| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.18 | 11.35 | 0.37 | 3.37% | 11.14 | 11.77 | 152411 | 17486.20 | 5.57% | 0.00 |
| 2026-02-05 | 11.07 | 10.98 | -0.09 | -0.81% | 10.96 | 11.11 | 38468 | 4243.65 | 1.40% | 0.00 |
| 2026-02-04 | 11.01 | 11.07 | 0.03 | 0.27% | 10.91 | 11.08 | 44939 | 4947.83 | 1.64% | 0.00 |
| 2026-02-03 | 10.90 | 11.04 | 0.21 | 1.94% | 10.85 | 11.04 | 38407 | 4203.20 | 1.40% | 0.00 |
| 2026-02-02 | 10.99 | 10.83 | -0.22 | -1.99% | 10.83 | 11.15 | 51428 | 5660.65 | 1.88% | 0.00 |
| 2026-01-30 | 11.15 | 11.05 | -0.10 | -0.90% | 10.98 | 11.38 | 68206 | 7588.03 | 2.49% | 0.00 |
| 2026-01-29 | 11.38 | 11.15 | -0.29 | -2.53% | 11.08 | 11.39 | 95496 | 10715.02 | 3.49% | 0.00 |
| 2026-01-28 | 11.80 | 11.44 | -0.38 | -3.21% | 11.42 | 11.81 | 98734 | 11411.02 | 3.61% | 0.00 |
| 2026-01-27 | 12.06 | 11.82 | -0.27 | -2.23% | 11.40 | 12.06 | 169089 | 19732.14 | 6.18% | 2.00 |
| 2026-01-26 | 11.65 | 12.09 | 0.50 | 4.31% | 11.52 | 12.18 | 232857 | 27796.88 | 8.50% | 37.00 |
| 2026-01-23 | 11.42 | 11.59 | 0.25 | 2.20% | 11.40 | 11.61 | 84552 | 9753.75 | 3.09% | 0.00 |
| 2026-01-22 | 11.42 | 11.34 | -0.06 | -0.53% | 11.31 | 11.42 | 45041 | 5110.97 | 1.64% | 0.00 |
| 2026-01-21 | 11.32 | 11.40 | 0.03 | 0.26% | 11.24 | 11.44 | 57206 | 6500.74 | 2.09% | 0.00 |
| 2026-01-20 | 11.37 | 11.37 | -0.01 | -0.09% | 11.27 | 11.49 | 69641 | 7913.46 | 2.54% | 0.00 |
| 2026-01-19 | 11.29 | 11.38 | 0.09 | 0.80% | 11.20 | 11.38 | 61833 | 6987.07 | 2.26% | 0.00 |
| 2026-01-16 | 11.50 | 11.29 | -0.21 | -1.83% | 11.20 | 11.57 | 94585 | 10701.12 | 3.45% | 0.00 |
| 2026-01-15 | 11.76 | 11.50 | -0.36 | -3.04% | 11.42 | 11.79 | 126008 | 14566.03 | 4.60% | 0.00 |
| 2026-01-14 | 12.00 | 11.86 | -0.30 | -2.47% | 11.66 | 12.10 | 258725 | 30878.43 | 9.45% | 0.00 |
| 2026-01-13 | 11.42 | 12.16 | 0.73 | 6.39% | 11.42 | 12.60 | 337233 | 41005.91 | 12.32% | 0.00 |
| 2026-01-12 | 11.50 | 11.43 | 0.00 | 0.00% | 11.31 | 11.53 | 92236 | 10514.05 | 3.37% | 9.00 |
| 2026-01-09 | 11.31 | 11.43 | 0.18 | 1.60% | 11.18 | 11.45 | 99785 | 11289.31 | 3.64% | 30.00 |
| 2026-01-08 | 11.17 | 11.25 | 0.14 | 1.26% | 11.12 | 11.37 | 76517 | 8634.30 | 2.79% | 0.00 |
| 2026-01-07 | 11.16 | 11.11 | -0.04 | -0.36% | 11.08 | 11.26 | 60380 | 6734.97 | 2.21% | 0.00 |
| 2026-01-06 | 11.20 | 11.15 | -0.02 | -0.18% | 11.06 | 11.23 | 71557 | 7964.37 | 2.61% | 0.00 |
| 2026-01-05 | 10.58 | 11.17 | 0.59 | 5.58% | 10.58 | 11.18 | 117381 | 12905.15 | 4.29% | 5.00 |
| 2025-12-31 | 10.69 | 10.58 | -0.03 | -0.28% | 10.51 | 10.69 | 31743 | 3355.59 | 1.16% | 26.00 |
| 2025-12-30 | 10.69 | 10.61 | -0.09 | -0.84% | 10.58 | 10.72 | 39338 | 4188.32 | 1.44% | 0.00 |
| 2025-12-29 | 10.72 | 10.70 | -0.03 | -0.28% | 10.65 | 10.79 | 34312 | 3671.73 | 1.25% | 0.00 |
| 2025-12-26 | 10.86 | 10.73 | -0.13 | -1.20% | 10.70 | 10.86 | 36925 | 3977.41 | 1.35% | 0.00 |
| 2025-12-25 | 10.79 | 10.86 | 0.12 | 1.12% | 10.69 | 10.89 | 43798 | 4727.47 | 1.60% | 0.00 |
| 2025-12-24 | 10.67 | 10.74 | 0.07 | 0.66% | 10.62 | 10.75 | 32402 | 3471.22 | 1.18% | 0.00 |
| 2025-12-23 | 10.81 | 10.67 | -0.13 | -1.20% | 10.65 | 10.84 | 33734 | 3610.98 | 1.23% | 0.00 |
| 2025-12-22 | 10.81 | 10.80 | -0.02 | -0.18% | 10.77 | 10.90 | 35654 | 3860.23 | 1.30% | 0.00 |
| 2025-12-19 | 10.74 | 10.82 | 0.13 | 1.22% | 10.68 | 10.86 | 36994 | 3993.87 | 1.35% | 0.00 |
| 2025-12-18 | 10.59 | 10.69 | 0.05 | 0.47% | 10.55 | 10.85 | 43643 | 4688.59 | 1.59% | 0.00 |
| 2025-12-17 | 10.61 | 10.64 | 0.00 | 0.00% | 10.39 | 10.65 | 52380 | 5515.83 | 1.91% | 0.00 |
| 2025-12-16 | 10.79 | 10.64 | -0.13 | -1.21% | 10.55 | 10.82 | 58485 | 6223.75 | 2.14% | 0.00 |
| 2025-12-15 | 10.84 | 10.77 | -0.08 | -0.74% | 10.71 | 10.93 | 38693 | 4179.83 | 1.41% | 0.00 |
| 2025-12-12 | 10.91 | 10.85 | -0.06 | -0.55% | 10.82 | 11.01 | 42175 | 4603.37 | 1.54% | 0.00 |
| 2025-12-11 | 11.15 | 10.91 | -0.21 | -1.89% | 10.89 | 11.17 | 62013 | 6816.19 | 2.26% | 0.00 |
| 2025-12-10 | 11.20 | 11.12 | -0.12 | -1.07% | 11.05 | 11.25 | 55164 | 6150.24 | 2.01% | 0.00 |
| 2025-12-09 | 11.44 | 11.24 | -0.20 | -1.75% | 11.22 | 11.53 | 62212 | 7058.09 | 2.27% | 0.00 |
| 2025-12-08 | 11.52 | 11.44 | -0.08 | -0.69% | 11.40 | 11.62 | 68769 | 7900.46 | 2.51% | 0.00 |
| 2025-12-05 | 11.51 | 11.52 | 0.07 | 0.61% | 11.14 | 11.55 | 75712 | 8588.64 | 2.77% | 0.00 |
| 2025-12-04 | 11.50 | 11.45 | -0.02 | -0.17% | 11.28 | 11.56 | 54172 | 6186.47 | 1.98% | 0.00 |
| 2025-12-03 | 11.56 | 11.47 | -0.05 | -0.43% | 11.41 | 11.64 | 68704 | 7897.93 | 2.51% | 0.00 |
| 2025-12-02 | 11.83 | 11.52 | -0.26 | -2.21% | 11.48 | 11.83 | 68721 | 7944.65 | 2.51% | 0.00 |
| 2025-12-01 | 11.77 | 11.78 | 0.00 | 0.00% | 11.69 | 11.93 | 69675 | 8226.87 | 2.54% | 1.00 |
| 2025-11-28 | 11.91 | 11.78 | -0.17 | -1.42% | 11.65 | 11.93 | 88550 | 10397.38 | 3.23% | 0.00 |
| 2025-11-27 | 12.19 | 11.95 | -0.11 | -0.91% | 11.77 | 12.19 | 111549 | 13302.57 | 4.07% | 17.00 |
| 2025-11-26 | 11.96 | 12.06 | 0.11 | 0.92% | 11.91 | 12.90 | 199697 | 24695.86 | 7.29% | 0.00 |
| 2025-11-25 | 11.37 | 11.95 | 0.59 | 5.19% | 11.37 | 12.31 | 167952 | 20039.43 | 6.13% | 2.00 |
| 2025-11-24 | 11.42 | 11.36 | -0.01 | -0.09% | 11.17 | 11.59 | 87167 | 9891.98 | 3.18% | 0.00 |
| 2025-11-21 | 12.05 | 11.37 | -0.82 | -6.73% | 11.32 | 12.23 | 156334 | 18159.56 | 5.71% | 0.00 |
| 2025-11-20 | 12.40 | 12.19 | -0.23 | -1.85% | 12.00 | 12.50 | 127605 | 15604.14 | 4.66% | 0.00 |
| 2025-11-19 | 12.95 | 12.42 | -0.44 | -3.42% | 12.30 | 12.95 | 168945 | 21169.24 | 6.17% | 0.00 |
| 2025-11-18 | 13.07 | 12.86 | -0.39 | -2.94% | 12.80 | 13.76 | 216591 | 28448.36 | 7.91% | 0.00 |
| 2025-11-17 | 13.41 | 13.25 | -0.10 | -0.75% | 12.91 | 13.55 | 288005 | 38013.41 | 10.52% | 0.00 |
| 2025-11-14 | 12.69 | 13.35 | 0.58 | 4.54% | 12.66 | 13.80 | 382712 | 51285.89 | 13.98% | 0.00 |
| 2025-11-13 | 12.81 | 12.77 | -0.11 | -0.85% | 12.53 | 12.85 | 225592 | 28679.08 | 8.24% | 0.00 |
| 2025-11-12 | 12.34 | 12.88 | 0.57 | 4.63% | 12.24 | 12.90 | 320895 | 40568.29 | 11.72% | 21.00 |
| 2025-11-11 | 12.25 | 12.31 | 0.08 | 0.65% | 12.02 | 12.38 | 97397 | 11930.46 | 3.56% | 0.00 |
| 2025-11-10 | 11.91 | 12.23 | 0.30 | 2.51% | 11.91 | 12.29 | 112268 | 13681.57 | 4.10% | 0.00 |
| 2025-11-07 | 11.98 | 11.93 | -0.07 | -0.58% | 11.88 | 12.15 | 77094 | 9234.95 | 2.82% | 0.00 |
| 2025-11-06 | 12.27 | 12.00 | -0.28 | -2.28% | 11.92 | 12.28 | 107709 | 12921.27 | 3.93% | 0.00 |
| 2025-11-05 | 12.24 | 12.28 | -0.09 | -0.73% | 12.20 | 12.58 | 108250 | 13334.43 | 3.95% | 10.00 |
| 2025-11-04 | 12.38 | 12.37 | -0.08 | -0.64% | 12.20 | 12.50 | 110873 | 13636.07 | 4.05% | 0.00 |
| 2025-11-03 | 12.49 | 12.45 | -0.01 | -0.08% | 12.20 | 12.55 | 166489 | 20609.18 | 6.08% | 30.00 |
| 2025-10-31 | 11.66 | 12.46 | 0.79 | 6.77% | 11.66 | 12.48 | 262046 | 32019.48 | 9.57% | 200.00 |
| 2025-10-30 | 12.00 | 11.67 | -0.32 | -2.67% | 11.64 | 12.05 | 102877 | 12114.41 | 3.76% | 0.00 |
| 2025-10-29 | 12.02 | 11.99 | -0.09 | -0.75% | 11.71 | 12.07 | 111398 | 13217.68 | 4.07% | 0.00 |
| 2025-10-28 | 11.83 | 12.08 | 0.23 | 1.94% | 11.71 | 12.12 | 109068 | 13035.73 | 3.98% | 0.00 |
| 2025-10-27 | 11.83 | 11.85 | 0.09 | 0.77% | 11.79 | 11.98 | 83364 | 9886.86 | 3.04% | 13.00 |
| 2025-10-24 | 11.98 | 11.76 | -0.24 | -2.00% | 11.75 | 12.08 | 115681 | 13705.40 | 4.22% | 0.00 |
| 2025-10-23 | 12.25 | 12.00 | -0.26 | -2.12% | 11.86 | 12.44 | 120989 | 14523.33 | 4.42% | 0.00 |
| 2025-10-22 | 12.14 | 12.26 | 0.02 | 0.16% | 12.14 | 12.68 | 179379 | 22185.60 | 6.55% | 0.00 |
| 2025-10-21 | 12.25 | 12.24 | -0.06 | -0.49% | 11.95 | 12.35 | 125595 | 15267.74 | 4.59% | 0.00 |
| 2025-10-20 | 12.23 | 12.30 | 0.01 | 0.08% | 11.93 | 12.40 | 167262 | 20400.73 | 6.11% | 10.00 |
| 2025-10-17 | 12.41 | 12.29 | -0.23 | -1.84% | 12.23 | 12.68 | 213881 | 26563.92 | 7.81% | 0.00 |
| 2025-10-16 | 12.28 | 12.52 | 0.24 | 1.95% | 12.13 | 12.85 | 337019 | 42178.42 | 12.31% | 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。
