| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.70 | 9.61 | -0.19 | -1.94% | 9.59 | 10.15 | 382484 | 37626.05 | 13.97% | 0.00 |
| 2025-05-22 | 10.38 | 9.80 | -1.29 | -11.63% | 9.73 | 10.56 | 542568 | 54617.90 | 19.81% | 19.00 |
| 2025-05-21 | 9.40 | 11.09 | 1.56 | 16.37% | 9.25 | 11.20 | 703599 | 74306.00 | 25.70% | 0.00 |
| 2025-05-20 | 8.69 | 9.53 | 0.78 | 8.91% | 8.66 | 10.40 | 445356 | 42979.39 | 16.26% | 0.00 |
| 2025-05-19 | 8.51 | 8.75 | 0.24 | 2.82% | 8.45 | 8.85 | 191751 | 16596.67 | 7.00% | 1.00 |
| 2025-05-16 | 8.21 | 8.51 | 0.32 | 3.91% | 8.19 | 8.55 | 175730 | 14764.24 | 6.42% | 0.00 |
| 2025-05-15 | 8.10 | 8.19 | 0.06 | 0.74% | 8.00 | 8.24 | 97530 | 7953.05 | 3.56% | 0.00 |
| 2025-05-14 | 8.10 | 8.13 | 0.00 | 0.00% | 8.03 | 8.15 | 63424 | 5128.96 | 2.32% | 0.00 |
| 2025-05-13 | 8.15 | 8.13 | 0.06 | 0.74% | 8.06 | 8.20 | 62846 | 5103.62 | 2.30% | 0.00 |
| 2025-05-12 | 8.17 | 8.07 | -0.12 | -1.47% | 7.99 | 8.20 | 94586 | 7620.09 | 3.45% | 0.00 |
| 2025-05-09 | 8.38 | 8.19 | -0.10 | -1.21% | 8.15 | 8.41 | 101258 | 8337.39 | 3.70% | 0.00 |
| 2025-05-08 | 8.08 | 8.29 | 0.15 | 1.84% | 8.05 | 8.33 | 113191 | 9311.49 | 4.13% | 0.00 |
| 2025-05-07 | 8.26 | 8.14 | -0.06 | -0.73% | 8.09 | 8.30 | 112196 | 9171.97 | 4.10% | 0.00 |
| 2025-05-06 | 8.12 | 8.20 | 0.09 | 1.11% | 8.11 | 8.21 | 99619 | 8125.57 | 3.64% | 0.00 |
| 2025-04-30 | 8.08 | 8.11 | 0.03 | 0.37% | 8.06 | 8.24 | 101946 | 8294.42 | 3.72% | 0.00 |
| 2025-04-29 | 7.96 | 8.08 | 0.00 | 0.00% | 7.96 | 8.15 | 96674 | 7812.00 | 3.53% | 5.00 |
| 2025-04-28 | 8.19 | 8.08 | -0.19 | -2.30% | 7.84 | 8.20 | 149708 | 11981.42 | 5.47% | 0.00 |
| 2025-04-25 | 8.38 | 8.27 | -0.28 | -3.27% | 8.08 | 8.40 | 239541 | 19687.84 | 8.75% | 3.00 |
| 2025-04-24 | 7.87 | 8.55 | 0.70 | 8.92% | 7.87 | 8.58 | 336835 | 28040.40 | 12.30% | 24.00 |
| 2025-04-23 | 7.82 | 7.85 | 0.08 | 1.03% | 7.78 | 8.01 | 110889 | 8743.91 | 4.05% | 5.00 |
| 2025-04-22 | 7.77 | 7.77 | -0.05 | -0.64% | 7.70 | 7.86 | 84361 | 6555.34 | 3.08% | 0.00 |
| 2025-04-21 | 7.57 | 7.82 | 0.18 | 2.36% | 7.46 | 7.89 | 136730 | 10638.79 | 4.99% | 0.00 |
| 2025-04-18 | 7.52 | 7.64 | 0.12 | 1.60% | 7.48 | 7.95 | 152099 | 11646.69 | 5.55% | 5.00 |
| 2025-04-17 | 7.50 | 7.52 | 0.05 | 0.67% | 7.42 | 7.62 | 95899 | 7207.56 | 3.50% | 13.00 |
| 2025-04-16 | 7.82 | 7.47 | -0.44 | -5.56% | 7.38 | 7.88 | 151893 | 11526.05 | 5.55% | 0.00 |
| 2025-04-15 | 7.97 | 7.91 | -0.08 | -1.00% | 7.75 | 8.02 | 141615 | 11194.74 | 5.17% | 0.00 |
| 2025-04-14 | 7.64 | 7.99 | 0.39 | 5.13% | 7.64 | 8.01 | 219118 | 17240.79 | 8.00% | 70.00 |
| 2025-04-11 | 7.70 | 7.60 | -0.25 | -3.18% | 7.55 | 7.93 | 218818 | 16868.81 | 7.99% | 0.00 |
| 2025-04-10 | 7.93 | 7.85 | 0.06 | 0.77% | 7.66 | 8.13 | 330225 | 26047.88 | 12.06% | 0.00 |
| 2025-04-09 | 7.93 | 7.79 | -0.14 | -1.77% | 6.95 | 7.98 | 365881 | 27041.40 | 13.36% | 0.00 |
| 2025-04-08 | 7.55 | 7.93 | 0.86 | 12.16% | 7.55 | 8.19 | 411142 | 32447.69 | 15.02% | 20.00 |
| 2025-04-07 | 8.25 | 7.07 | -1.70 | -19.38% | 7.03 | 8.31 | 406386 | 30828.59 | 14.84% | 12.00 |
| 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 |
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。
