| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 24.25 | 24.06 | -2.67 | -9.99% | 24.06 | 25.09 | 22187 | 5370.19 | 1.37% |
| 2025-04-03 | 26.88 | 26.73 | -0.48 | -1.76% | 26.50 | 27.55 | 27817 | 7508.03 | 1.71% |
| 2025-04-02 | 26.66 | 27.21 | 0.38 | 1.42% | 26.66 | 27.32 | 24461 | 6636.94 | 1.51% |
| 2025-04-01 | 27.02 | 26.83 | -0.01 | -0.04% | 26.76 | 27.33 | 25166 | 6804.96 | 1.55% |
| 2025-03-31 | 26.70 | 26.84 | 0.06 | 0.22% | 26.00 | 26.94 | 33770 | 8914.52 | 2.08% |
| 2025-03-28 | 26.70 | 26.78 | 0.04 | 0.15% | 26.54 | 27.43 | 29071 | 7873.01 | 1.79% |
| 2025-03-27 | 26.76 | 26.74 | -0.20 | -0.74% | 26.37 | 27.10 | 21161 | 5662.67 | 1.30% |
| 2025-03-26 | 26.80 | 26.94 | 0.03 | 0.11% | 26.80 | 27.33 | 19352 | 5243.44 | 1.19% |
| 2025-03-25 | 27.20 | 26.91 | -0.25 | -0.92% | 26.78 | 27.36 | 37017 | 10009.99 | 2.28% |
| 2025-03-24 | 28.63 | 27.16 | -1.70 | -5.89% | 26.58 | 28.85 | 62163 | 17093.58 | 3.83% |
| 2025-03-21 | 29.32 | 28.86 | -0.53 | -1.80% | 28.67 | 29.34 | 40135 | 11617.14 | 2.47% |
| 2025-03-20 | 29.24 | 29.39 | 0.00 | 0.00% | 28.96 | 29.98 | 48162 | 14236.98 | 2.97% |
| 2025-03-19 | 29.50 | 29.39 | -0.14 | -0.47% | 29.21 | 29.98 | 40539 | 11997.58 | 2.50% |
| 2025-03-18 | 29.24 | 29.53 | 0.29 | 0.99% | 29.05 | 30.19 | 50195 | 14871.08 | 3.09% |
| 2025-03-17 | 29.07 | 29.24 | 0.04 | 0.14% | 28.65 | 29.78 | 48389 | 14132.54 | 2.98% |
| 2025-03-14 | 28.98 | 29.20 | 0.44 | 1.53% | 28.11 | 29.26 | 45784 | 13188.60 | 2.82% |
| 2025-03-13 | 29.41 | 28.76 | -0.83 | -2.81% | 28.32 | 29.57 | 51774 | 14902.76 | 3.19% |
| 2025-03-12 | 29.44 | 29.59 | 0.58 | 2.00% | 29.11 | 29.84 | 53352 | 15764.88 | 3.29% |
| 2025-03-11 | 28.75 | 29.01 | -0.34 | -1.16% | 28.62 | 29.28 | 45178 | 13089.90 | 2.78% |
| 2025-03-10 | 29.66 | 29.35 | -0.50 | -1.68% | 29.10 | 30.09 | 60594 | 17834.35 | 3.74% |
| 2025-03-07 | 30.00 | 29.85 | -0.03 | -0.10% | 29.52 | 30.75 | 97849 | 29535.13 | 6.03% |
| 2025-03-06 | 29.19 | 29.88 | 0.99 | 3.43% | 28.91 | 30.50 | 126652 | 37715.85 | 7.81% |
| 2025-03-05 | 28.54 | 28.89 | 0.39 | 1.37% | 28.25 | 29.10 | 57052 | 16340.40 | 3.52% |
| 2025-03-04 | 27.70 | 28.50 | 0.80 | 2.89% | 27.40 | 29.44 | 85186 | 24341.79 | 5.25% |
| 2025-03-03 | 27.64 | 27.70 | 0.26 | 0.95% | 27.01 | 28.32 | 77043 | 21303.11 | 4.75% |
| 2025-02-28 | 29.39 | 27.44 | -1.44 | -4.99% | 27.35 | 29.89 | 92175 | 26061.31 | 5.68% |
| 2025-02-27 | 28.90 | 28.88 | -0.01 | -0.03% | 28.05 | 29.10 | 59303 | 16949.34 | 3.66% |
| 2025-02-26 | 28.42 | 28.89 | 0.64 | 2.27% | 28.05 | 28.94 | 60312 | 17209.22 | 3.72% |
| 2025-02-25 | 27.90 | 28.25 | -0.37 | -1.29% | 27.83 | 29.12 | 53540 | 15254.50 | 3.30% |
| 2025-02-24 | 29.10 | 28.62 | -0.31 | -1.07% | 28.30 | 29.25 | 54583 | 15674.98 | 3.36% |
| 2025-02-21 | 28.48 | 28.93 | 0.59 | 2.08% | 28.00 | 29.00 | 71374 | 20388.47 | 4.40% |
| 2025-02-20 | 28.67 | 28.34 | -0.30 | -1.05% | 27.92 | 29.00 | 58041 | 16497.09 | 3.58% |
| 2025-02-19 | 27.75 | 28.64 | 0.99 | 3.58% | 27.70 | 29.00 | 63213 | 17996.89 | 3.90% |
| 2025-02-18 | 29.12 | 27.65 | -1.76 | -5.98% | 27.60 | 29.20 | 79182 | 22464.41 | 4.88% |
| 2025-02-17 | 29.17 | 29.41 | 0.48 | 1.66% | 29.17 | 30.05 | 127852 | 37813.59 | 7.88% |
| 2025-02-14 | 28.20 | 28.93 | 1.07 | 3.84% | 27.82 | 29.42 | 112795 | 32382.45 | 6.95% |
| 2025-02-13 | 28.50 | 27.86 | -0.69 | -2.42% | 27.55 | 28.53 | 70585 | 19737.34 | 4.35% |
| 2025-02-12 | 28.40 | 28.55 | 0.11 | 0.39% | 28.15 | 29.00 | 78932 | 22617.28 | 4.87% |
| 2025-02-11 | 27.85 | 28.44 | 0.00 | 0.00% | 27.52 | 29.01 | 107270 | 30353.88 | 6.61% |
| 2025-02-10 | 27.25 | 28.44 | 1.19 | 4.37% | 27.02 | 28.68 | 119990 | 33578.52 | 7.40% |
| 2025-02-07 | 26.77 | 27.25 | 0.79 | 2.99% | 26.52 | 27.70 | 105846 | 28623.21 | 6.52% |
| 2025-02-06 | 26.37 | 26.46 | 0.01 | 0.04% | 25.66 | 26.76 | 95032 | 24983.07 | 5.86% |
| 2025-02-05 | 25.66 | 26.45 | 1.39 | 5.55% | 25.32 | 27.57 | 135066 | 35823.34 | 8.33% |
| 2025-01-27 | 25.85 | 25.06 | -0.49 | -1.92% | 25.06 | 26.11 | 49437 | 12632.21 | 3.05% |
| 2025-01-24 | 25.78 | 25.55 | -0.56 | -2.14% | 25.10 | 26.30 | 105568 | 26981.27 | 6.51% |
| 2025-01-23 | 24.00 | 26.11 | 2.37 | 9.98% | 23.94 | 26.11 | 90645 | 22945.37 | 5.59% |
| 2025-01-22 | 24.23 | 23.74 | -0.27 | -1.12% | 23.58 | 24.23 | 24796 | 5909.39 | 1.53% |
| 2025-01-21 | 24.51 | 24.01 | -0.26 | -1.07% | 23.65 | 24.55 | 28292 | 6782.69 | 1.74% |
| 2025-01-20 | 24.64 | 24.27 | 0.01 | 0.04% | 24.12 | 24.76 | 28089 | 6850.14 | 1.73% |
| 2025-01-17 | 24.50 | 24.26 | -0.18 | -0.74% | 24.01 | 24.50 | 24631 | 5977.60 | 1.52% |
| 2025-01-16 | 24.40 | 24.44 | 0.08 | 0.33% | 24.27 | 25.20 | 34446 | 8495.74 | 2.12% |
| 2025-01-15 | 24.60 | 24.36 | -0.24 | -0.98% | 24.29 | 25.08 | 52387 | 12913.97 | 3.23% |
| 2025-01-14 | 23.30 | 24.60 | 1.85 | 8.13% | 22.85 | 25.03 | 83594 | 20479.43 | 5.15% |
| 2025-01-13 | 22.52 | 22.75 | 0.00 | 0.00% | 22.00 | 22.97 | 24004 | 5420.26 | 1.48% |
| 2025-01-10 | 23.54 | 22.75 | -0.91 | -3.85% | 22.75 | 23.86 | 23688 | 5513.06 | 1.46% |
| 2025-01-09 | 23.10 | 23.66 | 0.33 | 1.41% | 23.08 | 23.90 | 29529 | 6990.99 | 1.82% |
| 2025-01-08 | 23.76 | 23.33 | -0.35 | -1.48% | 22.54 | 23.80 | 32204 | 7463.84 | 1.99% |
| 2025-01-07 | 23.13 | 23.68 | 0.78 | 3.41% | 22.91 | 23.69 | 25845 | 6005.72 | 1.59% |
| 2025-01-06 | 23.12 | 22.90 | -0.15 | -0.65% | 22.30 | 23.44 | 35548 | 8174.09 | 2.19% |
| 2025-01-03 | 25.00 | 23.05 | -1.58 | -6.41% | 23.02 | 25.09 | 39075 | 9275.46 | 2.41% |
| 2025-01-02 | 25.59 | 24.63 | -0.96 | -3.75% | 24.33 | 25.69 | 31069 | 7780.26 | 1.92% |
| 2024-12-31 | 26.34 | 25.59 | -0.68 | -2.59% | 25.58 | 26.63 | 27146 | 7078.36 | 1.67% |
| 2024-12-30 | 26.48 | 26.27 | -0.30 | -1.13% | 25.81 | 26.70 | 29353 | 7719.45 | 1.81% |
| 2024-12-27 | 26.32 | 26.57 | 0.35 | 1.33% | 26.20 | 26.99 | 27688 | 7402.64 | 1.71% |
| 2024-12-26 | 25.82 | 26.22 | 0.30 | 1.16% | 25.82 | 26.48 | 20414 | 5362.32 | 1.26% |
| 2024-12-25 | 26.44 | 25.92 | -0.53 | -2.00% | 25.61 | 26.52 | 29523 | 7670.36 | 1.82% |
| 2024-12-24 | 26.84 | 26.45 | 0.01 | 0.04% | 26.01 | 26.99 | 29116 | 7674.31 | 1.79% |
| 2024-12-23 | 27.92 | 26.44 | -1.49 | -5.33% | 26.38 | 28.28 | 42274 | 11390.02 | 2.61% |
| 2024-12-20 | 27.61 | 27.93 | 0.13 | 0.47% | 27.60 | 28.68 | 38037 | 10705.53 | 2.34% |
| 2024-12-19 | 27.02 | 27.80 | 0.63 | 2.32% | 26.93 | 28.08 | 41314 | 11429.11 | 2.55% |
| 2024-12-18 | 27.00 | 27.17 | 0.22 | 0.82% | 26.60 | 27.49 | 30921 | 8387.58 | 1.91% |
| 2024-12-17 | 27.88 | 26.95 | -1.11 | -3.96% | 26.86 | 28.20 | 41372 | 11299.89 | 2.55% |
| 2024-12-16 | 28.28 | 28.06 | -0.21 | -0.74% | 27.87 | 28.58 | 37118 | 10475.27 | 2.29% |
| 2024-12-13 | 29.00 | 28.27 | -1.04 | -3.55% | 28.27 | 29.28 | 51004 | 14568.10 | 3.14% |
| 2024-12-12 | 29.10 | 29.31 | 0.11 | 0.38% | 28.96 | 29.80 | 57553 | 16925.23 | 3.55% |
| 2024-12-11 | 28.91 | 29.20 | 0.24 | 0.83% | 28.77 | 29.20 | 44309 | 12852.62 | 2.73% |
| 2024-12-10 | 29.71 | 28.96 | 0.00 | 0.00% | 28.94 | 29.80 | 61880 | 18172.71 | 3.81% |
| 2024-12-09 | 28.96 | 28.96 | -0.19 | -0.65% | 28.42 | 29.90 | 58230 | 16890.22 | 3.59% |
| 2024-12-06 | 29.39 | 29.15 | -0.06 | -0.21% | 28.82 | 29.58 | 53246 | 15526.62 | 3.28% |
| 2024-12-05 | 28.00 | 29.21 | 0.92 | 3.25% | 27.95 | 30.00 | 90667 | 26218.16 | 5.59% |
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。
