| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.55 | 4.48 | -0.08 | -1.75% | 4.46 | 4.59 | 123569 | 5591.00 | 2.13% |
| 2025-12-11 | 4.72 | 4.56 | -0.17 | -3.59% | 4.55 | 4.74 | 150975 | 6958.83 | 2.60% |
| 2025-12-10 | 4.74 | 4.73 | 0.01 | 0.21% | 4.69 | 4.79 | 99772 | 4726.21 | 1.72% |
| 2025-12-09 | 4.79 | 4.72 | -0.08 | -1.67% | 4.69 | 4.80 | 93450 | 4437.35 | 1.61% |
| 2025-12-08 | 4.83 | 4.80 | -0.02 | -0.41% | 4.76 | 4.85 | 91066 | 4360.52 | 1.57% |
| 2025-12-05 | 4.72 | 4.82 | 0.10 | 2.12% | 4.69 | 4.83 | 100760 | 4804.32 | 1.73% |
| 2025-12-04 | 4.87 | 4.72 | -0.13 | -2.68% | 4.70 | 4.87 | 114091 | 5432.75 | 1.96% |
| 2025-12-03 | 4.89 | 4.85 | -0.04 | -0.82% | 4.82 | 4.94 | 99210 | 4827.71 | 1.71% |
| 2025-12-02 | 4.88 | 4.89 | 0.01 | 0.20% | 4.77 | 4.91 | 116177 | 5628.22 | 2.00% |
| 2025-12-01 | 4.87 | 4.88 | 0.00 | 0.00% | 4.86 | 4.97 | 129508 | 6370.78 | 2.23% |
| 2025-11-28 | 4.73 | 4.88 | 0.15 | 3.17% | 4.67 | 4.89 | 131366 | 6321.59 | 2.26% |
| 2025-11-27 | 4.73 | 4.73 | 0.00 | 0.00% | 4.66 | 4.75 | 100127 | 4724.44 | 1.72% |
| 2025-11-26 | 4.77 | 4.73 | -0.05 | -1.05% | 4.72 | 4.88 | 153616 | 7371.23 | 2.64% |
| 2025-11-25 | 4.84 | 4.78 | -0.03 | -0.62% | 4.74 | 4.84 | 120689 | 5775.44 | 2.08% |
| 2025-11-24 | 4.81 | 4.81 | 0.01 | 0.21% | 4.77 | 4.91 | 135835 | 6546.28 | 2.34% |
| 2025-11-21 | 4.97 | 4.80 | -0.19 | -3.81% | 4.78 | 5.07 | 214100 | 10499.32 | 3.68% |
| 2025-11-20 | 5.09 | 4.99 | -0.05 | -0.99% | 4.93 | 5.09 | 112308 | 5599.02 | 1.93% |
| 2025-11-19 | 5.09 | 5.04 | -0.04 | -0.79% | 4.96 | 5.12 | 126766 | 6379.53 | 2.18% |
| 2025-11-18 | 5.14 | 5.08 | -0.08 | -1.55% | 5.03 | 5.17 | 119777 | 6097.92 | 2.06% |
| 2025-11-17 | 5.12 | 5.16 | 0.07 | 1.38% | 5.10 | 5.17 | 125153 | 6432.98 | 2.15% |
| 2025-11-14 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.12 | 114214 | 5822.19 | 1.96% |
| 2025-11-13 | 5.04 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 105104 | 5305.58 | 1.81% |
| 2025-11-12 | 5.08 | 5.03 | -0.03 | -0.59% | 5.00 | 5.11 | 117070 | 5898.29 | 2.01% |
| 2025-11-11 | 5.06 | 5.06 | 0.02 | 0.40% | 5.02 | 5.08 | 122179 | 6183.43 | 2.10% |
| 2025-11-10 | 5.05 | 5.04 | 0.00 | 0.00% | 4.99 | 5.06 | 107926 | 5437.98 | 1.86% |
| 2025-11-07 | 4.99 | 5.04 | 0.05 | 1.00% | 4.98 | 5.05 | 108484 | 5453.08 | 1.87% |
| 2025-11-06 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.04 | 116543 | 5803.13 | 2.00% |
| 2025-11-05 | 4.96 | 5.03 | 0.04 | 0.80% | 4.93 | 5.04 | 143596 | 7194.32 | 2.47% |
| 2025-11-04 | 4.95 | 4.99 | 0.05 | 1.01% | 4.93 | 4.99 | 131275 | 6520.67 | 2.26% |
| 2025-11-03 | 4.90 | 4.94 | 0.05 | 1.02% | 4.90 | 4.95 | 145518 | 7175.37 | 2.50% |
| 2025-10-31 | 4.89 | 4.89 | -0.02 | -0.41% | 4.83 | 4.91 | 127583 | 6216.70 | 2.19% |
| 2025-10-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.95 | 103603 | 5090.86 | 1.78% |
| 2025-10-29 | 4.91 | 4.90 | -0.04 | -0.81% | 4.82 | 4.96 | 98015 | 4787.15 | 1.69% |
| 2025-10-28 | 4.91 | 4.94 | 0.02 | 0.41% | 4.89 | 4.97 | 78708 | 3882.69 | 1.35% |
| 2025-10-27 | 4.98 | 4.92 | -0.04 | -0.81% | 4.89 | 4.99 | 140057 | 6911.28 | 2.41% |
| 2025-10-24 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.02 | 157720 | 7852.56 | 2.71% |
| 2025-10-23 | 4.89 | 4.97 | 0.06 | 1.22% | 4.89 | 4.99 | 146306 | 7239.37 | 2.52% |
| 2025-10-22 | 4.90 | 4.91 | 0.00 | 0.00% | 4.88 | 4.95 | 108424 | 5330.53 | 1.86% |
| 2025-10-21 | 4.82 | 4.91 | 0.08 | 1.66% | 4.80 | 4.91 | 135303 | 6591.28 | 2.33% |
| 2025-10-20 | 4.73 | 4.83 | 0.08 | 1.68% | 4.73 | 4.83 | 91914 | 4398.50 | 1.58% |
| 2025-10-17 | 4.80 | 4.75 | -0.07 | -1.45% | 4.75 | 4.84 | 112436 | 5388.91 | 1.93% |
| 2025-10-16 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.91 | 127776 | 6186.64 | 2.20% |
| 2025-10-15 | 4.92 | 4.86 | -0.07 | -1.42% | 4.84 | 4.94 | 195498 | 9548.51 | 3.36% |
| 2025-10-14 | 4.80 | 4.93 | 0.03 | 0.61% | 4.80 | 4.98 | 310680 | 15243.21 | 5.34% |
| 2025-10-13 | 5.02 | 4.90 | 0.09 | 1.87% | 4.86 | 5.11 | 420393 | 20886.85 | 7.23% |
| 2025-10-10 | 4.71 | 4.81 | 0.09 | 1.91% | 4.67 | 4.83 | 174339 | 8329.22 | 3.00% |
| 2025-10-09 | 4.64 | 4.72 | 0.11 | 2.39% | 4.60 | 4.74 | 139523 | 6543.81 | 2.40% |
| 2025-09-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.59 | 4.64 | 85185 | 3925.48 | 1.47% |
| 2025-09-29 | 4.56 | 4.62 | 0.06 | 1.32% | 4.47 | 4.65 | 117062 | 5361.52 | 2.01% |
| 2025-09-26 | 4.52 | 4.56 | 0.00 | 0.00% | 4.51 | 4.65 | 127297 | 5848.97 | 2.19% |
| 2025-09-25 | 4.64 | 4.56 | -0.09 | -1.94% | 4.53 | 4.67 | 123990 | 5681.13 | 2.13% |
| 2025-09-24 | 4.60 | 4.65 | 0.07 | 1.53% | 4.56 | 4.66 | 137271 | 6355.61 | 2.36% |
| 2025-09-23 | 4.68 | 4.58 | -0.11 | -2.35% | 4.48 | 4.68 | 206384 | 9393.49 | 3.55% |
| 2025-09-22 | 4.90 | 4.69 | -0.20 | -4.09% | 4.66 | 4.91 | 302577 | 14323.81 | 5.20% |
| 2025-09-19 | 4.83 | 4.89 | 0.09 | 1.88% | 4.83 | 5.12 | 481308 | 24008.05 | 8.28% |
| 2025-09-18 | 4.78 | 4.80 | 0.01 | 0.21% | 4.72 | 4.88 | 185554 | 8883.50 | 3.19% |
| 2025-09-17 | 4.87 | 4.79 | -0.08 | -1.64% | 4.76 | 4.87 | 135696 | 6503.52 | 2.33% |
| 2025-09-16 | 4.83 | 4.87 | 0.04 | 0.83% | 4.79 | 4.87 | 129139 | 6247.28 | 2.22% |
| 2025-09-15 | 4.84 | 4.83 | 0.04 | 0.84% | 4.78 | 4.88 | 132851 | 6396.19 | 2.29% |
| 2025-09-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 104415 | 5020.34 | 1.80% |
| 2025-09-11 | 4.81 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 99354 | 4764.66 | 1.71% |
| 2025-09-10 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 89952 | 4307.45 | 1.55% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.74 | 4.82 | 91448 | 4369.31 | 1.57% |
| 2025-09-08 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 120867 | 5789.83 | 2.08% |
| 2025-09-05 | 4.76 | 4.75 | -0.01 | -0.21% | 4.65 | 4.78 | 124396 | 5869.92 | 2.14% |
| 2025-09-04 | 4.66 | 4.76 | 0.08 | 1.71% | 4.65 | 4.82 | 161476 | 7691.65 | 2.78% |
| 2025-09-03 | 4.85 | 4.68 | -0.17 | -3.51% | 4.65 | 4.87 | 177821 | 8424.98 | 3.06% |
| 2025-09-02 | 4.85 | 4.85 | -0.01 | -0.21% | 4.78 | 4.88 | 138842 | 6698.12 | 2.39% |
| 2025-09-01 | 4.82 | 4.86 | 0.03 | 0.62% | 4.73 | 4.90 | 166912 | 8073.71 | 2.87% |
| 2025-08-29 | 4.88 | 4.83 | -0.11 | -2.23% | 4.81 | 4.94 | 225136 | 10933.09 | 3.87% |
| 2025-08-28 | 4.96 | 4.94 | -0.03 | -0.60% | 4.80 | 5.02 | 218478 | 10713.31 | 3.76% |
| 2025-08-27 | 5.08 | 4.97 | -0.10 | -1.97% | 4.97 | 5.09 | 189101 | 9512.34 | 3.25% |
| 2025-08-26 | 5.02 | 5.07 | 0.03 | 0.60% | 5.00 | 5.14 | 209541 | 10632.25 | 3.60% |
| 2025-08-25 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.04 | 184478 | 9242.48 | 3.17% |
| 2025-08-22 | 5.03 | 4.99 | -0.05 | -0.99% | 4.92 | 5.04 | 173824 | 8624.52 | 2.99% |
| 2025-08-21 | 5.00 | 5.04 | 0.04 | 0.80% | 4.97 | 5.08 | 200153 | 10084.86 | 3.44% |
| 2025-08-20 | 4.95 | 5.00 | 0.06 | 1.21% | 4.91 | 5.00 | 159275 | 7896.86 | 2.74% |
| 2025-08-19 | 4.93 | 4.94 | 0.03 | 0.61% | 4.91 | 4.96 | 151533 | 7480.14 | 2.61% |
| 2025-08-18 | 4.90 | 4.91 | 0.03 | 0.61% | 4.89 | 4.97 | 158316 | 7808.03 | 2.72% |
| 2025-08-15 | 4.87 | 4.88 | 0.01 | 0.21% | 4.86 | 4.90 | 171411 | 8368.57 | 2.95% |
新赛股份(600540)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。
