| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.45 | 10.51 | 0.39 | 3.85% | 10.25 | 11.07 | 589288 | 62582.33 | 14.03% | 94.00 |
| 2025-03-31 | 10.06 | 10.12 | 0.05 | 0.50% | 9.45 | 10.34 | 481671 | 47433.22 | 11.47% | 0.00 |
| 2025-03-28 | 10.61 | 10.07 | -0.67 | -6.24% | 10.05 | 10.81 | 638089 | 66242.14 | 15.19% | 0.00 |
| 2025-03-27 | 10.08 | 10.74 | 0.78 | 7.83% | 10.08 | 11.88 | 886024 | 97620.76 | 21.10% | 8.00 |
| 2025-03-26 | 9.62 | 9.96 | 0.04 | 0.40% | 9.62 | 10.34 | 497884 | 50101.12 | 11.85% | 0.00 |
| 2025-03-25 | 9.25 | 9.92 | 0.88 | 9.73% | 9.13 | 10.35 | 678547 | 66870.32 | 16.16% | 0.00 |
| 2025-03-24 | 8.90 | 9.04 | 0.10 | 1.12% | 8.75 | 9.10 | 205825 | 18386.66 | 4.90% | 0.00 |
| 2025-03-21 | 9.37 | 8.94 | -0.53 | -5.60% | 8.93 | 9.37 | 248972 | 22589.43 | 5.93% | 0.00 |
| 2025-03-20 | 9.61 | 9.47 | -0.26 | -2.67% | 9.35 | 9.66 | 262460 | 24884.05 | 6.25% | 3.00 |
| 2025-03-19 | 9.53 | 9.73 | 0.25 | 2.64% | 9.37 | 9.79 | 366940 | 35354.03 | 8.74% | 5.00 |
| 2025-03-18 | 9.42 | 9.48 | 0.00 | 0.00% | 9.34 | 9.56 | 247322 | 23360.46 | 5.89% | 14.00 |
| 2025-03-17 | 9.42 | 9.48 | 0.05 | 0.53% | 9.28 | 9.55 | 278301 | 26184.01 | 6.63% | 15.00 |
| 2025-03-14 | 9.68 | 9.43 | -0.40 | -4.07% | 9.27 | 9.79 | 393533 | 37343.14 | 9.37% | 7.00 |
| 2025-03-13 | 9.64 | 9.83 | 0.13 | 1.34% | 9.41 | 9.90 | 564789 | 54667.86 | 13.45% | 0.00 |
| 2025-03-12 | 10.36 | 9.70 | -0.48 | -4.72% | 9.70 | 10.43 | 893917 | 88471.35 | 21.28% | 0.00 |
| 2025-03-11 | 8.35 | 10.18 | 1.70 | 20.05% | 8.32 | 10.18 | 411050 | 40780.66 | 9.79% | 10.00 |
| 2025-03-10 | 8.70 | 8.48 | -0.18 | -2.08% | 8.40 | 8.85 | 230040 | 19596.96 | 5.48% | 0.00 |
| 2025-03-07 | 8.80 | 8.66 | 0.07 | 0.81% | 8.62 | 9.42 | 420251 | 37581.79 | 10.01% | 0.00 |
| 2025-03-06 | 8.49 | 8.59 | 0.17 | 2.02% | 8.41 | 8.63 | 204630 | 17458.49 | 4.87% | 50.00 |
| 2025-03-05 | 8.42 | 8.42 | -0.01 | -0.12% | 8.25 | 8.55 | 192705 | 16141.22 | 4.59% | 17.00 |
| 2025-03-04 | 7.90 | 8.43 | 0.44 | 5.51% | 7.85 | 8.72 | 288399 | 24320.82 | 6.87% | 15.00 |
| 2025-03-03 | 7.88 | 7.99 | 0.11 | 1.40% | 7.77 | 8.24 | 154675 | 12429.44 | 3.68% | 0.00 |
| 2025-02-28 | 8.30 | 7.88 | -0.52 | -6.19% | 7.83 | 8.39 | 173436 | 14004.16 | 4.13% | 0.00 |
| 2025-02-27 | 8.46 | 8.40 | -0.13 | -1.52% | 8.22 | 8.63 | 184755 | 15594.41 | 4.40% | 0.00 |
| 2025-02-26 | 8.30 | 8.53 | 0.23 | 2.77% | 8.26 | 8.60 | 238090 | 20163.46 | 5.67% | 0.00 |
| 2025-02-25 | 8.02 | 8.30 | 0.16 | 1.97% | 8.00 | 8.48 | 236578 | 19730.39 | 5.63% | 0.00 |
| 2025-02-24 | 8.26 | 8.14 | -0.07 | -0.85% | 8.02 | 8.27 | 139548 | 11358.16 | 3.32% | 0.00 |
| 2025-02-21 | 8.24 | 8.21 | 0.01 | 0.12% | 8.10 | 8.29 | 140259 | 11476.89 | 3.34% | 0.00 |
| 2025-02-20 | 8.13 | 8.20 | 0.07 | 0.86% | 8.00 | 8.24 | 151369 | 12305.94 | 3.60% | 0.00 |
| 2025-02-19 | 7.74 | 8.13 | 0.35 | 4.50% | 7.74 | 8.13 | 177944 | 14299.42 | 4.24% | 0.00 |
| 2025-02-18 | 8.05 | 7.78 | -0.26 | -3.23% | 7.77 | 8.11 | 133557 | 10614.00 | 3.18% | 0.00 |
| 2025-02-17 | 7.85 | 8.04 | 0.24 | 3.08% | 7.85 | 8.07 | 139008 | 11091.42 | 3.31% | 0.00 |
| 2025-02-14 | 7.83 | 7.80 | -0.05 | -0.64% | 7.72 | 7.89 | 137209 | 10720.51 | 3.27% | 0.00 |
| 2025-02-13 | 8.25 | 7.85 | -0.21 | -2.61% | 7.85 | 8.33 | 247917 | 20007.50 | 5.90% | 0.00 |
| 2025-02-12 | 7.85 | 8.06 | 0.20 | 2.54% | 7.81 | 8.06 | 125467 | 10007.29 | 2.99% | 0.00 |
| 2025-02-11 | 7.94 | 7.86 | -0.13 | -1.63% | 7.79 | 7.98 | 102971 | 8072.19 | 2.45% | 0.00 |
| 2025-02-10 | 7.85 | 7.99 | 0.14 | 1.78% | 7.80 | 7.99 | 119969 | 9467.21 | 2.86% | 4.00 |
| 2025-02-07 | 7.86 | 7.85 | -0.04 | -0.51% | 7.70 | 7.97 | 145772 | 11484.81 | 3.47% | 0.00 |
| 2025-02-06 | 7.66 | 7.89 | 0.19 | 2.47% | 7.65 | 7.91 | 113653 | 8870.88 | 2.71% | 0.00 |
| 2025-02-05 | 7.39 | 7.70 | 0.37 | 5.05% | 7.39 | 7.72 | 110578 | 8408.05 | 2.63% | 0.00 |
| 2025-01-27 | 7.60 | 7.33 | -0.32 | -4.18% | 7.23 | 7.70 | 124855 | 9261.04 | 2.97% | 0.00 |
| 2025-01-24 | 7.41 | 7.65 | 0.22 | 2.96% | 7.36 | 7.66 | 100333 | 7563.17 | 2.39% | 0.00 |
| 2025-01-23 | 7.55 | 7.43 | 0.01 | 0.13% | 7.43 | 7.69 | 100830 | 7652.83 | 2.40% | 0.00 |
| 2025-01-22 | 7.53 | 7.42 | -0.16 | -2.11% | 7.40 | 7.57 | 66592 | 4975.32 | 1.59% | 5.00 |
| 2025-01-21 | 7.61 | 7.58 | 0.00 | 0.00% | 7.47 | 7.67 | 76484 | 5780.90 | 1.82% | 0.00 |
| 2025-01-20 | 7.68 | 7.58 | -0.01 | -0.13% | 7.52 | 7.68 | 69534 | 5290.20 | 1.66% | 0.00 |
| 2025-01-17 | 7.60 | 7.59 | -0.02 | -0.26% | 7.54 | 7.72 | 75215 | 5727.32 | 1.79% | 0.00 |
| 2025-01-16 | 7.70 | 7.61 | 0.00 | 0.00% | 7.53 | 7.79 | 94492 | 7231.67 | 2.25% | 0.00 |
| 2025-01-15 | 7.75 | 7.61 | -0.14 | -1.81% | 7.57 | 7.78 | 92389 | 7069.97 | 2.20% | 0.00 |
| 2025-01-14 | 7.39 | 7.75 | 0.48 | 6.60% | 7.28 | 7.76 | 160685 | 12192.51 | 3.83% | 0.00 |
| 2025-01-13 | 6.99 | 7.27 | 0.13 | 1.82% | 6.90 | 7.41 | 100481 | 7210.18 | 2.39% | 0.00 |
| 2025-01-10 | 7.39 | 7.14 | -0.26 | -3.51% | 7.10 | 7.50 | 108043 | 7906.01 | 2.57% | 0.00 |
| 2025-01-09 | 7.31 | 7.40 | 0.02 | 0.27% | 7.25 | 7.57 | 135412 | 10083.45 | 3.22% | 0.00 |
| 2025-01-08 | 7.20 | 7.38 | 0.17 | 2.36% | 7.02 | 7.48 | 162858 | 11859.30 | 3.88% | 0.00 |
| 2025-01-07 | 6.92 | 7.21 | 0.33 | 4.80% | 6.92 | 7.21 | 82911 | 5857.67 | 1.97% | 0.00 |
| 2025-01-06 | 6.99 | 6.88 | -0.14 | -1.99% | 6.73 | 7.05 | 86588 | 5977.29 | 2.06% | 0.00 |
| 2025-01-03 | 7.40 | 7.02 | -0.37 | -5.01% | 7.01 | 7.52 | 125135 | 8977.21 | 2.98% | 0.00 |
| 2025-01-02 | 7.46 | 7.39 | -0.06 | -0.81% | 7.30 | 7.65 | 117578 | 8792.47 | 2.80% | 0.00 |
| 2024-12-31 | 7.77 | 7.45 | -0.29 | -3.75% | 7.45 | 7.83 | 106685 | 8122.98 | 2.54% | 0.00 |
| 2024-12-30 | 7.95 | 7.74 | -0.18 | -2.27% | 7.55 | 7.95 | 95614 | 7378.96 | 2.28% | 0.00 |
| 2024-12-27 | 7.95 | 7.92 | 0.04 | 0.51% | 7.88 | 8.10 | 106052 | 8482.71 | 2.53% | 0.00 |
| 2024-12-26 | 7.80 | 7.88 | 0.06 | 0.77% | 7.78 | 8.05 | 103445 | 8217.49 | 2.46% | 0.00 |
| 2024-12-25 | 8.00 | 7.82 | -0.24 | -2.98% | 7.54 | 8.06 | 175599 | 13582.74 | 4.18% | 0.00 |
| 2024-12-24 | 8.12 | 8.06 | 0.09 | 1.13% | 7.93 | 8.28 | 122710 | 9914.56 | 2.92% | 0.00 |
| 2024-12-23 | 8.71 | 7.97 | -0.76 | -8.71% | 7.95 | 8.75 | 207169 | 17032.63 | 4.93% | 0.00 |
| 2024-12-20 | 8.57 | 8.73 | 0.15 | 1.75% | 8.51 | 8.83 | 129138 | 11235.87 | 3.07% | 0.00 |
| 2024-12-19 | 8.41 | 8.58 | 0.08 | 0.94% | 8.32 | 8.65 | 129437 | 11060.61 | 3.08% | 0.00 |
| 2024-12-18 | 8.48 | 8.50 | 0.03 | 0.35% | 8.27 | 8.65 | 130995 | 11106.47 | 3.12% | 0.00 |
| 2024-12-17 | 8.88 | 8.47 | -0.47 | -5.26% | 8.41 | 8.90 | 170239 | 14605.64 | 4.05% | 0.00 |
| 2024-12-16 | 9.01 | 8.94 | -0.15 | -1.65% | 8.86 | 9.14 | 164486 | 14777.39 | 3.92% | 10.00 |
| 2024-12-13 | 9.32 | 9.09 | -0.30 | -3.19% | 9.02 | 9.57 | 216244 | 20068.66 | 5.15% | 0.00 |
| 2024-12-12 | 9.70 | 9.39 | -0.34 | -3.49% | 9.25 | 9.70 | 249184 | 23471.58 | 5.93% | 0.00 |
| 2024-12-11 | 9.57 | 9.73 | 0.22 | 2.31% | 9.24 | 9.80 | 335369 | 32019.63 | 7.99% | 0.00 |
| 2024-12-10 | 9.51 | 9.51 | 0.25 | 2.70% | 9.38 | 9.86 | 352307 | 33943.96 | 8.39% | 0.00 |
| 2024-12-09 | 9.32 | 9.26 | -0.14 | -1.49% | 9.18 | 9.58 | 187205 | 17459.61 | 4.46% | 0.00 |
| 2024-12-06 | 9.45 | 9.40 | -0.03 | -0.32% | 9.10 | 9.47 | 250286 | 23237.36 | 5.96% | 0.00 |
| 2024-12-05 | 9.39 | 9.43 | 0.02 | 0.21% | 9.28 | 9.65 | 306822 | 29018.44 | 7.31% | 0.00 |
| 2024-12-04 | 9.22 | 9.41 | 0.11 | 1.18% | 9.11 | 9.70 | 387090 | 36774.95 | 9.22% | 0.00 |
| 2024-12-03 | 9.10 | 9.30 | 0.12 | 1.31% | 9.10 | 9.48 | 283646 | 26369.12 | 6.75% | 0.00 |
| 2024-12-02 | 9.08 | 9.18 | 0.10 | 1.10% | 9.03 | 9.45 | 359266 | 33259.36 | 8.55% | 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。
