| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.48 | 9.42 | -0.07 | -0.74% | 9.22 | 9.55 | 78610 | 7348.25 | 1.75% | 0.00 |
| 2025-12-16 | 9.71 | 9.49 | -0.28 | -2.87% | 9.47 | 9.75 | 82115 | 7829.58 | 1.83% | 0.00 |
| 2025-12-15 | 9.70 | 9.77 | -0.02 | -0.20% | 9.63 | 9.86 | 55758 | 5439.65 | 1.24% | 0.00 |
| 2025-12-12 | 9.81 | 9.79 | -0.07 | -0.71% | 9.70 | 9.91 | 83329 | 8166.75 | 1.86% | 0.00 |
| 2025-12-11 | 10.06 | 9.86 | -0.21 | -2.09% | 9.84 | 10.09 | 60245 | 5985.75 | 1.34% | 0.00 |
| 2025-12-10 | 10.07 | 10.07 | -0.08 | -0.79% | 9.96 | 10.13 | 60183 | 6041.22 | 1.34% | 0.00 |
| 2025-12-09 | 10.26 | 10.15 | -0.12 | -1.17% | 10.10 | 10.28 | 63057 | 6413.68 | 1.40% | 0.00 |
| 2025-12-08 | 10.01 | 10.27 | 0.26 | 2.60% | 10.00 | 10.31 | 103120 | 10570.82 | 2.30% | 0.00 |
| 2025-12-05 | 9.83 | 10.01 | 0.16 | 1.62% | 9.76 | 10.03 | 68063 | 6757.46 | 1.52% | 0.00 |
| 2025-12-04 | 9.95 | 9.85 | -0.02 | -0.20% | 9.79 | 10.03 | 78276 | 7749.43 | 1.74% | 0.00 |
| 2025-12-03 | 10.08 | 9.87 | -0.18 | -1.79% | 9.80 | 10.12 | 72326 | 7151.97 | 1.61% | 0.00 |
| 2025-12-02 | 10.18 | 10.05 | -0.19 | -1.86% | 10.00 | 10.23 | 81329 | 8182.07 | 1.81% | 0.00 |
| 2025-12-01 | 10.02 | 10.24 | 0.30 | 3.02% | 10.02 | 10.49 | 153645 | 15769.75 | 3.42% | 0.00 |
| 2025-11-28 | 9.78 | 9.94 | 0.15 | 1.53% | 9.72 | 9.95 | 52718 | 5192.46 | 1.17% | 0.00 |
| 2025-11-27 | 9.75 | 9.79 | 0.04 | 0.41% | 9.67 | 9.87 | 51108 | 5003.01 | 1.14% | 0.00 |
| 2025-11-26 | 9.90 | 9.75 | -0.17 | -1.71% | 9.72 | 9.96 | 52139 | 5132.21 | 1.16% | 0.00 |
| 2025-11-25 | 9.80 | 9.92 | 0.18 | 1.85% | 9.79 | 10.02 | 70662 | 7025.43 | 1.57% | 0.00 |
| 2025-11-24 | 9.56 | 9.74 | 0.21 | 2.20% | 9.45 | 9.80 | 75382 | 7253.78 | 1.68% | 0.00 |
| 2025-11-21 | 9.76 | 9.53 | -0.40 | -4.03% | 9.42 | 9.89 | 110344 | 10629.61 | 2.46% | 0.00 |
| 2025-11-20 | 10.06 | 9.93 | -0.08 | -0.80% | 9.90 | 10.12 | 61233 | 6102.96 | 1.36% | 0.00 |
| 2025-11-19 | 10.17 | 10.01 | -0.20 | -1.96% | 9.93 | 10.25 | 92430 | 9274.25 | 2.06% | 0.00 |
| 2025-11-18 | 10.37 | 10.21 | -0.18 | -1.73% | 10.16 | 10.40 | 76853 | 7867.18 | 1.71% | 0.00 |
| 2025-11-17 | 10.31 | 10.39 | 0.08 | 0.78% | 10.25 | 10.39 | 71583 | 7407.68 | 1.59% | 0.00 |
| 2025-11-14 | 10.35 | 10.31 | -0.11 | -1.06% | 10.30 | 10.48 | 82835 | 8599.12 | 1.85% | 0.00 |
| 2025-11-13 | 10.28 | 10.42 | 0.11 | 1.07% | 10.21 | 10.45 | 99961 | 10365.49 | 2.23% | 0.00 |
| 2025-11-12 | 10.35 | 10.31 | -0.10 | -0.96% | 10.20 | 10.41 | 107821 | 11093.54 | 2.40% | 1.00 |
| 2025-11-11 | 10.36 | 10.41 | 0.04 | 0.39% | 10.32 | 10.53 | 141096 | 14696.09 | 3.14% | 0.00 |
| 2025-11-10 | 10.37 | 10.37 | 0.03 | 0.29% | 10.23 | 10.50 | 158127 | 16393.82 | 3.52% | 0.00 |
| 2025-11-07 | 10.88 | 10.34 | -0.16 | -1.52% | 10.25 | 10.92 | 309647 | 32377.04 | 6.90% | 0.00 |
| 2025-11-06 | 10.19 | 10.50 | 0.44 | 4.37% | 10.19 | 11.19 | 447195 | 48065.28 | 9.96% | 5.00 |
| 2025-11-05 | 9.82 | 10.06 | 0.16 | 1.62% | 9.81 | 10.12 | 89322 | 8930.80 | 1.99% | 0.00 |
| 2025-11-04 | 9.98 | 9.90 | -0.07 | -0.70% | 9.85 | 10.02 | 71591 | 7106.65 | 1.59% | 0.00 |
| 2025-11-03 | 9.84 | 9.97 | 0.12 | 1.22% | 9.84 | 9.99 | 77105 | 7655.47 | 1.72% | 0.00 |
| 2025-10-31 | 9.69 | 9.85 | 0.16 | 1.65% | 9.66 | 9.94 | 85447 | 8405.70 | 1.90% | 0.00 |
| 2025-10-30 | 9.77 | 9.69 | -0.10 | -1.02% | 9.69 | 9.84 | 62667 | 6113.58 | 1.40% | 0.00 |
| 2025-10-29 | 9.78 | 9.79 | 0.00 | 0.00% | 9.68 | 9.82 | 53544 | 5220.43 | 1.19% | 0.00 |
| 2025-10-28 | 9.69 | 9.79 | 0.07 | 0.72% | 9.66 | 9.85 | 71613 | 7013.33 | 1.60% | 2.00 |
| 2025-10-27 | 9.77 | 9.72 | -0.02 | -0.21% | 9.63 | 9.85 | 83870 | 8152.22 | 1.87% | 0.00 |
| 2025-10-24 | 9.67 | 9.74 | 0.10 | 1.04% | 9.62 | 9.84 | 131608 | 12867.53 | 2.93% | 0.00 |
| 2025-10-23 | 9.71 | 9.64 | 0.25 | 2.66% | 9.60 | 9.93 | 174971 | 17057.54 | 3.90% | 5.00 |
| 2025-10-22 | 9.29 | 9.39 | 0.03 | 0.32% | 9.26 | 9.50 | 58626 | 5515.12 | 1.31% | 3.00 |
| 2025-10-21 | 9.27 | 9.36 | 0.13 | 1.41% | 9.17 | 9.36 | 47309 | 4399.51 | 1.05% | 7.00 |
| 2025-10-20 | 9.20 | 9.23 | 0.13 | 1.43% | 9.14 | 9.30 | 49167 | 4534.15 | 1.10% | 0.00 |
| 2025-10-17 | 9.41 | 9.10 | -0.30 | -3.19% | 9.10 | 9.46 | 89271 | 8269.17 | 1.99% | 120.00 |
| 2025-10-16 | 9.61 | 9.40 | -0.25 | -2.59% | 9.40 | 9.67 | 71991 | 6817.29 | 1.60% | 0.00 |
| 2025-10-15 | 9.62 | 9.65 | 0.03 | 0.31% | 9.50 | 9.68 | 77369 | 7424.10 | 1.72% | 0.00 |
| 2025-10-14 | 9.80 | 9.62 | -0.09 | -0.93% | 9.55 | 9.98 | 111045 | 10866.25 | 2.47% | 0.00 |
| 2025-10-13 | 9.35 | 9.71 | -0.15 | -1.52% | 9.21 | 9.73 | 121982 | 11653.56 | 2.72% | 0.00 |
| 2025-10-10 | 10.06 | 9.86 | -0.34 | -3.33% | 9.75 | 10.12 | 183596 | 18142.39 | 4.09% | 0.00 |
| 2025-10-09 | 9.56 | 10.20 | 0.68 | 7.14% | 9.44 | 10.59 | 293781 | 29618.79 | 6.54% | 0.00 |
| 2025-09-30 | 9.59 | 9.52 | -0.08 | -0.83% | 9.51 | 9.70 | 54075 | 5190.76 | 1.20% | 0.00 |
| 2025-09-29 | 9.47 | 9.60 | 0.14 | 1.48% | 9.34 | 9.66 | 75374 | 7196.79 | 1.68% | 0.00 |
| 2025-09-26 | 9.59 | 9.46 | -0.18 | -1.87% | 9.41 | 9.67 | 77431 | 7382.57 | 1.73% | 0.00 |
| 2025-09-25 | 9.63 | 9.64 | -0.03 | -0.31% | 9.62 | 9.82 | 86095 | 8348.67 | 1.92% | 0.00 |
| 2025-09-24 | 9.32 | 9.67 | 0.27 | 2.87% | 9.21 | 9.73 | 94820 | 9008.46 | 2.11% | 0.00 |
| 2025-09-23 | 9.56 | 9.40 | -0.25 | -2.59% | 9.20 | 9.64 | 113332 | 10599.17 | 2.52% | 0.00 |
| 2025-09-22 | 9.68 | 9.65 | 0.05 | 0.52% | 9.52 | 9.68 | 66299 | 6367.59 | 1.48% | 13.00 |
| 2025-09-19 | 9.70 | 9.60 | -0.10 | -1.03% | 9.56 | 9.76 | 102194 | 9840.50 | 2.28% | 0.00 |
| 2025-09-18 | 9.99 | 9.70 | -0.30 | -3.00% | 9.62 | 10.06 | 150647 | 14823.09 | 3.36% | 11.00 |
| 2025-09-17 | 9.98 | 10.00 | -0.04 | -0.40% | 9.97 | 10.13 | 110533 | 11100.95 | 2.46% | 0.00 |
| 2025-09-16 | 9.65 | 10.04 | 0.36 | 3.72% | 9.65 | 10.12 | 173417 | 17261.75 | 3.86% | 8.00 |
| 2025-09-15 | 9.68 | 9.68 | -0.04 | -0.41% | 9.65 | 9.78 | 74156 | 7193.29 | 1.65% | 0.00 |
| 2025-09-12 | 9.80 | 9.72 | -0.04 | -0.41% | 9.65 | 9.84 | 82405 | 8045.05 | 1.84% | 0.00 |
| 2025-09-11 | 9.56 | 9.76 | 0.16 | 1.67% | 9.47 | 9.77 | 90547 | 8743.88 | 2.02% | 0.00 |
| 2025-09-10 | 9.68 | 9.60 | -0.09 | -0.93% | 9.58 | 9.77 | 83724 | 8072.76 | 1.87% | 0.00 |
| 2025-09-09 | 9.82 | 9.69 | -0.18 | -1.82% | 9.64 | 9.87 | 85156 | 8271.32 | 1.90% | 0.00 |
| 2025-09-08 | 9.80 | 9.87 | 0.07 | 0.71% | 9.79 | 10.00 | 91489 | 9026.27 | 2.04% | 0.00 |
| 2025-09-05 | 9.70 | 9.80 | 0.15 | 1.55% | 9.57 | 9.84 | 93209 | 9089.66 | 2.08% | 0.00 |
| 2025-09-04 | 9.71 | 9.65 | -0.04 | -0.41% | 9.49 | 9.96 | 136443 | 13324.61 | 3.04% | 0.00 |
| 2025-09-03 | 10.08 | 9.69 | -0.39 | -3.87% | 9.67 | 10.15 | 145779 | 14361.20 | 3.25% | 0.00 |
| 2025-09-02 | 10.01 | 10.08 | 0.09 | 0.90% | 9.67 | 10.20 | 209550 | 20767.67 | 4.67% | 0.00 |
| 2025-09-01 | 9.95 | 9.99 | -0.01 | -0.10% | 9.95 | 10.29 | 160267 | 16156.83 | 3.57% | 0.00 |
| 2025-08-29 | 10.16 | 10.00 | -0.23 | -2.25% | 9.92 | 10.19 | 144288 | 14470.25 | 3.21% | 0.00 |
| 2025-08-28 | 10.48 | 10.23 | -0.24 | -2.29% | 9.81 | 10.54 | 303466 | 30784.67 | 6.76% | 0.00 |
| 2025-08-27 | 10.81 | 10.47 | -0.42 | -3.86% | 10.47 | 11.14 | 316121 | 34200.14 | 7.53% | 14.00 |
| 2025-08-26 | 10.81 | 10.89 | 0.07 | 0.65% | 10.62 | 10.98 | 206198 | 22383.85 | 4.91% | 0.00 |
| 2025-08-25 | 10.77 | 10.82 | 0.05 | 0.46% | 10.71 | 11.02 | 255453 | 27761.99 | 6.08% | 0.00 |
| 2025-08-22 | 10.76 | 10.77 | 0.02 | 0.19% | 10.60 | 10.79 | 153036 | 16403.43 | 3.64% | 0.00 |
| 2025-08-21 | 11.00 | 10.75 | -0.17 | -1.56% | 10.68 | 11.00 | 194875 | 21019.62 | 4.64% | 0.00 |
| 2025-08-20 | 10.98 | 10.92 | -0.06 | -0.55% | 10.75 | 10.98 | 170765 | 18521.21 | 4.07% | 0.00 |
赛摩智能(300466)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。
