| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.63 | 8.77 | 1.07 | 13.90% | 7.63 | 9.24 | 503522 | 44727.21 | 18.39% | 0.00 |
| 2025-04-02 | 8.05 | 7.70 | 0.15 | 1.99% | 7.67 | 8.31 | 220659 | 17482.64 | 8.06% | 0.00 |
| 2025-04-01 | 7.34 | 7.55 | 0.26 | 3.57% | 7.31 | 7.72 | 105356 | 7996.58 | 3.85% | 0.00 |
| 2025-03-31 | 7.34 | 7.29 | -0.08 | -1.09% | 7.13 | 7.43 | 86881 | 6332.03 | 3.17% | 0.00 |
| 2025-03-28 | 7.39 | 7.37 | -0.08 | -1.07% | 7.37 | 7.70 | 98452 | 7361.42 | 3.60% | 0.00 |
| 2025-03-27 | 7.27 | 7.45 | 0.16 | 2.19% | 7.15 | 7.45 | 63773 | 4668.30 | 2.33% | 0.00 |
| 2025-03-26 | 7.08 | 7.29 | 0.19 | 2.68% | 7.06 | 7.35 | 55338 | 4020.00 | 2.02% | 0.00 |
| 2025-03-25 | 7.09 | 7.10 | -0.01 | -0.14% | 7.00 | 7.17 | 44747 | 3166.84 | 1.63% | 0.00 |
| 2025-03-24 | 7.35 | 7.11 | -0.21 | -2.87% | 6.99 | 7.38 | 52080 | 3729.26 | 1.90% | 0.00 |
| 2025-03-21 | 7.44 | 7.32 | -0.11 | -1.48% | 7.31 | 7.52 | 41464 | 3068.57 | 1.51% | 0.00 |
| 2025-03-20 | 7.48 | 7.43 | -0.03 | -0.40% | 7.39 | 7.49 | 29321 | 2175.57 | 1.07% | 0.00 |
| 2025-03-19 | 7.43 | 7.46 | 0.04 | 0.54% | 7.36 | 7.50 | 51375 | 3820.80 | 1.88% | 0.00 |
| 2025-03-18 | 7.38 | 7.42 | 0.07 | 0.95% | 7.31 | 7.42 | 37841 | 2794.72 | 1.38% | 0.00 |
| 2025-03-17 | 7.33 | 7.35 | 0.05 | 0.68% | 7.26 | 7.38 | 36655 | 2683.19 | 1.34% | 0.00 |
| 2025-03-14 | 7.06 | 7.30 | 0.24 | 3.40% | 7.05 | 7.30 | 69516 | 4997.28 | 2.54% | 0.00 |
| 2025-03-13 | 7.10 | 7.06 | -0.04 | -0.56% | 6.95 | 7.12 | 45887 | 3221.82 | 1.68% | 0.00 |
| 2025-03-12 | 7.18 | 7.10 | -0.08 | -1.11% | 7.09 | 7.27 | 55295 | 3938.75 | 2.02% | 0.00 |
| 2025-03-11 | 7.18 | 7.18 | -0.02 | -0.28% | 7.05 | 7.20 | 29218 | 2086.65 | 1.07% | 0.00 |
| 2025-03-10 | 7.15 | 7.20 | 0.09 | 1.27% | 7.14 | 7.32 | 42688 | 3083.95 | 1.56% | 0.00 |
| 2025-03-07 | 7.26 | 7.11 | -0.15 | -2.07% | 7.10 | 7.28 | 35934 | 2573.77 | 1.31% | 0.00 |
| 2025-03-06 | 7.18 | 7.26 | 0.11 | 1.54% | 7.10 | 7.30 | 50497 | 3649.97 | 1.84% | 0.00 |
| 2025-03-05 | 7.29 | 7.15 | -0.14 | -1.92% | 7.06 | 7.32 | 47543 | 3389.95 | 1.74% | 0.00 |
| 2025-03-04 | 7.30 | 7.29 | 0.08 | 1.11% | 7.11 | 7.30 | 42321 | 3068.72 | 1.55% | 0.00 |
| 2025-03-03 | 7.10 | 7.21 | 0.15 | 2.12% | 7.07 | 7.30 | 46330 | 3348.99 | 1.69% | 0.00 |
| 2025-02-28 | 7.23 | 7.06 | -0.21 | -2.89% | 7.04 | 7.30 | 38586 | 2762.89 | 1.41% | 0.00 |
| 2025-02-27 | 7.21 | 7.27 | 0.07 | 0.97% | 7.12 | 7.27 | 44376 | 3199.18 | 1.62% | 0.00 |
| 2025-02-26 | 7.13 | 7.20 | 0.08 | 1.12% | 7.09 | 7.21 | 34986 | 2507.23 | 1.28% | 0.00 |
| 2025-02-25 | 7.18 | 7.12 | -0.06 | -0.84% | 7.05 | 7.24 | 38717 | 2764.60 | 1.41% | 0.00 |
| 2025-02-24 | 7.23 | 7.18 | -0.05 | -0.69% | 7.13 | 7.27 | 36564 | 2632.17 | 1.34% | 0.00 |
| 2025-02-21 | 7.25 | 7.23 | -0.01 | -0.14% | 7.12 | 7.32 | 41619 | 3000.09 | 1.52% | 0.00 |
| 2025-02-20 | 7.13 | 7.24 | 0.11 | 1.54% | 7.13 | 7.38 | 41918 | 3046.96 | 1.53% | 0.00 |
| 2025-02-19 | 7.15 | 7.13 | -0.02 | -0.28% | 7.07 | 7.17 | 28780 | 2048.28 | 1.05% | 0.00 |
| 2025-02-18 | 7.32 | 7.15 | -0.13 | -1.79% | 7.12 | 7.32 | 50007 | 3605.17 | 1.83% | 0.00 |
| 2025-02-17 | 7.17 | 7.28 | 0.08 | 1.11% | 7.17 | 7.37 | 43161 | 3147.01 | 1.58% | 0.00 |
| 2025-02-14 | 7.04 | 7.20 | 0.16 | 2.27% | 7.03 | 7.24 | 44249 | 3175.36 | 1.62% | 0.00 |
| 2025-02-13 | 7.09 | 7.04 | -0.08 | -1.12% | 7.04 | 7.15 | 30562 | 2162.85 | 1.12% | 0.00 |
| 2025-02-12 | 7.13 | 7.12 | -0.01 | -0.14% | 7.06 | 7.18 | 33056 | 2348.74 | 1.21% | 0.00 |
| 2025-02-11 | 7.22 | 7.13 | -0.10 | -1.38% | 7.10 | 7.28 | 38875 | 2779.12 | 1.42% | 0.00 |
| 2025-02-10 | 7.12 | 7.23 | 0.12 | 1.69% | 7.09 | 7.26 | 51397 | 3692.95 | 1.88% | 0.00 |
| 2025-02-07 | 6.93 | 7.11 | 0.18 | 2.60% | 6.89 | 7.15 | 59947 | 4223.53 | 2.19% | 0.00 |
| 2025-02-06 | 6.97 | 6.93 | -0.01 | -0.14% | 6.74 | 6.98 | 49931 | 3422.55 | 1.82% | 0.00 |
| 2025-02-05 | 6.89 | 6.94 | 0.14 | 2.06% | 6.85 | 6.98 | 43350 | 3001.58 | 1.58% | 0.00 |
| 2025-01-27 | 6.80 | 6.80 | 0.06 | 0.89% | 6.76 | 6.98 | 38637 | 2655.19 | 1.41% | 0.00 |
| 2025-01-24 | 6.76 | 6.74 | -0.01 | -0.15% | 6.61 | 6.80 | 37508 | 2512.11 | 1.37% | 0.00 |
| 2025-01-23 | 6.71 | 6.75 | 0.11 | 1.66% | 6.70 | 6.88 | 43229 | 2945.07 | 1.58% | 0.00 |
| 2025-01-22 | 6.70 | 6.64 | -0.05 | -0.75% | 6.57 | 6.70 | 24334 | 1613.90 | 0.89% | 0.00 |
| 2025-01-21 | 6.85 | 6.69 | -0.14 | -2.05% | 6.64 | 6.88 | 34662 | 2323.62 | 1.27% | 0.00 |
| 2025-01-20 | 6.79 | 6.83 | 0.13 | 1.94% | 6.70 | 6.88 | 47323 | 3227.59 | 1.73% | 0.00 |
| 2025-01-17 | 6.69 | 6.70 | -0.03 | -0.45% | 6.64 | 6.76 | 27039 | 1812.37 | 0.99% | 0.00 |
| 2025-01-16 | 6.79 | 6.73 | 0.02 | 0.30% | 6.68 | 6.87 | 38653 | 2621.07 | 1.41% | 0.00 |
| 2025-01-15 | 6.80 | 6.71 | -0.09 | -1.32% | 6.69 | 6.80 | 31164 | 2097.53 | 1.14% | 0.00 |
| 2025-01-14 | 6.65 | 6.80 | 0.15 | 2.26% | 6.65 | 6.81 | 40317 | 2717.41 | 1.47% | 0.00 |
| 2025-01-13 | 6.45 | 6.65 | 0.11 | 1.68% | 6.31 | 6.65 | 31737 | 2071.19 | 1.16% | 0.00 |
| 2025-01-10 | 6.78 | 6.54 | -0.23 | -3.40% | 6.53 | 6.80 | 36212 | 2406.87 | 1.32% | 0.00 |
| 2025-01-09 | 6.78 | 6.77 | -0.05 | -0.73% | 6.63 | 6.89 | 31334 | 2128.13 | 1.14% | 0.00 |
| 2025-01-08 | 6.89 | 6.82 | -0.06 | -0.87% | 6.64 | 6.96 | 46310 | 3151.56 | 1.69% | 0.00 |
| 2025-01-07 | 6.86 | 6.88 | -0.01 | -0.15% | 6.70 | 6.89 | 41524 | 2823.79 | 1.52% | 0.00 |
| 2025-01-06 | 6.77 | 6.89 | 0.19 | 2.84% | 6.56 | 7.03 | 60152 | 4130.96 | 2.20% | 0.00 |
| 2025-01-03 | 6.88 | 6.70 | -0.15 | -2.19% | 6.65 | 6.93 | 43124 | 2924.09 | 1.57% | 0.00 |
| 2025-01-02 | 7.05 | 6.85 | -0.16 | -2.28% | 6.80 | 7.09 | 45379 | 3170.01 | 1.66% | 0.00 |
| 2024-12-31 | 7.19 | 7.01 | -0.13 | -1.82% | 7.00 | 7.24 | 37267 | 2652.40 | 1.36% | 0.00 |
| 2024-12-30 | 7.19 | 7.14 | -0.12 | -1.65% | 7.01 | 7.26 | 39740 | 2827.65 | 1.45% | 0.00 |
| 2024-12-27 | 7.17 | 7.26 | 0.09 | 1.26% | 7.12 | 7.29 | 46835 | 3377.17 | 1.71% | 0.00 |
| 2024-12-26 | 7.16 | 7.17 | 0.00 | 0.00% | 7.13 | 7.27 | 27854 | 2007.39 | 1.02% | 0.00 |
| 2024-12-25 | 7.38 | 7.17 | -0.18 | -2.45% | 7.08 | 7.43 | 34826 | 2502.64 | 1.27% | 0.00 |
| 2024-12-24 | 7.39 | 7.35 | 0.01 | 0.14% | 7.24 | 7.44 | 29668 | 2178.20 | 1.08% | 0.00 |
| 2024-12-23 | 7.78 | 7.34 | -0.36 | -4.68% | 7.31 | 7.81 | 56942 | 4256.82 | 2.08% | 0.00 |
| 2024-12-20 | 7.73 | 7.70 | -0.03 | -0.39% | 7.69 | 7.83 | 37565 | 2914.44 | 1.37% | 0.00 |
| 2024-12-19 | 7.73 | 7.73 | -0.07 | -0.90% | 7.59 | 7.82 | 42265 | 3248.50 | 1.54% | 0.00 |
| 2024-12-18 | 7.90 | 7.80 | -0.05 | -0.64% | 7.70 | 7.93 | 35592 | 2777.88 | 1.30% | 0.00 |
| 2024-12-17 | 8.25 | 7.85 | -0.39 | -4.73% | 7.82 | 8.25 | 53830 | 4280.98 | 1.97% | 0.00 |
| 2024-12-16 | 8.23 | 8.24 | 0.01 | 0.12% | 8.19 | 8.46 | 44113 | 3663.96 | 1.61% | 0.00 |
| 2024-12-13 | 8.32 | 8.23 | -0.14 | -1.67% | 8.20 | 8.36 | 49250 | 4081.94 | 1.80% | 0.00 |
| 2024-12-12 | 8.29 | 8.37 | 0.10 | 1.21% | 8.24 | 8.38 | 45928 | 3821.04 | 1.68% | 0.00 |
| 2024-12-11 | 8.25 | 8.27 | 0.03 | 0.36% | 8.20 | 8.35 | 39398 | 3262.89 | 1.44% | 0.00 |
| 2024-12-10 | 8.48 | 8.24 | -0.05 | -0.60% | 8.20 | 8.54 | 56138 | 4691.56 | 2.05% | 0.00 |
| 2024-12-09 | 8.38 | 8.29 | 0.01 | 0.12% | 8.25 | 8.50 | 65277 | 5465.44 | 2.38% | 0.00 |
| 2024-12-06 | 8.19 | 8.28 | 0.08 | 0.98% | 8.08 | 8.30 | 44581 | 3664.95 | 1.63% | 0.00 |
| 2024-12-05 | 8.06 | 8.20 | 0.12 | 1.49% | 8.01 | 8.21 | 44784 | 3652.27 | 1.64% | 0.00 |
| 2024-12-04 | 8.30 | 8.08 | -0.19 | -2.30% | 8.02 | 8.33 | 43736 | 3559.31 | 1.60% | 0.00 |
赛升药业(300485)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。
