| 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 | 31.23 | 30.99 | 0.04 | 0.13% | 30.57 | 31.38 | 28454 | 8815.59 | 1.75% |
| 2026-02-02 | 31.40 | 30.95 | -0.77 | -2.43% | 30.87 | 32.25 | 30095 | 9484.12 | 1.86% |
| 2026-01-30 | 31.90 | 31.72 | -0.05 | -0.16% | 31.31 | 31.95 | 27058 | 8557.48 | 1.67% |
| 2026-01-29 | 31.78 | 31.77 | -0.03 | -0.09% | 31.38 | 32.69 | 33019 | 10611.98 | 2.04% |
| 2026-01-28 | 32.10 | 31.80 | -0.33 | -1.03% | 31.48 | 32.35 | 25827 | 8221.64 | 1.59% |
| 2026-01-27 | 31.99 | 32.13 | 0.03 | 0.09% | 31.15 | 32.44 | 28134 | 8939.41 | 1.73% |
| 2026-01-26 | 32.79 | 32.10 | -0.76 | -2.31% | 31.62 | 33.24 | 38753 | 12486.58 | 2.39% |
| 2026-01-23 | 32.53 | 32.86 | 0.36 | 1.11% | 32.30 | 32.91 | 27726 | 9053.55 | 1.71% |
| 2026-01-22 | 32.71 | 32.50 | -0.15 | -0.46% | 32.25 | 32.88 | 27124 | 8820.61 | 1.67% |
| 2026-01-21 | 32.60 | 32.65 | -0.05 | -0.15% | 32.37 | 32.98 | 31850 | 10429.79 | 1.96% |
| 2026-01-20 | 33.78 | 32.70 | -0.90 | -2.68% | 32.38 | 33.80 | 49264 | 16226.03 | 3.04% |
| 2026-01-19 | 33.67 | 33.60 | -0.07 | -0.21% | 33.40 | 34.10 | 43067 | 14520.87 | 2.65% |
| 2026-01-16 | 34.18 | 33.67 | -0.56 | -1.64% | 33.38 | 34.53 | 44825 | 15152.63 | 2.76% |
| 2026-01-15 | 34.88 | 34.23 | -0.22 | -0.64% | 33.60 | 34.88 | 51119 | 17432.88 | 3.15% |
| 2026-01-14 | 33.85 | 34.45 | 0.86 | 2.56% | 33.62 | 35.00 | 76289 | 26201.76 | 4.70% |
| 2026-01-13 | 34.60 | 33.59 | -0.95 | -2.75% | 33.45 | 34.79 | 79033 | 26966.82 | 4.87% |
| 2026-01-12 | 34.15 | 34.54 | 0.94 | 2.80% | 33.00 | 34.80 | 99279 | 33967.09 | 6.12% |
| 2026-01-09 | 31.40 | 33.60 | 2.19 | 6.97% | 31.32 | 34.43 | 107266 | 35730.12 | 6.61% |
| 2026-01-08 | 30.65 | 31.41 | 0.69 | 2.25% | 30.59 | 31.86 | 50742 | 15871.65 | 3.13% |
| 2026-01-07 | 30.72 | 30.72 | 0.00 | 0.00% | 30.50 | 31.09 | 35394 | 10906.07 | 2.18% |
| 2026-01-06 | 30.45 | 30.72 | 0.28 | 0.92% | 30.30 | 30.91 | 30836 | 9438.08 | 1.90% |
| 2026-01-05 | 30.23 | 30.44 | 0.30 | 1.00% | 29.88 | 30.48 | 35367 | 10705.32 | 2.18% |
| 2025-12-31 | 29.25 | 30.14 | 1.02 | 3.50% | 28.94 | 30.29 | 53630 | 15956.60 | 3.31% |
| 2025-12-30 | 29.09 | 29.12 | -0.04 | -0.14% | 29.01 | 29.42 | 23053 | 6736.55 | 1.42% |
| 2025-12-29 | 29.24 | 29.16 | -0.08 | -0.27% | 29.00 | 29.43 | 18233 | 5323.72 | 1.12% |
| 2025-12-26 | 29.40 | 29.24 | -0.12 | -0.41% | 29.13 | 29.63 | 22491 | 6607.67 | 1.39% |
| 2025-12-25 | 29.30 | 29.36 | 0.12 | 0.41% | 29.03 | 29.43 | 22383 | 6549.16 | 1.38% |
| 2025-12-24 | 28.63 | 29.24 | 0.41 | 1.42% | 28.61 | 29.50 | 27347 | 7979.72 | 1.69% |
| 2025-12-23 | 29.40 | 28.83 | -0.02 | -0.07% | 28.58 | 29.49 | 27975 | 8079.55 | 1.72% |
| 2025-12-22 | 28.63 | 28.85 | 0.24 | 0.84% | 28.54 | 29.25 | 26087 | 7536.44 | 1.61% |
| 2025-12-19 | 28.42 | 28.61 | 0.05 | 0.18% | 28.42 | 29.05 | 23134 | 6658.66 | 1.43% |
| 2025-12-18 | 28.17 | 28.56 | 0.19 | 0.67% | 28.15 | 28.84 | 29917 | 8553.70 | 1.84% |
| 2025-12-17 | 28.41 | 28.37 | -0.05 | -0.18% | 27.70 | 28.79 | 45405 | 12790.86 | 2.80% |
| 2025-12-16 | 29.20 | 28.42 | -1.24 | -4.18% | 28.15 | 29.30 | 58808 | 16820.41 | 3.63% |
| 2025-12-15 | 29.40 | 29.66 | -0.51 | -1.69% | 28.50 | 30.88 | 91076 | 26980.49 | 5.61% |
| 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% |
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。
