| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.44 | 14.61 | 0.41 | 2.89% | 14.26 | 14.62 | 29594 | 4295.87 | 1.59% | 0.00 |
| 2026-02-02 | 14.53 | 14.20 | -0.30 | -2.07% | 14.16 | 14.71 | 42636 | 6170.03 | 2.29% | 0.00 |
| 2026-01-30 | 14.38 | 14.50 | 0.11 | 0.76% | 14.24 | 14.58 | 31660 | 4559.83 | 1.70% | 0.00 |
| 2026-01-29 | 14.50 | 14.39 | -0.13 | -0.90% | 14.25 | 14.67 | 27760 | 4016.31 | 1.49% | 0.00 |
| 2026-01-28 | 14.88 | 14.52 | -0.39 | -2.62% | 14.49 | 14.95 | 33500 | 4914.73 | 1.80% | 0.00 |
| 2026-01-27 | 15.10 | 14.91 | -0.33 | -2.17% | 14.43 | 15.23 | 52249 | 7713.50 | 2.81% | 0.00 |
| 2026-01-26 | 14.95 | 15.24 | 0.36 | 2.42% | 14.77 | 15.35 | 62547 | 9433.44 | 3.36% | 0.00 |
| 2026-01-23 | 14.67 | 14.88 | 0.26 | 1.78% | 14.57 | 14.92 | 25705 | 3801.58 | 1.38% | 0.00 |
| 2026-01-22 | 14.51 | 14.62 | 0.17 | 1.18% | 14.39 | 14.69 | 21858 | 3183.94 | 1.17% | 0.00 |
| 2026-01-21 | 14.50 | 14.45 | -0.22 | -1.50% | 14.30 | 14.61 | 36556 | 5295.86 | 1.96% | 0.00 |
| 2026-01-20 | 14.48 | 14.67 | 0.22 | 1.52% | 14.43 | 14.73 | 37528 | 5478.08 | 2.02% | 0.00 |
| 2026-01-19 | 14.36 | 14.45 | 0.06 | 0.42% | 14.29 | 14.58 | 27717 | 4011.86 | 1.49% | 0.00 |
| 2026-01-16 | 14.53 | 14.39 | -0.10 | -0.69% | 14.30 | 14.62 | 29291 | 4224.90 | 1.57% | 0.00 |
| 2026-01-15 | 14.54 | 14.49 | -0.18 | -1.23% | 14.35 | 14.67 | 28278 | 4093.70 | 1.52% | 0.00 |
| 2026-01-14 | 14.65 | 14.67 | 0.02 | 0.14% | 14.47 | 15.00 | 43812 | 6464.01 | 2.35% | 0.00 |
| 2026-01-13 | 14.47 | 14.65 | 0.19 | 1.31% | 14.46 | 14.99 | 44318 | 6556.45 | 2.38% | 0.00 |
| 2026-01-12 | 14.39 | 14.46 | 0.11 | 0.77% | 14.32 | 14.58 | 30084 | 4354.21 | 1.62% | 0.00 |
| 2026-01-09 | 14.20 | 14.35 | 0.15 | 1.06% | 14.14 | 14.35 | 28979 | 4128.91 | 1.56% | 0.00 |
| 2026-01-08 | 13.86 | 14.20 | 0.29 | 2.08% | 13.86 | 14.25 | 30949 | 4379.89 | 1.66% | 0.00 |
| 2026-01-07 | 14.08 | 13.91 | -0.19 | -1.35% | 13.81 | 14.22 | 25682 | 3585.89 | 1.38% | 0.00 |
| 2026-01-06 | 14.11 | 14.10 | 0.06 | 0.43% | 14.01 | 14.22 | 25035 | 3532.22 | 1.34% | 0.00 |
| 2026-01-05 | 13.72 | 14.04 | 0.35 | 2.56% | 13.72 | 14.16 | 32584 | 4567.82 | 1.75% | 0.00 |
| 2025-12-31 | 13.70 | 13.69 | 0.13 | 0.96% | 13.47 | 13.76 | 17005 | 2317.85 | 0.91% | 0.00 |
| 2025-12-30 | 13.67 | 13.56 | -0.19 | -1.38% | 13.54 | 13.88 | 16641 | 2272.33 | 0.89% | 0.00 |
| 2025-12-29 | 13.70 | 13.75 | 0.03 | 0.22% | 13.62 | 13.81 | 15231 | 2090.11 | 0.82% | 0.00 |
| 2025-12-26 | 13.91 | 13.72 | -0.23 | -1.65% | 13.70 | 14.03 | 19569 | 2716.28 | 1.05% | 0.00 |
| 2025-12-25 | 13.83 | 13.95 | 0.15 | 1.09% | 13.73 | 14.02 | 17350 | 2406.34 | 0.93% | 0.00 |
| 2025-12-24 | 13.84 | 13.80 | 0.00 | 0.00% | 13.70 | 13.94 | 21593 | 2984.92 | 1.16% | 0.00 |
| 2025-12-23 | 13.97 | 13.80 | -0.11 | -0.79% | 13.77 | 14.05 | 17392 | 2411.08 | 0.93% | 0.00 |
| 2025-12-22 | 13.98 | 13.91 | -0.06 | -0.43% | 13.90 | 14.14 | 19139 | 2677.99 | 1.03% | 0.00 |
| 2025-12-19 | 13.93 | 13.97 | 0.11 | 0.79% | 13.82 | 14.06 | 16944 | 2365.75 | 0.91% | 0.00 |
| 2025-12-18 | 13.49 | 13.86 | 0.34 | 2.51% | 13.45 | 13.98 | 26612 | 3674.74 | 1.43% | 0.00 |
| 2025-12-17 | 13.80 | 13.52 | -0.32 | -2.31% | 13.29 | 13.80 | 34630 | 4675.00 | 1.86% | 0.00 |
| 2025-12-16 | 14.05 | 13.84 | -0.18 | -1.28% | 13.70 | 14.08 | 16961 | 2344.17 | 0.91% | 0.00 |
| 2025-12-15 | 13.78 | 14.02 | 0.13 | 0.94% | 13.72 | 14.17 | 22087 | 3089.79 | 1.19% | 0.00 |
| 2025-12-12 | 14.05 | 13.89 | -0.08 | -0.57% | 13.88 | 14.27 | 18210 | 2559.17 | 0.98% | 0.00 |
| 2025-12-11 | 14.47 | 13.97 | -0.49 | -3.39% | 13.97 | 14.49 | 24239 | 3428.94 | 1.30% | 0.00 |
| 2025-12-10 | 14.67 | 14.46 | -0.18 | -1.23% | 14.39 | 14.67 | 22551 | 3267.88 | 1.21% | 0.00 |
| 2025-12-09 | 14.89 | 14.64 | -0.26 | -1.74% | 14.60 | 14.96 | 17808 | 2624.82 | 0.96% | 0.00 |
| 2025-12-08 | 14.87 | 14.90 | 0.05 | 0.34% | 14.83 | 15.04 | 17614 | 2632.26 | 0.95% | 0.00 |
| 2025-12-05 | 14.68 | 14.85 | 0.12 | 0.81% | 14.52 | 14.85 | 15408 | 2265.51 | 0.83% | 0.00 |
| 2025-12-04 | 15.00 | 14.73 | -0.23 | -1.54% | 14.69 | 15.00 | 18083 | 2678.84 | 0.97% | 0.00 |
| 2025-12-03 | 15.12 | 14.96 | -0.09 | -0.60% | 14.86 | 15.12 | 15855 | 2369.82 | 0.85% | 0.00 |
| 2025-12-02 | 15.23 | 15.05 | -0.18 | -1.18% | 14.97 | 15.24 | 14956 | 2254.74 | 0.80% | 0.00 |
| 2025-12-01 | 15.25 | 15.23 | -0.04 | -0.26% | 15.21 | 15.42 | 17665 | 2703.88 | 0.95% | 0.00 |
| 2025-11-28 | 15.30 | 15.27 | -0.03 | -0.20% | 14.94 | 15.30 | 21395 | 3235.33 | 1.15% | 0.00 |
| 2025-11-27 | 15.15 | 15.30 | 0.22 | 1.46% | 14.93 | 15.31 | 28133 | 4242.45 | 1.51% | 0.00 |
| 2025-11-26 | 15.06 | 15.08 | 0.00 | 0.00% | 15.04 | 15.49 | 26722 | 4087.11 | 1.44% | 0.00 |
| 2025-11-25 | 15.15 | 15.08 | 0.08 | 0.53% | 15.02 | 15.28 | 19927 | 3026.32 | 1.07% | 0.00 |
| 2025-11-24 | 14.81 | 15.00 | 0.39 | 2.67% | 14.69 | 15.05 | 22096 | 3286.65 | 1.19% | 0.00 |
| 2025-11-21 | 15.28 | 14.61 | -0.75 | -4.88% | 14.49 | 15.48 | 37723 | 5587.09 | 2.03% | 0.00 |
| 2025-11-20 | 15.49 | 15.36 | -0.11 | -0.71% | 15.15 | 15.56 | 21508 | 3308.96 | 1.16% | 0.00 |
| 2025-11-19 | 15.82 | 15.47 | -0.36 | -2.27% | 15.40 | 15.95 | 24539 | 3807.78 | 1.32% | 0.00 |
| 2025-11-18 | 16.05 | 15.83 | -0.24 | -1.49% | 15.77 | 16.07 | 24699 | 3918.66 | 1.33% | 0.00 |
| 2025-11-17 | 16.02 | 16.07 | 0.03 | 0.19% | 15.66 | 16.13 | 38407 | 6099.99 | 2.06% | 0.00 |
| 2025-11-14 | 15.59 | 16.04 | 0.34 | 2.17% | 15.54 | 16.27 | 47004 | 7535.25 | 2.53% | 0.00 |
| 2025-11-13 | 15.57 | 15.70 | 0.13 | 0.83% | 15.42 | 15.72 | 24841 | 3873.62 | 1.33% | 29.00 |
| 2025-11-12 | 15.60 | 15.57 | 0.05 | 0.32% | 15.45 | 15.64 | 22461 | 3492.44 | 1.21% | 0.00 |
| 2025-11-11 | 15.41 | 15.52 | 0.12 | 0.78% | 15.31 | 15.67 | 23473 | 3633.36 | 1.26% | 0.00 |
| 2025-11-10 | 15.28 | 15.40 | 0.17 | 1.12% | 15.21 | 15.44 | 26913 | 4132.74 | 1.45% | 0.00 |
| 2025-11-07 | 15.25 | 15.23 | -0.09 | -0.59% | 15.14 | 15.32 | 18616 | 2836.94 | 1.00% | 0.00 |
| 2025-11-06 | 15.39 | 15.32 | -0.08 | -0.52% | 15.18 | 15.39 | 22655 | 3459.85 | 1.22% | 13.00 |
| 2025-11-05 | 15.24 | 15.40 | 0.02 | 0.13% | 15.22 | 15.49 | 19820 | 3046.39 | 1.06% | 0.00 |
| 2025-11-04 | 15.55 | 15.38 | -0.09 | -0.58% | 15.26 | 15.57 | 30912 | 4745.66 | 1.66% | 0.00 |
| 2025-11-03 | 15.33 | 15.47 | 0.19 | 1.24% | 15.21 | 15.52 | 37807 | 5826.86 | 2.03% | 0.00 |
| 2025-10-31 | 15.03 | 15.28 | 0.25 | 1.66% | 14.91 | 15.35 | 38367 | 5820.40 | 2.06% | 0.00 |
| 2025-10-30 | 15.04 | 15.03 | -0.03 | -0.20% | 14.78 | 15.23 | 36288 | 5444.16 | 1.95% | 0.00 |
| 2025-10-29 | 15.11 | 15.06 | -0.11 | -0.73% | 14.81 | 15.22 | 30345 | 4539.31 | 1.63% | 0.00 |
| 2025-10-28 | 15.06 | 15.17 | 0.12 | 0.80% | 14.87 | 15.25 | 24479 | 3711.02 | 1.32% | 0.00 |
| 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 |
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。
