| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 19.82 | 18.55 | -1.27 | -6.41% | 18.00 | 20.00 | 59221 | 11156.65 | 3.18% | 0.00 |
| 2025-04-07 | 23.00 | 19.82 | -4.95 | -19.98% | 19.82 | 23.28 | 44567 | 9320.50 | 2.39% | 0.00 |
| 2025-04-03 | 24.40 | 24.77 | 0.05 | 0.20% | 24.12 | 25.20 | 23900 | 5924.86 | 1.28% | 0.00 |
| 2025-04-02 | 24.99 | 24.72 | -0.27 | -1.08% | 24.58 | 25.25 | 15919 | 3954.85 | 0.86% | 0.00 |
| 2025-04-01 | 24.54 | 24.99 | 0.49 | 2.00% | 24.40 | 25.65 | 33239 | 8384.11 | 1.79% | 0.00 |
| 2025-03-31 | 25.10 | 24.50 | -0.60 | -2.39% | 24.06 | 25.10 | 20908 | 5116.12 | 1.12% | 0.00 |
| 2025-03-28 | 24.93 | 25.10 | 0.11 | 0.44% | 24.72 | 25.75 | 28980 | 7326.09 | 1.56% | 0.00 |
| 2025-03-27 | 24.80 | 24.99 | 0.14 | 0.56% | 24.30 | 25.18 | 27039 | 6696.38 | 1.45% | 0.00 |
| 2025-03-26 | 25.05 | 24.85 | -0.40 | -1.58% | 24.55 | 25.25 | 27042 | 6732.29 | 1.45% | 0.00 |
| 2025-03-25 | 24.98 | 25.25 | 0.26 | 1.04% | 24.60 | 25.30 | 20433 | 5107.03 | 1.10% | 0.00 |
| 2025-03-24 | 26.34 | 24.99 | -1.61 | -6.05% | 24.74 | 26.49 | 49309 | 12595.52 | 2.65% | 0.00 |
| 2025-03-21 | 25.38 | 26.60 | 1.20 | 4.72% | 25.30 | 26.99 | 70105 | 18375.46 | 3.77% | 0.00 |
| 2025-03-20 | 25.45 | 25.40 | -0.04 | -0.16% | 25.33 | 26.10 | 30418 | 7827.48 | 1.63% | 0.00 |
| 2025-03-19 | 25.90 | 25.44 | -0.46 | -1.78% | 25.40 | 25.99 | 23317 | 5969.29 | 1.25% | 0.00 |
| 2025-03-18 | 26.00 | 25.90 | -0.48 | -1.82% | 25.63 | 26.28 | 45967 | 11904.90 | 2.47% | 0.00 |
| 2025-03-17 | 25.28 | 26.38 | 1.29 | 5.14% | 24.60 | 26.45 | 65543 | 16832.37 | 3.52% | 0.00 |
| 2025-03-14 | 24.78 | 25.09 | 0.32 | 1.29% | 24.51 | 25.10 | 28911 | 7186.88 | 1.55% | 0.00 |
| 2025-03-13 | 25.45 | 24.77 | -0.67 | -2.63% | 24.17 | 25.45 | 42997 | 10573.25 | 2.31% | 0.00 |
| 2025-03-12 | 24.87 | 25.44 | 0.54 | 2.17% | 24.87 | 26.29 | 45365 | 11576.16 | 2.44% | 0.00 |
| 2025-03-11 | 24.80 | 24.90 | 0.00 | 0.00% | 24.33 | 25.06 | 29532 | 7285.82 | 1.59% | 0.00 |
| 2025-03-10 | 25.49 | 24.90 | -0.20 | -0.80% | 24.72 | 25.86 | 37927 | 9537.81 | 2.04% | 0.00 |
| 2025-03-07 | 26.13 | 25.10 | -1.02 | -3.91% | 24.47 | 26.35 | 57135 | 14373.95 | 3.07% | 0.00 |
| 2025-03-06 | 26.59 | 26.12 | -0.53 | -1.99% | 25.90 | 26.80 | 47604 | 12489.54 | 2.56% | 0.00 |
| 2025-03-05 | 26.28 | 26.65 | 0.35 | 1.33% | 25.70 | 26.88 | 39838 | 10505.53 | 2.14% | 0.00 |
| 2025-03-04 | 26.15 | 26.30 | 0.09 | 0.34% | 25.57 | 26.33 | 35036 | 9113.24 | 1.88% | 0.00 |
| 2025-03-03 | 25.52 | 26.21 | 0.69 | 2.70% | 25.52 | 27.15 | 58828 | 15581.41 | 3.16% | 0.00 |
| 2025-02-28 | 25.95 | 25.52 | -0.53 | -2.03% | 25.36 | 26.50 | 42158 | 10902.92 | 2.26% | 0.00 |
| 2025-02-27 | 25.60 | 26.05 | 0.42 | 1.64% | 25.40 | 26.45 | 67438 | 17573.89 | 3.62% | 4.00 |
| 2025-02-26 | 25.24 | 25.63 | 0.13 | 0.51% | 24.50 | 26.15 | 62306 | 15821.70 | 3.35% | 0.00 |
| 2025-02-25 | 26.00 | 25.50 | -1.40 | -5.20% | 24.98 | 26.22 | 100313 | 25597.07 | 5.39% | 0.00 |
| 2025-02-24 | 24.51 | 26.90 | 2.15 | 8.69% | 24.30 | 27.15 | 112029 | 29222.45 | 6.02% | 3.00 |
| 2025-02-21 | 24.54 | 24.75 | 0.07 | 0.28% | 24.06 | 25.18 | 59050 | 14460.82 | 3.17% | 0.00 |
| 2025-02-20 | 24.12 | 24.68 | 0.57 | 2.36% | 23.11 | 24.79 | 72268 | 17398.62 | 3.88% | 0.00 |
| 2025-02-19 | 22.21 | 24.11 | 1.90 | 8.55% | 22.03 | 24.30 | 98491 | 23260.27 | 5.29% | 0.00 |
| 2025-02-18 | 22.73 | 22.21 | -0.58 | -2.54% | 22.10 | 23.46 | 37433 | 8544.59 | 2.01% | 0.00 |
| 2025-02-17 | 23.13 | 22.79 | -0.41 | -1.77% | 22.23 | 23.80 | 48735 | 11156.60 | 2.62% | 0.00 |
| 2025-02-14 | 23.00 | 23.20 | 0.05 | 0.22% | 22.72 | 23.58 | 40211 | 9317.53 | 2.16% | 0.00 |
| 2025-02-13 | 23.33 | 23.15 | -0.21 | -0.90% | 21.82 | 23.72 | 73550 | 16751.88 | 3.95% | 0.00 |
| 2025-02-12 | 22.77 | 23.36 | 0.69 | 3.04% | 22.21 | 23.59 | 64959 | 14962.97 | 3.49% | 0.00 |
| 2025-02-11 | 20.51 | 22.67 | 1.91 | 9.20% | 20.51 | 23.29 | 94715 | 20932.62 | 5.09% | 0.00 |
| 2025-02-10 | 20.50 | 20.76 | 0.65 | 3.23% | 20.05 | 20.76 | 36027 | 7373.38 | 1.94% | 0.00 |
| 2025-02-07 | 19.65 | 20.11 | 0.51 | 2.60% | 19.44 | 20.65 | 37469 | 7516.28 | 2.01% | 0.00 |
| 2025-02-06 | 19.88 | 19.60 | -0.12 | -0.61% | 19.40 | 19.94 | 28873 | 5669.30 | 1.55% | 0.00 |
| 2025-02-05 | 19.60 | 19.72 | 0.48 | 2.49% | 19.00 | 20.34 | 34722 | 6818.68 | 1.87% | 0.00 |
| 2025-01-27 | 19.58 | 19.24 | -0.16 | -0.82% | 19.15 | 19.83 | 29759 | 5805.68 | 1.60% | 0.00 |
| 2025-01-24 | 19.98 | 19.40 | -0.71 | -3.53% | 19.22 | 20.29 | 36029 | 7100.67 | 1.94% | 0.00 |
| 2025-01-23 | 21.62 | 20.11 | -1.31 | -6.12% | 19.88 | 21.87 | 54729 | 11295.24 | 2.94% | 0.00 |
| 2025-01-22 | 21.48 | 21.42 | -0.23 | -1.06% | 21.06 | 21.97 | 29514 | 6336.38 | 1.59% | 0.00 |
| 2025-01-21 | 22.87 | 21.65 | -1.05 | -4.63% | 21.48 | 22.89 | 34379 | 7535.77 | 1.85% | 0.00 |
| 2025-01-20 | 22.81 | 22.70 | -0.04 | -0.18% | 22.22 | 22.87 | 33666 | 7598.42 | 1.81% | 0.00 |
| 2025-01-17 | 22.31 | 22.74 | -0.20 | -0.87% | 21.86 | 23.19 | 51694 | 11673.23 | 2.78% | 0.00 |
| 2025-01-16 | 21.61 | 22.94 | 1.37 | 6.35% | 20.96 | 22.96 | 44341 | 9691.21 | 2.38% | 0.00 |
| 2025-01-15 | 21.98 | 21.57 | -0.43 | -1.95% | 21.17 | 21.98 | 26426 | 5701.93 | 1.42% | 0.00 |
| 2025-01-14 | 20.55 | 22.00 | 1.83 | 9.07% | 20.07 | 22.00 | 45914 | 9654.29 | 2.47% | 0.00 |
| 2025-01-13 | 21.09 | 20.17 | -1.24 | -5.79% | 20.00 | 21.22 | 40014 | 8136.80 | 2.15% | 0.00 |
| 2025-01-10 | 22.88 | 21.41 | -1.51 | -6.59% | 21.40 | 23.09 | 35471 | 7851.76 | 1.91% | 0.00 |
| 2025-01-09 | 22.40 | 22.92 | 0.41 | 1.82% | 22.00 | 23.52 | 65607 | 15028.98 | 3.52% | 0.00 |
| 2025-01-08 | 22.11 | 22.51 | 0.20 | 0.90% | 21.23 | 23.09 | 76281 | 16822.43 | 4.10% | 0.00 |
| 2025-01-07 | 19.90 | 22.31 | 2.77 | 14.18% | 19.49 | 22.38 | 75584 | 15902.69 | 4.06% | 0.00 |
| 2025-01-06 | 19.68 | 19.54 | 0.24 | 1.24% | 18.58 | 20.17 | 37047 | 7250.01 | 1.99% | 0.00 |
| 2025-01-03 | 20.71 | 19.30 | -1.20 | -5.85% | 19.11 | 20.81 | 51104 | 10101.08 | 2.75% | 0.00 |
| 2025-01-02 | 19.91 | 20.50 | 0.95 | 4.86% | 19.38 | 21.70 | 70292 | 14581.38 | 3.78% | 0.00 |
| 2024-12-31 | 21.03 | 19.55 | -1.48 | -7.04% | 19.45 | 21.11 | 46403 | 9249.62 | 2.49% | 0.00 |
| 2024-12-30 | 20.62 | 21.03 | 0.05 | 0.24% | 19.88 | 21.50 | 46805 | 9669.36 | 2.51% | 0.00 |
| 2024-12-27 | 21.51 | 20.98 | -0.20 | -0.94% | 20.81 | 21.73 | 25244 | 5359.70 | 1.36% | 0.00 |
| 2024-12-26 | 20.42 | 21.18 | 0.76 | 3.72% | 20.37 | 21.54 | 28382 | 5953.76 | 1.52% | 0.00 |
| 2024-12-25 | 21.70 | 20.42 | -0.31 | -1.50% | 20.27 | 21.70 | 37525 | 7826.51 | 2.02% | 0.00 |
| 2024-12-24 | 20.53 | 20.73 | 0.09 | 0.44% | 20.48 | 21.25 | 33991 | 7058.05 | 1.83% | 0.00 |
| 2024-12-23 | 22.79 | 20.64 | -2.00 | -8.83% | 20.50 | 22.79 | 59862 | 12749.07 | 3.22% | 0.00 |
| 2024-12-20 | 23.00 | 22.64 | -0.29 | -1.26% | 22.45 | 23.22 | 33401 | 7602.11 | 1.79% | 0.00 |
| 2024-12-19 | 23.27 | 22.93 | -0.16 | -0.69% | 22.50 | 23.27 | 30289 | 6932.32 | 1.63% | 0.00 |
| 2024-12-18 | 23.39 | 23.09 | -0.29 | -1.24% | 22.64 | 23.68 | 41287 | 9501.66 | 2.22% | 0.00 |
| 2024-12-17 | 24.25 | 23.38 | -0.88 | -3.63% | 23.17 | 24.25 | 33475 | 7869.02 | 1.80% | 0.00 |
| 2024-12-16 | 24.00 | 24.26 | 0.37 | 1.55% | 23.60 | 24.65 | 48514 | 11659.87 | 2.61% | 0.00 |
| 2024-12-13 | 24.84 | 23.89 | -0.96 | -3.86% | 23.75 | 24.84 | 48690 | 11769.99 | 2.62% | 0.00 |
| 2024-12-12 | 24.80 | 24.85 | -0.06 | -0.24% | 24.80 | 25.95 | 51156 | 12886.08 | 2.75% | 0.00 |
| 2024-12-11 | 24.59 | 24.91 | 0.13 | 0.52% | 23.92 | 25.09 | 53307 | 13043.71 | 2.86% | 0.00 |
| 2024-12-10 | 25.25 | 24.78 | 0.23 | 0.94% | 24.51 | 25.88 | 69338 | 17465.32 | 3.72% | 0.00 |
| 2024-12-09 | 24.74 | 24.55 | -0.19 | -0.77% | 24.05 | 25.16 | 48312 | 11861.31 | 2.60% | 0.00 |
| 2024-12-06 | 23.85 | 24.74 | 0.89 | 3.73% | 23.52 | 25.18 | 69158 | 16974.62 | 3.72% | 0.00 |
赛托生物(300583)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。
