| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 11.26 | 12.28 | 1.03 | 9.16% | 11.22 | 12.76 | 369263 | 44663.25 | 13.49% | 2.00 |
| 2025-10-14 | 11.33 | 11.25 | -0.07 | -0.62% | 11.23 | 11.59 | 86912 | 9916.41 | 3.17% | 0.00 |
| 2025-10-13 | 11.06 | 11.32 | 0.06 | 0.53% | 10.76 | 11.45 | 86618 | 9726.79 | 3.16% | 0.00 |
| 2025-10-10 | 11.28 | 11.26 | -0.02 | -0.18% | 11.21 | 11.36 | 72340 | 8167.85 | 2.64% | 0.00 |
| 2025-10-09 | 11.53 | 11.28 | -0.15 | -1.31% | 11.23 | 11.59 | 76981 | 8705.51 | 2.81% | 0.00 |
| 2025-09-30 | 11.42 | 11.43 | 0.04 | 0.35% | 11.32 | 11.49 | 48892 | 5587.79 | 1.79% | 0.00 |
| 2025-09-29 | 11.30 | 11.39 | 0.09 | 0.80% | 11.11 | 11.45 | 72643 | 8213.13 | 2.65% | 0.00 |
| 2025-09-26 | 11.42 | 11.30 | -0.20 | -1.74% | 11.24 | 11.49 | 64647 | 7329.69 | 2.36% | 0.00 |
| 2025-09-25 | 11.54 | 11.50 | -0.08 | -0.69% | 11.48 | 11.90 | 79214 | 9216.90 | 2.89% | 0.00 |
| 2025-09-24 | 11.50 | 11.58 | 0.03 | 0.26% | 11.47 | 11.72 | 58074 | 6726.57 | 2.12% | 0.00 |
| 2025-09-23 | 11.65 | 11.55 | -0.19 | -1.62% | 11.26 | 11.73 | 114296 | 13068.75 | 4.17% | 0.00 |
| 2025-09-22 | 11.80 | 11.74 | -0.34 | -2.81% | 11.55 | 12.02 | 137034 | 16062.45 | 5.00% | 0.00 |
| 2025-09-19 | 12.13 | 12.08 | -0.09 | -0.74% | 11.92 | 12.31 | 88056 | 10624.50 | 3.22% | 0.00 |
| 2025-09-18 | 12.35 | 12.17 | -0.18 | -1.46% | 12.03 | 12.53 | 103048 | 12706.97 | 3.76% | 0.00 |
| 2025-09-17 | 12.55 | 12.35 | -0.20 | -1.59% | 12.33 | 12.60 | 76552 | 9493.59 | 2.80% | 0.00 |
| 2025-09-16 | 12.53 | 12.55 | 0.04 | 0.32% | 12.37 | 12.57 | 57187 | 7140.35 | 2.09% | 0.00 |
| 2025-09-15 | 12.58 | 12.51 | -0.10 | -0.79% | 12.48 | 12.67 | 97642 | 12250.90 | 3.57% | 0.00 |
| 2025-09-12 | 12.48 | 12.61 | 0.13 | 1.04% | 12.25 | 12.81 | 143627 | 17978.80 | 5.25% | 4.00 |
| 2025-09-11 | 12.23 | 12.48 | 0.13 | 1.05% | 11.85 | 12.50 | 136249 | 16585.54 | 4.98% | 0.00 |
| 2025-09-10 | 12.43 | 12.35 | -0.08 | -0.64% | 12.26 | 12.67 | 87932 | 10892.95 | 3.21% | 0.00 |
| 2025-09-09 | 12.85 | 12.43 | -0.43 | -3.34% | 12.40 | 12.88 | 109795 | 13821.72 | 4.01% | 0.00 |
| 2025-09-08 | 12.90 | 12.86 | -0.09 | -0.69% | 12.72 | 13.04 | 94293 | 12128.31 | 3.44% | 0.00 |
| 2025-09-05 | 12.99 | 12.95 | 0.08 | 0.62% | 12.47 | 12.99 | 103975 | 13254.19 | 3.80% | 0.00 |
| 2025-09-04 | 13.03 | 12.87 | -0.13 | -1.00% | 12.67 | 13.30 | 102290 | 13317.16 | 3.74% | 0.00 |
| 2025-09-03 | 13.89 | 13.00 | -0.75 | -5.45% | 12.98 | 13.89 | 136962 | 18226.35 | 5.00% | 0.00 |
| 2025-09-02 | 13.50 | 13.75 | 0.27 | 2.00% | 13.42 | 14.18 | 210338 | 29088.00 | 7.68% | 0.00 |
| 2025-09-01 | 13.30 | 13.48 | 0.31 | 2.35% | 13.08 | 13.54 | 118076 | 15819.64 | 4.31% | 0.00 |
| 2025-08-29 | 13.22 | 13.17 | -0.12 | -0.90% | 13.12 | 13.45 | 104273 | 13825.16 | 3.81% | 0.00 |
| 2025-08-28 | 13.63 | 13.29 | -0.30 | -2.21% | 12.71 | 13.71 | 204635 | 26946.55 | 7.47% | 0.00 |
| 2025-08-27 | 14.30 | 13.59 | -0.61 | -4.30% | 13.57 | 14.35 | 220358 | 30591.75 | 8.05% | 0.00 |
| 2025-08-26 | 14.50 | 14.20 | -0.33 | -2.27% | 14.14 | 14.57 | 169254 | 24159.84 | 6.18% | 0.00 |
| 2025-08-25 | 14.26 | 14.53 | 0.27 | 1.89% | 14.14 | 14.60 | 187976 | 27126.35 | 6.87% | 0.00 |
| 2025-08-22 | 14.30 | 14.26 | 0.07 | 0.49% | 14.17 | 14.34 | 120780 | 17178.57 | 4.41% | 0.00 |
| 2025-08-21 | 14.50 | 14.19 | -0.26 | -1.80% | 14.16 | 14.56 | 161355 | 23089.32 | 5.89% | 6.00 |
| 2025-08-20 | 14.99 | 14.45 | -0.73 | -4.81% | 14.26 | 15.05 | 311473 | 45370.70 | 11.38% | 0.00 |
| 2025-08-19 | 14.52 | 15.18 | 0.66 | 4.55% | 14.50 | 16.25 | 478879 | 74042.76 | 17.49% | 0.00 |
| 2025-08-18 | 14.17 | 14.52 | 0.40 | 2.83% | 14.08 | 14.53 | 201904 | 29011.43 | 7.37% | 15.00 |
| 2025-08-15 | 14.17 | 14.12 | -0.01 | -0.07% | 13.90 | 14.29 | 189952 | 26728.79 | 6.94% | 0.00 |
| 2025-08-14 | 14.53 | 14.13 | -0.40 | -2.75% | 14.12 | 14.61 | 167579 | 24073.83 | 6.12% | 0.00 |
| 2025-08-13 | 14.26 | 14.53 | 0.10 | 0.69% | 14.00 | 14.65 | 215364 | 30938.48 | 7.87% | 10.00 |
| 2025-08-12 | 14.77 | 14.43 | -0.34 | -2.30% | 14.31 | 15.18 | 200523 | 29220.90 | 7.32% | 1.00 |
| 2025-08-11 | 14.60 | 14.77 | 0.04 | 0.27% | 14.53 | 14.91 | 159831 | 23533.68 | 5.84% | 0.00 |
| 2025-08-08 | 14.55 | 14.73 | 0.19 | 1.31% | 14.31 | 14.95 | 196620 | 28752.14 | 7.18% | 13.00 |
| 2025-08-07 | 14.71 | 14.54 | -0.29 | -1.96% | 14.49 | 15.07 | 219784 | 32314.17 | 8.03% | 30.00 |
| 2025-08-06 | 15.26 | 14.83 | -0.55 | -3.58% | 14.80 | 15.55 | 289750 | 43492.02 | 10.58% | 83.00 |
| 2025-08-05 | 15.70 | 15.38 | -0.48 | -3.03% | 15.19 | 16.00 | 336027 | 51916.73 | 12.27% | 0.00 |
| 2025-08-04 | 14.45 | 15.86 | 1.10 | 7.45% | 14.18 | 16.12 | 534984 | 81604.84 | 19.54% | 9.00 |
| 2025-08-01 | 14.98 | 14.76 | -0.35 | -2.32% | 14.70 | 15.60 | 321201 | 48480.27 | 11.73% | 0.00 |
| 2025-07-31 | 14.88 | 15.11 | 0.12 | 0.80% | 14.86 | 15.80 | 403551 | 61737.22 | 14.74% | 34.00 |
| 2025-07-30 | 15.26 | 14.99 | -0.56 | -3.60% | 14.61 | 15.85 | 415612 | 63590.58 | 15.18% | 14.00 |
| 2025-07-29 | 14.88 | 15.55 | 0.66 | 4.43% | 14.59 | 15.84 | 526192 | 80806.62 | 19.22% | 26.00 |
| 2025-07-28 | 14.84 | 14.89 | 0.05 | 0.34% | 14.79 | 15.24 | 285340 | 42633.29 | 10.42% | 6.00 |
| 2025-07-25 | 15.27 | 14.84 | -0.43 | -2.82% | 14.76 | 15.45 | 313564 | 47145.36 | 11.45% | 58.00 |
| 2025-07-24 | 15.97 | 15.27 | -0.55 | -3.48% | 15.05 | 16.34 | 434078 | 67114.82 | 15.85% | 10.00 |
| 2025-07-23 | 15.71 | 15.82 | -0.81 | -4.87% | 15.71 | 16.76 | 500615 | 80925.53 | 18.28% | 25.00 |
| 2025-07-22 | 15.07 | 16.63 | 1.28 | 8.34% | 15.03 | 17.49 | 772924 | 128110.00 | 28.23% | 16.00 |
| 2025-07-21 | 14.69 | 15.35 | 0.57 | 3.86% | 14.34 | 15.43 | 570123 | 85184.55 | 20.82% | 166.00 |
| 2025-07-18 | 13.61 | 14.78 | 1.06 | 7.73% | 13.11 | 14.86 | 496405 | 68932.84 | 18.13% | 27.00 |
| 2025-07-17 | 13.20 | 13.72 | 0.45 | 3.39% | 13.20 | 13.75 | 319857 | 43349.64 | 11.68% | 8.00 |
| 2025-07-16 | 13.10 | 13.27 | 0.14 | 1.07% | 12.75 | 13.40 | 269005 | 35068.48 | 9.82% | 14.00 |
| 2025-07-15 | 13.78 | 13.13 | -0.75 | -5.40% | 12.86 | 13.84 | 303376 | 39921.49 | 11.08% | 58.00 |
| 2025-07-14 | 13.51 | 13.88 | 0.27 | 1.98% | 13.32 | 13.94 | 247165 | 33608.59 | 9.03% | 45.00 |
| 2025-07-11 | 13.70 | 13.61 | -0.33 | -2.37% | 13.55 | 14.23 | 271987 | 37591.08 | 9.93% | 60.00 |
| 2025-07-10 | 14.23 | 13.94 | -0.43 | -2.99% | 13.77 | 14.38 | 273645 | 38423.37 | 9.99% | 39.00 |
| 2025-07-09 | 14.03 | 14.37 | 0.06 | 0.42% | 13.66 | 14.39 | 405695 | 56876.96 | 14.82% | 15.00 |
| 2025-07-08 | 14.60 | 14.31 | 0.12 | 0.85% | 14.19 | 15.75 | 517693 | 76002.57 | 18.91% | 19.00 |
| 2025-07-07 | 14.63 | 14.19 | -0.50 | -3.40% | 14.15 | 15.36 | 463166 | 67966.15 | 16.92% | 7.00 |
| 2025-07-04 | 14.80 | 14.69 | -0.43 | -2.84% | 14.65 | 15.24 | 483663 | 71758.63 | 17.66% | 10.00 |
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。
