| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.03 | 15.05 | 0.13 | 0.87% | 14.91 | 15.13 | 26416 | 3965.55 | 1.42% | 0.00 |
| 2025-10-24 | 14.90 | 14.92 | 0.06 | 0.40% | 14.78 | 15.05 | 20486 | 3057.86 | 1.10% | 0.00 |
| 2025-10-23 | 14.88 | 14.86 | -0.07 | -0.47% | 14.64 | 14.95 | 26512 | 3907.37 | 1.42% | 0.00 |
| 2025-10-22 | 14.86 | 14.93 | -0.01 | -0.07% | 14.86 | 15.13 | 24115 | 3613.98 | 1.30% | 0.00 |
| 2025-10-21 | 14.60 | 14.94 | 0.32 | 2.19% | 14.53 | 14.94 | 23751 | 3513.01 | 1.28% | 0.00 |
| 2025-10-20 | 14.39 | 14.62 | 0.27 | 1.88% | 14.39 | 14.65 | 26537 | 3861.23 | 1.43% | 0.00 |
| 2025-10-17 | 14.57 | 14.35 | -0.22 | -1.51% | 14.35 | 14.77 | 26052 | 3783.74 | 1.40% | 0.00 |
| 2025-10-16 | 14.69 | 14.57 | -0.28 | -1.89% | 14.49 | 14.83 | 31850 | 4656.10 | 1.71% | 0.00 |
| 2025-10-15 | 14.68 | 14.85 | 0.18 | 1.23% | 14.61 | 14.99 | 32237 | 4786.44 | 1.73% | 0.00 |
| 2025-10-14 | 14.98 | 14.67 | -0.23 | -1.54% | 14.61 | 15.02 | 28082 | 4165.02 | 1.51% | 0.00 |
| 2025-10-13 | 14.52 | 14.90 | -0.17 | -1.13% | 14.23 | 14.93 | 33444 | 4930.04 | 1.80% | 0.00 |
| 2025-10-10 | 15.17 | 15.07 | -0.05 | -0.33% | 15.01 | 15.39 | 26926 | 4077.80 | 1.45% | 0.00 |
| 2025-10-09 | 14.96 | 15.12 | 0.17 | 1.14% | 14.91 | 15.19 | 21335 | 3213.67 | 1.15% | 0.00 |
| 2025-09-30 | 15.07 | 14.95 | -0.10 | -0.66% | 14.93 | 15.12 | 21881 | 3280.77 | 1.18% | 0.00 |
| 2025-09-29 | 15.00 | 15.05 | 0.19 | 1.28% | 14.60 | 15.07 | 26645 | 3973.23 | 1.43% | 0.00 |
| 2025-09-26 | 14.90 | 14.86 | -0.07 | -0.47% | 14.73 | 15.03 | 23051 | 3430.75 | 1.24% | 0.00 |
| 2025-09-25 | 15.22 | 14.93 | -0.22 | -1.45% | 14.88 | 15.38 | 24715 | 3730.38 | 1.33% | 0.00 |
| 2025-09-24 | 14.88 | 15.15 | 0.26 | 1.75% | 14.76 | 15.17 | 23427 | 3515.00 | 1.26% | 0.00 |
| 2025-09-23 | 15.33 | 14.90 | -0.44 | -2.87% | 14.52 | 15.33 | 41445 | 6137.88 | 2.23% | 0.00 |
| 2025-09-22 | 15.54 | 15.34 | -0.13 | -0.84% | 15.22 | 15.62 | 25107 | 3858.26 | 1.35% | 0.00 |
| 2025-09-19 | 15.72 | 15.47 | -0.23 | -1.46% | 15.42 | 15.81 | 31828 | 4942.21 | 1.71% | 0.00 |
| 2025-09-18 | 15.93 | 15.70 | -0.23 | -1.44% | 15.52 | 16.13 | 46867 | 7426.28 | 2.52% | 0.00 |
| 2025-09-17 | 16.23 | 15.93 | -0.32 | -1.97% | 15.90 | 16.23 | 37222 | 5959.65 | 2.00% | 0.00 |
| 2025-09-16 | 15.69 | 16.25 | 0.56 | 3.57% | 15.59 | 16.60 | 76139 | 12303.44 | 4.09% | 0.00 |
| 2025-09-15 | 15.80 | 15.69 | -0.05 | -0.32% | 15.59 | 15.83 | 20417 | 3201.19 | 1.10% | 0.00 |
| 2025-09-12 | 15.90 | 15.74 | -0.17 | -1.07% | 15.71 | 15.95 | 33713 | 5332.12 | 1.81% | 0.00 |
| 2025-09-11 | 15.93 | 15.91 | 0.01 | 0.06% | 15.50 | 15.95 | 37307 | 5878.71 | 2.00% | 0.00 |
| 2025-09-10 | 15.85 | 15.90 | 0.03 | 0.19% | 15.83 | 16.03 | 21559 | 3437.26 | 1.16% | 0.00 |
| 2025-09-09 | 16.24 | 15.87 | -0.30 | -1.86% | 15.78 | 16.24 | 27759 | 4421.50 | 1.49% | 0.00 |
| 2025-09-08 | 16.00 | 16.17 | 0.09 | 0.56% | 15.92 | 16.18 | 31192 | 5017.96 | 1.68% | 2.00 |
| 2025-09-05 | 16.06 | 16.08 | 0.08 | 0.50% | 15.72 | 16.14 | 30128 | 4808.04 | 1.62% | 0.00 |
| 2025-09-04 | 15.91 | 16.00 | 0.15 | 0.95% | 15.78 | 16.28 | 34571 | 5554.06 | 1.86% | 0.00 |
| 2025-09-03 | 16.23 | 15.85 | -0.35 | -2.16% | 15.80 | 16.39 | 32735 | 5245.27 | 1.76% | 0.00 |
| 2025-09-02 | 16.55 | 16.20 | -0.35 | -2.11% | 16.05 | 16.60 | 35445 | 5754.65 | 1.90% | 0.00 |
| 2025-09-01 | 16.30 | 16.55 | 0.34 | 2.10% | 16.23 | 16.88 | 39023 | 6449.68 | 2.10% | 0.00 |
| 2025-08-29 | 16.30 | 16.21 | -0.18 | -1.10% | 16.20 | 16.58 | 38716 | 6324.86 | 2.08% | 0.00 |
| 2025-08-28 | 16.99 | 16.39 | -0.66 | -3.87% | 15.96 | 17.18 | 77718 | 12802.05 | 4.18% | 0.00 |
| 2025-08-27 | 17.95 | 17.05 | -0.86 | -4.80% | 17.00 | 18.01 | 75531 | 13165.36 | 4.06% | 0.00 |
| 2025-08-26 | 17.91 | 17.91 | -0.17 | -0.94% | 17.66 | 18.00 | 47419 | 8472.55 | 2.55% | 0.00 |
| 2025-08-25 | 18.24 | 18.08 | 0.01 | 0.06% | 17.99 | 18.35 | 46420 | 8422.18 | 2.49% | 0.00 |
| 2025-08-22 | 18.04 | 18.07 | 0.03 | 0.17% | 17.87 | 18.17 | 34202 | 6154.43 | 1.84% | 0.00 |
| 2025-08-21 | 18.11 | 18.04 | -0.13 | -0.72% | 17.96 | 18.38 | 35638 | 6470.05 | 1.91% | 11.00 |
| 2025-08-20 | 18.31 | 18.17 | -0.14 | -0.76% | 17.90 | 18.32 | 34657 | 6267.54 | 1.86% | 0.00 |
| 2025-08-19 | 18.08 | 18.31 | 0.28 | 1.55% | 18.01 | 18.67 | 51929 | 9526.06 | 2.79% | 0.00 |
| 2025-08-18 | 17.88 | 18.03 | 0.16 | 0.90% | 17.81 | 18.20 | 43698 | 7882.67 | 2.35% | 0.00 |
| 2025-08-15 | 17.38 | 17.87 | 0.48 | 2.76% | 17.38 | 17.90 | 37162 | 6569.17 | 2.00% | 0.00 |
| 2025-08-14 | 18.18 | 17.39 | -0.78 | -4.29% | 17.38 | 18.18 | 65081 | 11527.31 | 3.50% | 0.00 |
| 2025-08-13 | 18.37 | 18.17 | -0.20 | -1.09% | 18.12 | 18.44 | 37834 | 6893.17 | 2.03% | 0.00 |
| 2025-08-12 | 18.58 | 18.37 | -0.23 | -1.24% | 18.09 | 18.77 | 39405 | 7220.58 | 2.12% | 0.00 |
| 2025-08-11 | 18.33 | 18.60 | 0.42 | 2.31% | 18.10 | 18.61 | 41254 | 7601.78 | 2.22% | 0.00 |
| 2025-08-08 | 18.35 | 18.18 | -0.12 | -0.66% | 17.94 | 18.41 | 38182 | 6918.33 | 2.05% | 0.00 |
| 2025-08-07 | 18.42 | 18.30 | -0.18 | -0.97% | 18.25 | 18.74 | 48538 | 8957.06 | 2.61% | 0.00 |
| 2025-08-06 | 18.80 | 18.48 | -0.32 | -1.70% | 18.47 | 18.94 | 49131 | 9129.19 | 2.64% | 0.00 |
| 2025-08-05 | 19.06 | 18.80 | -0.27 | -1.42% | 18.68 | 19.18 | 51821 | 9783.78 | 2.78% | 0.00 |
| 2025-08-04 | 19.01 | 19.07 | -0.08 | -0.42% | 18.46 | 19.15 | 77335 | 14536.74 | 4.15% | 0.00 |
| 2025-08-01 | 18.63 | 19.15 | 0.36 | 1.92% | 18.52 | 19.39 | 90572 | 17274.81 | 4.87% | 0.00 |
| 2025-07-31 | 18.45 | 18.79 | 0.27 | 1.46% | 18.38 | 19.15 | 76840 | 14505.03 | 4.13% | 0.00 |
| 2025-07-30 | 18.44 | 18.52 | 0.08 | 0.43% | 18.30 | 19.04 | 67658 | 12575.37 | 3.63% | 0.00 |
| 2025-07-29 | 18.55 | 18.44 | 0.02 | 0.11% | 18.22 | 18.59 | 42227 | 7759.69 | 2.27% | 0.00 |
| 2025-07-28 | 18.34 | 18.42 | 0.09 | 0.49% | 18.28 | 18.58 | 34327 | 6314.70 | 1.84% | 0.00 |
| 2025-07-25 | 18.37 | 18.33 | -0.02 | -0.11% | 18.18 | 18.61 | 43098 | 7937.30 | 2.32% | 0.00 |
| 2025-07-24 | 18.00 | 18.35 | 0.33 | 1.83% | 17.99 | 18.56 | 40172 | 7356.50 | 2.16% | 0.00 |
| 2025-07-23 | 18.06 | 18.02 | 0.01 | 0.06% | 17.70 | 18.44 | 49828 | 9030.29 | 2.68% | 0.00 |
| 2025-07-22 | 17.98 | 18.01 | -0.06 | -0.33% | 17.81 | 18.15 | 34824 | 6251.72 | 1.87% | 0.00 |
| 2025-07-21 | 17.90 | 18.07 | 0.11 | 0.61% | 17.81 | 18.30 | 41734 | 7526.10 | 2.24% | 0.00 |
| 2025-07-18 | 18.09 | 17.96 | -0.13 | -0.72% | 17.76 | 18.09 | 34143 | 6102.53 | 1.83% | 0.00 |
| 2025-07-17 | 18.00 | 18.09 | 0.14 | 0.78% | 17.86 | 18.18 | 42309 | 7625.82 | 2.27% | 0.00 |
| 2025-07-16 | 17.80 | 17.95 | 0.15 | 0.84% | 17.65 | 18.00 | 39384 | 7027.77 | 2.12% | 0.00 |
| 2025-07-15 | 18.30 | 17.80 | -0.50 | -2.73% | 17.53 | 18.30 | 72568 | 12933.99 | 3.90% | 0.00 |
| 2025-07-14 | 17.33 | 18.30 | 0.97 | 5.60% | 17.30 | 19.25 | 134642 | 24850.21 | 7.23% | 0.00 |
| 2025-07-11 | 16.91 | 17.33 | 0.44 | 2.61% | 16.79 | 17.35 | 51923 | 8901.93 | 2.79% | 0.00 |
| 2025-07-10 | 16.92 | 16.89 | 0.02 | 0.12% | 16.76 | 17.05 | 26088 | 4410.38 | 1.40% | 0.00 |
| 2025-07-09 | 17.08 | 16.87 | -0.21 | -1.23% | 16.77 | 17.08 | 33355 | 5649.60 | 1.79% | 0.00 |
| 2025-07-08 | 17.00 | 17.08 | 0.13 | 0.77% | 16.93 | 17.56 | 48571 | 8363.68 | 2.61% | 0.00 |
| 2025-07-07 | 17.24 | 16.95 | -0.26 | -1.51% | 16.92 | 17.39 | 35007 | 5992.65 | 1.88% | 0.00 |
| 2025-07-04 | 17.28 | 17.21 | -0.06 | -0.35% | 17.04 | 17.44 | 28711 | 4944.31 | 1.54% | 0.00 |
| 2025-07-03 | 17.09 | 17.27 | 0.14 | 0.82% | 17.04 | 17.30 | 24566 | 4224.92 | 1.32% | 0.00 |
| 2025-07-02 | 17.34 | 17.13 | -0.19 | -1.10% | 16.95 | 17.35 | 24233 | 4140.98 | 1.30% | 0.00 |
| 2025-07-01 | 17.27 | 17.32 | 0.08 | 0.46% | 17.10 | 17.42 | 25147 | 4340.21 | 1.35% | 0.00 |
| 2025-06-30 | 17.11 | 17.24 | 0.13 | 0.76% | 17.01 | 17.26 | 19570 | 3356.03 | 1.05% | 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。
