| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 28.20 | 27.10 | -1.13 | -4.00% | 27.03 | 28.23 | 78162 | 21595.02 | 4.82% |
| 2025-08-13 | 28.29 | 28.23 | 0.01 | 0.04% | 28.04 | 28.44 | 59242 | 16723.00 | 3.65% |
| 2025-08-12 | 28.74 | 28.22 | -0.53 | -1.84% | 28.00 | 28.74 | 77082 | 21758.47 | 4.75% |
| 2025-08-11 | 28.72 | 28.75 | -0.20 | -0.69% | 28.68 | 29.23 | 95046 | 27471.25 | 5.86% |
| 2025-08-08 | 28.31 | 28.95 | 0.58 | 2.04% | 27.52 | 29.95 | 139916 | 40286.00 | 8.62% |
| 2025-08-07 | 28.80 | 28.37 | -0.72 | -2.48% | 28.06 | 28.98 | 103507 | 29337.39 | 6.38% |
| 2025-08-06 | 27.91 | 29.09 | 1.08 | 3.86% | 27.67 | 29.66 | 155123 | 44619.09 | 9.56% |
| 2025-08-05 | 27.87 | 28.01 | 0.29 | 1.05% | 27.48 | 28.20 | 90157 | 25069.14 | 5.56% |
| 2025-08-04 | 27.50 | 27.72 | 0.39 | 1.43% | 27.28 | 27.99 | 80757 | 22321.90 | 4.98% |
| 2025-08-01 | 26.82 | 27.33 | 0.64 | 2.40% | 26.51 | 27.58 | 70444 | 19018.43 | 4.34% |
| 2025-07-31 | 26.88 | 26.69 | -0.33 | -1.22% | 26.64 | 27.50 | 64777 | 17532.41 | 3.99% |
| 2025-07-30 | 28.00 | 27.02 | -0.90 | -3.22% | 27.00 | 28.08 | 85700 | 23446.85 | 5.28% |
| 2025-07-29 | 27.20 | 27.92 | 0.74 | 2.72% | 26.68 | 27.97 | 112939 | 30981.88 | 6.96% |
| 2025-07-28 | 27.49 | 27.18 | -0.01 | -0.04% | 26.81 | 27.55 | 61855 | 16762.37 | 3.81% |
| 2025-07-25 | 27.00 | 27.19 | 0.20 | 0.74% | 26.92 | 27.30 | 83945 | 22761.06 | 5.17% |
| 2025-07-24 | 26.63 | 26.99 | 0.37 | 1.39% | 26.40 | 27.09 | 67334 | 18003.92 | 4.15% |
| 2025-07-23 | 26.56 | 26.62 | -0.10 | -0.37% | 26.33 | 27.35 | 75229 | 20184.30 | 4.64% |
| 2025-07-22 | 27.06 | 26.72 | -0.55 | -2.02% | 26.60 | 27.47 | 93668 | 25163.55 | 5.77% |
| 2025-07-21 | 27.10 | 27.27 | -0.01 | -0.04% | 26.94 | 27.68 | 108583 | 29635.95 | 6.69% |
| 2025-07-18 | 26.59 | 27.28 | 0.64 | 2.40% | 26.22 | 27.92 | 163712 | 44224.04 | 10.09% |
| 2025-07-17 | 26.74 | 26.64 | -0.32 | -1.19% | 26.50 | 27.28 | 132758 | 35582.68 | 8.18% |
| 2025-07-16 | 26.90 | 26.96 | -0.85 | -3.06% | 26.51 | 27.40 | 155133 | 41854.11 | 9.56% |
| 2025-07-15 | 26.30 | 27.81 | 0.45 | 1.64% | 25.79 | 28.76 | 263146 | 71152.22 | 16.22% |
| 2025-07-14 | 27.34 | 27.36 | 1.28 | 4.91% | 26.89 | 28.69 | 275960 | 77084.09 | 17.01% |
| 2025-07-11 | 23.76 | 26.08 | 2.37 | 10.00% | 23.48 | 26.08 | 108167 | 27247.87 | 6.67% |
| 2025-07-10 | 23.57 | 23.71 | 0.12 | 0.51% | 23.43 | 23.79 | 21745 | 5137.38 | 1.34% |
| 2025-07-09 | 23.55 | 23.59 | 0.04 | 0.17% | 23.42 | 23.67 | 19155 | 4510.19 | 1.18% |
| 2025-07-08 | 23.19 | 23.55 | 0.32 | 1.38% | 23.10 | 23.55 | 22964 | 5378.39 | 1.42% |
| 2025-07-07 | 23.10 | 23.23 | 0.04 | 0.17% | 23.00 | 23.30 | 19504 | 4522.92 | 1.20% |
| 2025-07-04 | 23.40 | 23.19 | -0.28 | -1.19% | 23.00 | 23.55 | 25361 | 5893.29 | 1.56% |
| 2025-07-03 | 23.26 | 23.47 | 0.20 | 0.86% | 23.17 | 23.51 | 18064 | 4222.15 | 1.11% |
| 2025-07-02 | 23.51 | 23.27 | -0.33 | -1.40% | 23.08 | 23.76 | 22695 | 5270.15 | 1.40% |
| 2025-07-01 | 23.85 | 23.60 | -0.25 | -1.05% | 23.37 | 23.93 | 22991 | 5417.46 | 1.42% |
| 2025-06-30 | 23.60 | 23.85 | 0.27 | 1.15% | 23.54 | 23.92 | 20979 | 4988.45 | 1.29% |
| 2025-06-27 | 23.72 | 23.58 | 0.06 | 0.26% | 23.50 | 23.82 | 20503 | 4848.42 | 1.26% |
| 2025-06-26 | 23.39 | 23.52 | 0.08 | 0.34% | 23.39 | 23.85 | 29447 | 6954.36 | 1.82% |
| 2025-06-25 | 23.41 | 23.44 | 0.16 | 0.69% | 23.12 | 23.48 | 23720 | 5535.39 | 1.46% |
| 2025-06-24 | 22.78 | 23.28 | 0.45 | 1.97% | 22.78 | 23.38 | 25217 | 5853.87 | 1.55% |
| 2025-06-23 | 22.11 | 22.83 | 0.64 | 2.88% | 21.85 | 22.89 | 23243 | 5234.89 | 1.43% |
| 2025-06-20 | 22.66 | 22.19 | -0.54 | -2.38% | 22.15 | 22.82 | 22347 | 4997.32 | 1.38% |
| 2025-06-19 | 23.00 | 22.73 | -0.27 | -1.17% | 22.68 | 23.73 | 29597 | 6842.93 | 1.82% |
| 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% |
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。
