| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.30 | 4.35 | 0.00 | 0.00% | 4.26 | 4.44 | 267785 | 11662.52 | 3.74% | 202.00 |
| 2025-10-24 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 181635 | 7939.47 | 2.54% | 1.00 |
| 2025-10-23 | 4.49 | 4.35 | -0.05 | -1.14% | 4.29 | 4.57 | 333768 | 14720.37 | 4.67% | 3.00 |
| 2025-10-22 | 4.30 | 4.40 | 0.10 | 2.33% | 4.27 | 4.43 | 243053 | 10648.07 | 3.40% | 0.00 |
| 2025-10-21 | 4.20 | 4.30 | 0.09 | 2.14% | 4.17 | 4.31 | 192536 | 8209.19 | 2.69% | 0.00 |
| 2025-10-20 | 4.19 | 4.21 | 0.03 | 0.72% | 4.15 | 4.26 | 157445 | 6612.11 | 2.20% | 0.00 |
| 2025-10-17 | 4.32 | 4.18 | -0.12 | -2.79% | 4.18 | 4.33 | 230892 | 9813.27 | 3.23% | 0.00 |
| 2025-10-16 | 4.27 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 217722 | 9375.63 | 3.04% | 3.00 |
| 2025-10-15 | 4.13 | 4.30 | 0.17 | 4.12% | 4.13 | 4.33 | 334120 | 14271.64 | 4.67% | 0.00 |
| 2025-10-14 | 4.16 | 4.13 | -0.04 | -0.96% | 4.11 | 4.30 | 252643 | 10653.32 | 3.53% | 0.00 |
| 2025-10-13 | 3.88 | 4.17 | 0.08 | 1.96% | 3.84 | 4.17 | 250106 | 10168.20 | 3.50% | 50.00 |
| 2025-10-10 | 4.03 | 4.09 | 0.10 | 2.51% | 4.00 | 4.18 | 261120 | 10727.76 | 3.65% | 80.00 |
| 2025-10-09 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.06 | 172298 | 6909.48 | 2.41% | 0.00 |
| 2025-09-30 | 4.12 | 4.06 | -0.04 | -0.98% | 4.02 | 4.14 | 232134 | 9461.90 | 3.24% | 124.00 |
| 2025-09-29 | 3.88 | 4.10 | 0.24 | 6.22% | 3.82 | 4.12 | 290015 | 11501.43 | 4.05% | 0.00 |
| 2025-09-26 | 3.84 | 3.86 | -0.01 | -0.26% | 3.78 | 3.92 | 170801 | 6575.16 | 2.39% | 54.00 |
| 2025-09-25 | 3.84 | 3.87 | 0.02 | 0.52% | 3.81 | 3.97 | 231800 | 9036.17 | 3.24% | 110.00 |
| 2025-09-24 | 3.79 | 3.85 | 0.01 | 0.26% | 3.75 | 3.87 | 203708 | 7796.00 | 2.85% | 0.00 |
| 2025-09-23 | 4.06 | 3.84 | -0.23 | -5.65% | 3.70 | 4.07 | 430165 | 16515.15 | 6.01% | 0.00 |
| 2025-09-22 | 4.13 | 4.07 | -0.08 | -1.93% | 4.07 | 4.17 | 197278 | 8087.82 | 2.76% | 0.00 |
| 2025-09-19 | 4.18 | 4.15 | -0.05 | -1.19% | 4.13 | 4.23 | 232923 | 9700.53 | 3.26% | 28.00 |
| 2025-09-18 | 4.35 | 4.20 | -0.17 | -3.89% | 4.19 | 4.36 | 316106 | 13498.94 | 4.42% | 0.00 |
| 2025-09-17 | 4.31 | 4.37 | 0.04 | 0.92% | 4.24 | 4.39 | 264375 | 11396.45 | 3.70% | 38.00 |
| 2025-09-16 | 4.33 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 238819 | 10354.69 | 3.34% | 52.00 |
| 2025-09-15 | 4.40 | 4.35 | -0.10 | -2.25% | 4.31 | 4.45 | 262434 | 11423.40 | 3.67% | 100.00 |
| 2025-09-12 | 4.51 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 340936 | 15225.30 | 4.77% | 116.00 |
| 2025-09-11 | 4.33 | 4.44 | 0.08 | 1.83% | 4.32 | 4.54 | 463513 | 20580.61 | 6.48% | 268.00 |
| 2025-09-10 | 4.19 | 4.36 | 0.18 | 4.31% | 4.16 | 4.41 | 326283 | 13933.55 | 4.56% | 164.00 |
| 2025-09-09 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.25 | 191080 | 8014.58 | 2.67% | 0.00 |
| 2025-09-08 | 4.20 | 4.25 | -0.01 | -0.23% | 4.19 | 4.25 | 191334 | 8076.91 | 2.67% | 80.00 |
| 2025-09-05 | 4.16 | 4.26 | 0.10 | 2.40% | 4.13 | 4.27 | 179926 | 7552.01 | 2.52% | 64.00 |
| 2025-09-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 224313 | 9371.76 | 3.14% | 40.00 |
| 2025-09-03 | 4.32 | 4.18 | -0.15 | -3.46% | 4.15 | 4.34 | 279398 | 11802.06 | 3.91% | 6.00 |
| 2025-09-02 | 4.44 | 4.33 | -0.13 | -2.91% | 4.30 | 4.45 | 304285 | 13224.09 | 4.25% | 0.00 |
| 2025-09-01 | 4.36 | 4.46 | 0.12 | 2.76% | 4.33 | 4.51 | 319159 | 14155.93 | 4.46% | 63.00 |
| 2025-08-29 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.39 | 276518 | 11923.59 | 3.62% | 20.00 |
| 2025-08-28 | 4.44 | 4.32 | -0.09 | -2.04% | 4.14 | 4.46 | 478580 | 20669.16 | 6.27% | 220.00 |
| 2025-08-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.60 | 539008 | 24234.55 | 7.06% | 30.00 |
| 2025-08-26 | 4.37 | 4.40 | 0.01 | 0.23% | 4.35 | 4.47 | 345056 | 15233.03 | 4.52% | 43.00 |
| 2025-08-25 | 4.47 | 4.39 | -0.11 | -2.44% | 4.37 | 4.57 | 480361 | 21257.26 | 6.29% | 0.00 |
| 2025-08-22 | 4.31 | 4.50 | 0.19 | 4.41% | 4.28 | 4.58 | 576692 | 25716.75 | 7.55% | 79.00 |
| 2025-08-21 | 4.22 | 4.31 | 0.10 | 2.38% | 4.22 | 4.37 | 494834 | 21294.02 | 6.48% | 41.00 |
| 2025-08-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.14 | 4.23 | 294436 | 12343.21 | 3.86% | 26.00 |
| 2025-08-19 | 4.10 | 4.19 | 0.07 | 1.70% | 4.09 | 4.23 | 369402 | 15401.90 | 4.84% | 48.00 |
| 2025-08-18 | 4.09 | 4.12 | 0.01 | 0.24% | 4.08 | 4.17 | 293664 | 12125.24 | 3.84% | 10.00 |
| 2025-08-15 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.12 | 223882 | 9161.12 | 2.93% | 39.00 |
| 2025-08-14 | 4.20 | 4.07 | -0.15 | -3.55% | 4.07 | 4.21 | 347791 | 14391.44 | 4.55% | 19.00 |
| 2025-08-13 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.30 | 218307 | 9253.71 | 2.86% | 0.00 |
| 2025-08-12 | 4.23 | 4.24 | -0.01 | -0.24% | 4.17 | 4.25 | 219974 | 9255.55 | 2.88% | 0.00 |
| 2025-08-11 | 4.24 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 220331 | 9334.42 | 2.88% | 34.00 |
| 2025-08-08 | 4.23 | 4.21 | -0.06 | -1.41% | 4.21 | 4.28 | 282080 | 11950.79 | 3.69% | 5.00 |
| 2025-08-07 | 4.14 | 4.27 | 0.12 | 2.89% | 4.13 | 4.36 | 446732 | 19022.77 | 5.85% | 6.00 |
| 2025-08-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.17 | 229629 | 9488.80 | 3.01% | 5.00 |
| 2025-08-05 | 4.21 | 4.15 | -0.01 | -0.24% | 4.14 | 4.22 | 212100 | 8839.76 | 2.78% | 0.00 |
| 2025-08-04 | 4.15 | 4.16 | -0.03 | -0.72% | 4.08 | 4.18 | 237754 | 9840.02 | 3.11% | 73.00 |
| 2025-08-01 | 4.06 | 4.19 | 0.14 | 3.46% | 4.03 | 4.25 | 421016 | 17478.61 | 5.51% | 60.00 |
| 2025-07-31 | 4.03 | 4.05 | 0.00 | 0.00% | 4.02 | 4.14 | 258903 | 10564.90 | 3.39% | 115.00 |
| 2025-07-30 | 4.15 | 4.05 | -0.11 | -2.64% | 4.03 | 4.16 | 348872 | 14256.52 | 4.57% | 29.00 |
| 2025-07-29 | 4.23 | 4.16 | -0.08 | -1.89% | 4.11 | 4.24 | 335342 | 13921.63 | 4.39% | 33.00 |
| 2025-07-28 | 4.29 | 4.24 | -0.02 | -0.47% | 4.19 | 4.30 | 246221 | 10479.65 | 3.22% | 0.00 |
| 2025-07-25 | 4.32 | 4.26 | -0.11 | -2.52% | 4.24 | 4.40 | 491314 | 21079.67 | 6.43% | 5.00 |
| 2025-07-24 | 4.57 | 4.37 | 0.01 | 0.23% | 4.36 | 4.77 | 796853 | 35893.98 | 10.43% | 76.00 |
| 2025-07-23 | 4.42 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 288573 | 12592.69 | 3.78% | 36.00 |
| 2025-07-22 | 4.40 | 4.42 | 0.01 | 0.23% | 4.33 | 4.48 | 372936 | 16389.82 | 4.88% | 111.00 |
| 2025-07-21 | 4.42 | 4.41 | -0.06 | -1.34% | 4.30 | 4.50 | 493578 | 21607.85 | 6.46% | 40.00 |
| 2025-07-18 | 4.26 | 4.47 | 0.26 | 6.18% | 4.26 | 4.67 | 792661 | 35504.94 | 10.38% | 334.00 |
| 2025-07-17 | 4.26 | 4.21 | -0.05 | -1.17% | 4.16 | 4.28 | 292904 | 12330.74 | 3.84% | 30.00 |
| 2025-07-16 | 4.06 | 4.26 | 0.18 | 4.41% | 4.06 | 4.28 | 398045 | 16646.41 | 5.21% | 159.00 |
| 2025-07-15 | 4.20 | 4.08 | -0.12 | -2.86% | 4.05 | 4.20 | 291204 | 11935.18 | 3.81% | 0.00 |
| 2025-07-14 | 4.17 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 207493 | 8681.00 | 2.72% | 0.00 |
| 2025-07-11 | 4.30 | 4.21 | -0.08 | -1.86% | 4.18 | 4.31 | 317348 | 13409.45 | 4.16% | 4.00 |
| 2025-07-10 | 4.12 | 4.29 | 0.11 | 2.63% | 4.12 | 4.33 | 400049 | 17015.46 | 5.24% | 15.00 |
| 2025-07-09 | 4.26 | 4.18 | -0.16 | -3.69% | 4.14 | 4.32 | 540083 | 22676.12 | 7.07% | 74.00 |
| 2025-07-08 | 4.40 | 4.34 | -0.01 | -0.23% | 4.33 | 4.55 | 618656 | 27361.92 | 8.10% | 13.00 |
| 2025-07-07 | 4.24 | 4.35 | 0.15 | 3.57% | 4.11 | 4.35 | 519700 | 22138.32 | 6.80% | 60.00 |
| 2025-07-04 | 4.18 | 4.20 | 0.05 | 1.20% | 4.08 | 4.34 | 547029 | 22992.21 | 7.16% | 55.00 |
| 2025-07-03 | 4.22 | 4.15 | -0.09 | -2.12% | 4.09 | 4.43 | 845296 | 35932.45 | 11.07% | 8.00 |
| 2025-07-02 | 3.95 | 4.24 | 0.31 | 7.89% | 3.85 | 4.35 | 912150 | 37545.81 | 11.94% | 22.00 |
| 2025-07-01 | 3.65 | 3.93 | 0.25 | 6.79% | 3.64 | 4.00 | 765424 | 29731.57 | 10.02% | 75.00 |
| 2025-06-30 | 3.66 | 3.68 | 0.04 | 1.10% | 3.63 | 3.71 | 307547 | 11313.86 | 4.03% | 10.00 |
ST赛为(300044)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。
