| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.40 | 136611 | 5908.28 | 1.91% | 2.00 |
| 2025-12-11 | 4.44 | 4.35 | -0.08 | -1.81% | 4.33 | 4.52 | 179826 | 7964.19 | 2.51% | 0.00 |
| 2025-12-10 | 4.48 | 4.43 | -0.08 | -1.77% | 4.41 | 4.48 | 128441 | 5695.92 | 1.80% | 0.00 |
| 2025-12-09 | 4.41 | 4.51 | 0.10 | 2.27% | 4.35 | 4.57 | 251426 | 11225.58 | 3.51% | 0.00 |
| 2025-12-08 | 4.28 | 4.41 | 0.10 | 2.32% | 4.28 | 4.45 | 202946 | 8918.39 | 2.84% | 0.00 |
| 2025-12-05 | 4.11 | 4.31 | 0.16 | 3.86% | 4.07 | 4.33 | 287650 | 12129.10 | 4.02% | 0.00 |
| 2025-12-04 | 4.19 | 4.15 | -0.04 | -0.95% | 3.95 | 4.21 | 375334 | 15348.44 | 5.25% | 0.00 |
| 2025-12-03 | 4.41 | 4.19 | -0.31 | -6.89% | 4.12 | 4.45 | 458541 | 19460.24 | 6.41% | 0.00 |
| 2025-12-02 | 4.58 | 4.50 | -0.06 | -1.32% | 4.42 | 4.63 | 251205 | 11370.37 | 3.51% | 0.00 |
| 2025-12-01 | 4.61 | 4.56 | -0.09 | -1.94% | 4.53 | 4.66 | 249125 | 11423.21 | 3.48% | 6.00 |
| 2025-11-28 | 4.72 | 4.65 | -0.07 | -1.48% | 4.61 | 4.77 | 219056 | 10241.47 | 3.06% | 0.00 |
| 2025-11-27 | 4.74 | 4.72 | -0.04 | -0.84% | 4.67 | 4.78 | 199012 | 9388.33 | 2.78% | 0.00 |
| 2025-11-26 | 4.78 | 4.76 | -0.05 | -1.04% | 4.74 | 4.87 | 199026 | 9541.92 | 2.78% | 20.00 |
| 2025-11-25 | 4.72 | 4.81 | 0.12 | 2.56% | 4.71 | 4.88 | 249679 | 11972.42 | 3.49% | 0.00 |
| 2025-11-24 | 4.73 | 4.69 | -0.03 | -0.64% | 4.56 | 4.78 | 265865 | 12370.39 | 3.72% | 0.00 |
| 2025-11-21 | 4.80 | 4.72 | -0.16 | -3.28% | 4.70 | 4.91 | 298113 | 14289.44 | 4.17% | 1.00 |
| 2025-11-20 | 4.85 | 4.88 | 0.04 | 0.83% | 4.73 | 5.04 | 346847 | 16904.50 | 4.85% | 1.00 |
| 2025-11-19 | 5.02 | 4.84 | -0.17 | -3.39% | 4.76 | 5.08 | 390772 | 19092.04 | 5.46% | 31.00 |
| 2025-11-18 | 5.10 | 5.01 | -0.13 | -2.53% | 4.98 | 5.27 | 435825 | 22314.73 | 6.09% | 0.00 |
| 2025-11-17 | 5.07 | 5.14 | 0.08 | 1.58% | 4.91 | 5.15 | 475386 | 23976.13 | 6.65% | 1.00 |
| 2025-11-14 | 4.77 | 5.06 | 0.29 | 6.08% | 4.73 | 5.17 | 598619 | 29900.38 | 8.37% | 61.00 |
| 2025-11-13 | 4.64 | 4.77 | 0.08 | 1.71% | 4.60 | 4.91 | 644341 | 30822.53 | 9.01% | 5.00 |
| 2025-11-12 | 4.29 | 4.69 | 0.42 | 9.84% | 4.23 | 4.70 | 537531 | 23869.89 | 7.51% | 17.00 |
| 2025-11-11 | 4.33 | 4.27 | -0.06 | -1.39% | 4.26 | 4.35 | 176515 | 7586.47 | 2.47% | 0.00 |
| 2025-11-10 | 4.32 | 4.33 | -0.01 | -0.23% | 4.28 | 4.38 | 193187 | 8361.26 | 2.70% | 74.00 |
| 2025-11-07 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.50 | 291307 | 12792.39 | 4.07% | 0.00 |
| 2025-11-06 | 4.60 | 4.45 | -0.12 | -2.63% | 4.45 | 4.66 | 262726 | 11871.02 | 3.67% | 0.00 |
| 2025-11-05 | 4.37 | 4.57 | 0.18 | 4.10% | 4.36 | 4.59 | 383372 | 17244.31 | 5.36% | 0.00 |
| 2025-11-04 | 4.36 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 227731 | 10088.35 | 3.18% | 8.00 |
| 2025-11-03 | 4.26 | 4.38 | 0.10 | 2.34% | 4.24 | 4.39 | 198035 | 8604.71 | 2.77% | 0.00 |
| 2025-10-31 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.32 | 176977 | 7541.85 | 2.47% | 0.00 |
| 2025-10-30 | 4.24 | 4.20 | -0.06 | -1.41% | 4.20 | 4.28 | 151101 | 6414.02 | 2.11% | 0.00 |
| 2025-10-29 | 4.25 | 4.26 | 0.02 | 0.47% | 4.16 | 4.29 | 183803 | 7768.94 | 2.57% | 151.00 |
| 2025-10-28 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.39 | 255285 | 10987.11 | 3.57% | 0.00 |
| 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 |
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。
