| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 26.36 | 26.11 | -0.25 | -0.95% | 25.94 | 26.41 | 56463 | 14733.00 | 1.71% | 0.00 |
| 2025-06-16 | 26.00 | 26.36 | 0.24 | 0.92% | 25.98 | 26.44 | 74923 | 19676.93 | 2.26% | 0.00 |
| 2025-06-13 | 27.15 | 26.12 | -1.18 | -4.32% | 25.95 | 27.15 | 106711 | 28167.41 | 3.23% | 0.00 |
| 2025-06-12 | 27.31 | 27.30 | -0.01 | -0.04% | 26.68 | 27.47 | 93851 | 25452.17 | 2.84% | 2.00 |
| 2025-06-11 | 27.66 | 27.31 | -0.30 | -1.09% | 27.19 | 28.28 | 86061 | 23726.45 | 2.60% | 0.00 |
| 2025-06-10 | 28.31 | 27.61 | -0.69 | -2.44% | 27.39 | 28.65 | 122871 | 34219.77 | 3.71% | 0.00 |
| 2025-06-09 | 27.85 | 28.30 | 0.69 | 2.50% | 27.80 | 28.82 | 134121 | 38125.97 | 4.05% | 0.00 |
| 2025-06-06 | 27.83 | 27.61 | -0.18 | -0.65% | 27.57 | 28.22 | 113221 | 31503.24 | 3.42% | 0.00 |
| 2025-06-05 | 27.03 | 27.79 | 0.81 | 3.00% | 26.86 | 28.07 | 141095 | 38841.49 | 4.26% | 4.00 |
| 2025-06-04 | 26.46 | 26.98 | 0.51 | 1.93% | 26.25 | 27.27 | 91814 | 24640.11 | 2.78% | 12.00 |
| 2025-06-03 | 26.75 | 26.47 | -0.71 | -2.61% | 26.34 | 27.34 | 111372 | 29692.76 | 3.37% | 0.00 |
| 2025-05-30 | 27.36 | 27.18 | -0.32 | -1.16% | 26.98 | 27.75 | 96447 | 26358.87 | 2.92% | 0.00 |
| 2025-05-29 | 27.30 | 27.50 | 0.56 | 2.08% | 27.02 | 27.77 | 107224 | 29430.40 | 3.24% | 0.00 |
| 2025-05-28 | 27.19 | 26.94 | -0.34 | -1.25% | 26.83 | 27.58 | 77292 | 20984.81 | 2.34% | 8.00 |
| 2025-05-27 | 27.41 | 27.28 | -0.35 | -1.27% | 26.99 | 27.61 | 91460 | 24870.40 | 2.76% | 0.00 |
| 2025-05-26 | 27.35 | 27.70 | 0.23 | 0.84% | 27.30 | 27.75 | 82581 | 22746.11 | 2.50% | 17.00 |
| 2025-05-23 | 28.28 | 27.47 | -0.91 | -3.21% | 27.44 | 28.37 | 133711 | 37285.30 | 4.04% | 0.00 |
| 2025-05-22 | 27.78 | 28.38 | 0.41 | 1.47% | 27.61 | 28.82 | 156358 | 44218.97 | 4.73% | 0.00 |
| 2025-05-21 | 28.12 | 27.97 | -0.34 | -1.20% | 27.66 | 28.18 | 101940 | 28406.52 | 3.08% | 0.00 |
| 2025-05-20 | 28.42 | 28.31 | -0.28 | -0.98% | 28.28 | 28.97 | 122486 | 35032.11 | 3.70% | 26.00 |
| 2025-05-19 | 28.69 | 28.59 | -0.21 | -0.73% | 27.80 | 28.81 | 116114 | 32914.17 | 3.51% | 0.00 |
| 2025-05-16 | 28.50 | 28.80 | -0.47 | -1.61% | 28.20 | 29.26 | 157745 | 45432.16 | 4.77% | 0.00 |
| 2025-05-15 | 30.48 | 29.27 | -1.15 | -3.78% | 29.23 | 30.87 | 196268 | 59147.00 | 5.93% | 0.00 |
| 2025-05-14 | 30.30 | 30.42 | -0.07 | -0.23% | 29.91 | 30.88 | 160271 | 48588.21 | 4.84% | 0.00 |
| 2025-05-13 | 31.21 | 30.49 | -0.08 | -0.26% | 30.26 | 31.75 | 235950 | 73221.47 | 7.13% | 4.00 |
| 2025-05-12 | 30.50 | 30.57 | 0.49 | 1.63% | 30.14 | 30.79 | 133868 | 40748.06 | 4.05% | 0.00 |
| 2025-05-09 | 30.60 | 30.08 | -0.78 | -2.53% | 29.69 | 30.86 | 184495 | 55583.47 | 5.58% | 0.00 |
| 2025-05-08 | 31.16 | 30.86 | -0.61 | -1.94% | 30.71 | 32.10 | 220729 | 69035.15 | 6.67% | 14.00 |
| 2025-05-07 | 32.50 | 31.47 | -1.04 | -3.20% | 30.88 | 32.80 | 305205 | 96588.59 | 9.22% | 5.00 |
| 2025-05-06 | 32.05 | 32.51 | 0.31 | 0.96% | 31.87 | 33.14 | 349728 | 113509.73 | 10.57% | 5.00 |
| 2025-04-30 | 31.74 | 32.20 | 0.60 | 1.90% | 30.91 | 32.89 | 345104 | 111473.05 | 10.43% | 26.00 |
| 2025-04-29 | 31.25 | 31.60 | 0.38 | 1.22% | 30.76 | 32.15 | 346064 | 108961.27 | 10.46% | 7.00 |
| 2025-04-28 | 30.50 | 31.22 | 1.72 | 5.83% | 29.71 | 32.28 | 405690 | 125788.79 | 12.26% | 10.00 |
| 2025-04-25 | 28.23 | 29.50 | 1.27 | 4.50% | 28.03 | 30.16 | 280603 | 81921.52 | 8.48% | 15.00 |
| 2025-04-24 | 29.40 | 28.23 | -1.09 | -3.72% | 28.00 | 29.95 | 218433 | 63103.31 | 6.60% | 0.00 |
| 2025-04-23 | 29.50 | 29.32 | 0.36 | 1.24% | 28.89 | 29.95 | 263306 | 77410.88 | 7.96% | 28.00 |
| 2025-04-22 | 29.62 | 28.96 | -0.94 | -3.14% | 28.60 | 29.89 | 261294 | 75941.95 | 7.90% | 1.00 |
| 2025-04-21 | 26.80 | 29.90 | 2.89 | 10.70% | 26.70 | 30.49 | 356468 | 104153.33 | 10.77% | 2.00 |
| 2025-04-18 | 28.16 | 27.01 | -1.10 | -3.91% | 27.00 | 28.18 | 177067 | 48522.63 | 5.35% | 1.00 |
| 2025-04-17 | 27.13 | 28.11 | 0.98 | 3.61% | 26.90 | 28.66 | 284827 | 80008.62 | 8.61% | 25.00 |
| 2025-04-16 | 27.18 | 27.13 | -0.38 | -1.38% | 26.69 | 27.90 | 190377 | 51748.89 | 5.75% | 0.00 |
| 2025-04-15 | 27.57 | 27.51 | 0.11 | 0.40% | 27.23 | 29.00 | 245110 | 68771.77 | 7.41% | 0.00 |
| 2025-04-14 | 26.82 | 27.40 | 0.90 | 3.40% | 26.58 | 27.95 | 289726 | 79320.07 | 8.76% | 7.00 |
| 2025-04-11 | 26.06 | 26.50 | 0.00 | 0.00% | 26.00 | 27.39 | 275372 | 73154.58 | 8.32% | 34.00 |
| 2025-04-10 | 26.79 | 26.50 | 0.39 | 1.49% | 26.45 | 27.67 | 289122 | 77820.71 | 8.74% | 7.00 |
| 2025-04-09 | 24.62 | 26.11 | 1.06 | 4.23% | 23.07 | 26.55 | 338366 | 85503.20 | 10.23% | 1.00 |
| 2025-04-08 | 24.26 | 25.05 | 1.53 | 6.51% | 24.26 | 25.94 | 390429 | 97272.13 | 12.00% | 44.00 |
| 2025-04-07 | 27.18 | 23.52 | -5.88 | -20.00% | 23.52 | 28.01 | 367342 | 93358.11 | 11.29% | 18.00 |
| 2025-04-03 | 30.87 | 29.40 | -1.68 | -5.41% | 29.10 | 31.32 | 376880 | 112892.23 | 11.58% | 33.00 |
| 2025-04-02 | 30.78 | 31.08 | -0.33 | -1.05% | 30.78 | 32.08 | 400356 | 125518.66 | 12.30% | 64.00 |
| 2025-04-01 | 31.10 | 31.41 | -1.24 | -3.80% | 30.02 | 31.41 | 598309 | 184100.80 | 18.39% | 85.00 |
| 2025-03-31 | 27.00 | 32.65 | 5.44 | 19.99% | 26.80 | 32.65 | 662187 | 202553.72 | 20.35% | 19.00 |
| 2025-03-28 | 27.65 | 27.21 | -0.44 | -1.59% | 27.21 | 28.03 | 129468 | 35672.18 | 3.98% | 14.00 |
| 2025-03-27 | 27.79 | 27.65 | -0.71 | -2.50% | 27.60 | 28.55 | 184139 | 51536.73 | 5.66% | 21.00 |
| 2025-03-26 | 27.52 | 28.36 | 1.06 | 3.88% | 27.30 | 28.77 | 292957 | 82420.36 | 9.00% | 0.00 |
| 2025-03-25 | 27.27 | 27.30 | 0.04 | 0.15% | 26.73 | 28.00 | 237794 | 65381.31 | 7.31% | 0.00 |
| 2025-03-24 | 28.30 | 27.26 | -1.06 | -3.74% | 26.45 | 28.60 | 270091 | 73739.41 | 8.30% | 7.00 |
| 2025-03-21 | 29.04 | 28.32 | -1.31 | -4.42% | 28.32 | 29.82 | 236125 | 68384.94 | 7.26% | 66.00 |
| 2025-03-20 | 28.80 | 29.63 | 0.69 | 2.38% | 28.55 | 30.48 | 345430 | 102825.08 | 10.62% | 2.00 |
| 2025-03-19 | 29.71 | 28.94 | -1.02 | -3.40% | 28.76 | 30.19 | 307592 | 89991.98 | 9.45% | 39.00 |
| 2025-03-18 | 30.79 | 29.96 | -0.71 | -2.31% | 29.92 | 31.30 | 279655 | 85381.67 | 8.59% | 61.00 |
| 2025-03-17 | 30.40 | 30.67 | 0.00 | 0.00% | 30.00 | 31.26 | 237354 | 72790.56 | 7.29% | 109.00 |
| 2025-03-14 | 30.50 | 30.67 | 0.02 | 0.07% | 29.71 | 30.92 | 311469 | 94796.76 | 9.57% | 125.00 |
| 2025-03-13 | 31.49 | 30.65 | -1.33 | -4.16% | 29.75 | 31.60 | 390811 | 119069.54 | 12.01% | 39.00 |
| 2025-03-12 | 31.60 | 31.98 | 0.78 | 2.50% | 31.13 | 32.70 | 456740 | 145893.20 | 14.04% | 87.00 |
| 2025-03-11 | 30.60 | 31.20 | -0.04 | -0.13% | 30.30 | 31.43 | 395345 | 121952.26 | 12.15% | 17.00 |
| 2025-03-10 | 32.50 | 31.24 | -3.74 | -10.69% | 30.90 | 32.95 | 642468 | 204160.45 | 19.75% | 238.00 |
| 2025-03-07 | 36.20 | 34.98 | -0.47 | -1.33% | 32.50 | 37.56 | 1118505 | 399956.44 | 34.38% | 71.00 |
| 2025-03-06 | 37.15 | 35.45 | 1.05 | 3.05% | 35.18 | 39.90 | 1280022 | 475513.28 | 39.34% | 264.00 |
| 2025-03-05 | 35.16 | 34.40 | -1.40 | -3.91% | 32.92 | 35.80 | 909673 | 311467.50 | 27.96% | 100.00 |
| 2025-03-04 | 33.66 | 35.80 | 2.11 | 6.26% | 33.10 | 36.50 | 1151033 | 404260.72 | 35.37% | 6474.00 |
| 2025-03-03 | 35.16 | 33.69 | 4.39 | 14.98% | 32.34 | 35.16 | 1058856 | 362796.81 | 32.54% | 36.00 |
| 2025-02-28 | 28.03 | 29.30 | 4.12 | 16.36% | 25.50 | 30.03 | 896850 | 249865.70 | 27.56% | 10.00 |
| 2025-02-27 | 24.14 | 25.18 | 0.93 | 3.84% | 24.11 | 26.59 | 350907 | 87583.40 | 10.78% | 84.00 |
| 2025-02-26 | 23.50 | 24.25 | 0.69 | 2.93% | 23.32 | 24.34 | 249587 | 59722.18 | 7.67% | 3.00 |
| 2025-02-25 | 23.13 | 23.56 | -0.37 | -1.55% | 23.06 | 24.00 | 145938 | 34310.36 | 4.49% | 0.00 |
| 2025-02-24 | 24.40 | 23.93 | -0.60 | -2.45% | 23.41 | 24.40 | 204385 | 48600.61 | 6.28% | 0.00 |
| 2025-02-21 | 23.44 | 24.53 | 1.25 | 5.37% | 23.04 | 24.72 | 284870 | 68305.86 | 8.75% | 93.00 |
| 2025-02-20 | 23.65 | 23.28 | -0.36 | -1.52% | 22.93 | 23.83 | 190939 | 44626.20 | 5.87% | 2.00 |
| 2025-02-19 | 23.16 | 23.64 | 0.58 | 2.52% | 22.90 | 23.98 | 221711 | 52260.82 | 6.81% | 0.00 |
赛意信息(300687)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。
