 19929.59 | 4.31% |
| 2025-09-17 | 27.71 | 28.35 | 0.52 | 1.87% | 27.54 | 28.55 | 46959 | 13237.93 | 2.89% |
| 2025-09-16 | 27.43 | 27.83 | 0.20 | 0.72% | 27.41 | 27.84 | 30064 | 8320.27 | 1.85% |
| 2025-09-15 | 27.45 | 27.63 | 0.15 | 0.55% | 27.01 | 27.68 | 35208 | 9638.11 | 2.17% |
| 2025-09-12 | 27.60 | 27.48 | 0.09 | 0.33% | 27.48 | 28.10 | 39997 | 11114.90 | 2.47% |
| 2025-09-11 | 26.95 | 27.39 | 0.41 | 1.52% | 26.57 | 27.50 | 40759 | 11092.88 | 2.51% |
| 2025-09-10 | 26.92 | 26.98 | 0.08 | 0.30% | 26.92 | 27.35 | 25497 | 6918.32 | 1.57% |
| 2025-09-09 | 27.72 | 26.90 | -0.84 | -3.03% | 26.89 | 27.76 | 36756 | 10006.25 | 2.27% |
| 2025-09-08 | 27.32 | 27.74 | 0.36 | 1.31% | 27.16 | 27.80 | 39405 | 10819.76 | 2.43% |
| 2025-09-05 | 27.37 | 27.38 | 0.39 | 1.44% | 26.91 | 27.43 | 34816 | 9474.98 | 2.15% |
| 2025-09-04 | 27.41 | 26.99 | -0.41 | -1.50% | 26.56 | 27.72 | 48163 | 13116.79 | 2.97% |
| 2025-09-03 | 28.76 | 27.40 | -1.46 | -5.06% | 27.26 | 28.95 | 60108 | 16853.77 | 3.71% |
| 2025-09-02 | 30.39 | 28.86 | -1.54 | -5.07% | 28.45 | 30.40 | 82820 | 24106.33 | 5.11% |
| 2025-09-01 | 30.96 | 30.40 | -0.40 | -1.30% | 30.18 | 31.04 | 91542 | 27989.52 | 5.64% |
| 2025-08-29 | 29.59 | 30.80 | 1.01 | 3.39% | 29.05 | 31.11 | 148060 | 44757.65 | 9.13% |
| 2025-08-28 | 29.02 | 29.79 | 0.73 | 2.51% | 28.25 | 29.99 | 124569 | 36364.13 | 7.68% |
| 2025-08-27 | 28.82 | 29.06 | 0.44 | 1.54% | 28.60 | 29.86 | 141019 | 41356.44 | 8.69% |
| 2025-08-26 | 28.50 | 28.62 | 0.08 | 0.28% | 28.28 | 28.88 | 64776 | 18522.89 | 3.99% |
| 2025-08-25 | 28.44 | 28.54 | 0.34 | 1.21% | 28.17 | 28.72 | 75325 | 21426.08 | 4.64% |
| 2025-08-22 | 27.83 | 28.20 | 0.29 | 1.04% | 27.81 | 28.25 | 58707 | 16463.67 | 3.62% |
| 2025-08-21 | 28.11 | 27.91 | -0.20 | -0.71% | 27.88 | 28.80 | 68811 | 19497.28 | 4.24% |
| 2025-08-20 | 27.85 | 28.11 | 0.19 | 0.68% | 27.50 | 28.25 | 54701 | 15234.47 | 3.37% |
| 2025-08-19 | 27.95 | 27.92 | -0.16 | -0.57% | 27.87 | 28.45 | 55716 | 15648.52 | 3.43% |
| 2025-08-18 | 27.75 | 28.08 | 0.64 | 2.33% | 27.69 | 28.34 | 73009 | 20498.93 | 4.50% |
| 2025-08-15 | 27.10 | 27.44 | 0.34 | 1.25% | 27.05 | 27.58 | 55067 | 15074.23 | 3.39% |
中新赛克(002912)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。
