| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 22.77 | 23.00 | 0.05 | 0.22% | 22.77 | 23.29 | 18526 | 4257.79 | 1.14% |
| 2025-06-17 | 22.92 | 22.95 | 0.01 | 0.04% | 22.78 | 23.14 | 16642 | 3809.72 | 1.03% |
| 2025-06-16 | 22.71 | 22.94 | 0.23 | 1.01% | 22.65 | 23.14 | 21633 | 4971.34 | 1.33% |
| 2025-06-13 | 23.31 | 22.71 | -0.64 | -2.74% | 22.59 | 23.47 | 27191 | 6231.22 | 1.68% |
| 2025-06-12 | 23.19 | 23.35 | 0.11 | 0.47% | 23.16 | 23.69 | 28364 | 6652.44 | 1.75% |
| 2025-06-11 | 24.14 | 23.24 | -0.14 | -0.60% | 23.13 | 24.60 | 42950 | 10101.96 | 2.65% |
| 2025-06-10 | 23.50 | 23.38 | -0.14 | -0.60% | 22.95 | 23.64 | 27693 | 6441.62 | 1.71% |
| 2025-06-09 | 23.41 | 23.52 | 0.30 | 1.29% | 23.18 | 23.73 | 24181 | 5679.17 | 1.49% |
| 2025-06-06 | 23.13 | 23.22 | 0.09 | 0.39% | 22.97 | 23.38 | 21444 | 4967.66 | 1.32% |
| 2025-06-05 | 22.61 | 23.13 | 0.53 | 2.35% | 22.50 | 23.20 | 28037 | 6430.99 | 1.73% |
| 2025-06-04 | 22.39 | 22.60 | 0.19 | 0.85% | 22.35 | 22.64 | 15428 | 3477.62 | 0.95% |
| 2025-06-03 | 22.39 | 22.41 | 0.02 | 0.09% | 22.20 | 22.77 | 24211 | 5440.90 | 1.49% |
| 2025-05-30 | 22.84 | 22.39 | -0.56 | -2.44% | 22.31 | 23.00 | 22027 | 4956.73 | 1.36% |
| 2025-05-29 | 22.15 | 22.95 | 0.76 | 3.42% | 22.10 | 22.97 | 31229 | 7095.37 | 1.93% |
| 2025-05-28 | 22.40 | 22.19 | -0.21 | -0.94% | 22.17 | 22.68 | 15329 | 3419.12 | 0.94% |
| 2025-05-27 | 22.69 | 22.40 | -0.29 | -1.28% | 22.25 | 22.79 | 26264 | 5897.43 | 1.62% |
| 2025-05-26 | 22.38 | 22.69 | 0.49 | 2.21% | 22.27 | 22.75 | 21416 | 4832.82 | 1.32% |
| 2025-05-23 | 22.61 | 22.20 | -0.49 | -2.16% | 22.20 | 22.94 | 26616 | 6001.10 | 1.64% |
| 2025-05-22 | 22.81 | 22.69 | -0.14 | -0.61% | 22.50 | 23.15 | 22685 | 5174.68 | 1.40% |
| 2025-05-21 | 23.20 | 23.03 | -0.33 | -1.41% | 22.77 | 23.35 | 24223 | 5565.00 | 1.49% |
| 2025-05-20 | 23.12 | 23.36 | 0.14 | 0.60% | 22.90 | 23.42 | 24981 | 5804.25 | 1.54% |
| 2025-05-19 | 23.04 | 23.22 | 0.58 | 2.56% | 22.74 | 23.50 | 35080 | 8125.80 | 2.16% |
| 2025-05-16 | 22.67 | 22.64 | -0.18 | -0.79% | 22.58 | 22.96 | 23553 | 5364.39 | 1.45% |
| 2025-05-15 | 23.43 | 22.82 | -0.50 | -2.14% | 22.81 | 23.43 | 23576 | 5406.45 | 1.45% |
| 2025-05-14 | 23.50 | 23.32 | -0.06 | -0.26% | 23.10 | 23.69 | 25240 | 5887.68 | 1.56% |
| 2025-05-13 | 24.02 | 23.38 | -0.47 | -1.97% | 23.33 | 24.20 | 32022 | 7593.99 | 1.97% |
| 2025-05-12 | 23.82 | 23.85 | 0.57 | 2.45% | 23.66 | 24.05 | 30865 | 7368.17 | 1.90% |
| 2025-05-09 | 23.74 | 23.28 | -0.46 | -1.94% | 22.95 | 23.74 | 31940 | 7442.10 | 1.97% |
| 2025-05-08 | 22.74 | 23.74 | 0.07 | 0.30% | 22.60 | 23.80 | 44146 | 10305.70 | 2.72% |
| 2025-05-07 | 24.19 | 23.67 | -0.08 | -0.34% | 23.33 | 24.28 | 35754 | 8476.97 | 2.20% |
| 2025-05-06 | 23.07 | 23.75 | 0.94 | 4.12% | 23.07 | 23.76 | 38536 | 9058.59 | 2.38% |
| 2025-04-30 | 22.66 | 22.81 | 0.20 | 0.88% | 22.66 | 23.09 | 32348 | 7403.57 | 1.99% |
| 2025-04-29 | 22.76 | 22.61 | -0.26 | -1.14% | 22.39 | 23.02 | 41735 | 9517.06 | 2.57% |
| 2025-04-28 | 23.76 | 22.87 | -1.79 | -7.26% | 22.85 | 23.90 | 61491 | 14181.75 | 3.79% |
| 2025-04-25 | 24.32 | 24.66 | 0.39 | 1.61% | 24.28 | 24.76 | 19311 | 4747.41 | 1.19% |
| 2025-04-24 | 25.00 | 24.27 | -0.64 | -2.57% | 24.20 | 25.00 | 22225 | 5447.46 | 1.37% |
| 2025-04-23 | 24.77 | 24.91 | 0.11 | 0.44% | 24.76 | 25.10 | 26865 | 6696.62 | 1.66% |
| 2025-04-22 | 24.35 | 24.80 | 0.48 | 1.97% | 24.35 | 24.98 | 30976 | 7664.86 | 1.91% |
| 2025-04-21 | 23.49 | 24.32 | 0.80 | 3.40% | 23.29 | 24.52 | 24994 | 6013.04 | 1.54% |
| 2025-04-18 | 23.45 | 23.52 | 0.07 | 0.30% | 23.25 | 23.74 | 15790 | 3705.97 | 0.97% |
| 2025-04-17 | 23.36 | 23.45 | -0.04 | -0.17% | 23.32 | 23.78 | 20683 | 4884.29 | 1.27% |
| 2025-04-16 | 23.82 | 23.49 | -0.45 | -1.88% | 23.10 | 24.09 | 24373 | 5739.50 | 1.50% |
| 2025-04-15 | 23.90 | 23.94 | -0.06 | -0.25% | 23.61 | 24.10 | 19098 | 4554.69 | 1.18% |
| 2025-04-14 | 24.24 | 24.00 | 0.22 | 0.93% | 23.81 | 24.49 | 30772 | 7427.16 | 1.90% |
| 2025-04-11 | 23.50 | 23.78 | 0.20 | 0.85% | 23.35 | 24.10 | 30797 | 7325.61 | 1.90% |
| 2025-04-10 | 23.66 | 23.58 | 0.69 | 3.01% | 23.36 | 23.91 | 42055 | 9943.50 | 2.59% |
| 2025-04-09 | 21.38 | 22.89 | 0.87 | 3.95% | 20.25 | 22.99 | 62931 | 13852.41 | 3.88% |
| 2025-04-08 | 23.80 | 22.02 | -2.04 | -8.48% | 21.65 | 23.88 | 71798 | 16023.73 | 4.43% |
| 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% |
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。
