| 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 | 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% |
| 2025-08-14 | 5.04 | 4.87 | -0.17 | -3.37% | 4.86 | 5.05 | 228229 | 11248.20 | 3.93% |
| 2025-08-13 | 5.14 | 5.04 | -0.10 | -1.95% | 5.02 | 5.16 | 219284 | 11102.54 | 3.77% |
| 2025-08-12 | 5.13 | 5.14 | 0.00 | 0.00% | 5.10 | 5.22 | 211913 | 10906.59 | 3.65% |
| 2025-08-11 | 5.15 | 5.14 | -0.02 | -0.39% | 5.08 | 5.22 | 345902 | 17751.42 | 5.95% |
| 2025-08-08 | 4.93 | 5.16 | 0.21 | 4.24% | 4.91 | 5.26 | 489709 | 24965.41 | 8.42% |
| 2025-08-07 | 4.94 | 4.95 | 0.02 | 0.41% | 4.90 | 4.99 | 161041 | 7974.22 | 2.77% |
| 2025-08-06 | 4.90 | 4.93 | 0.02 | 0.41% | 4.88 | 4.94 | 137321 | 6750.19 | 2.36% |
| 2025-08-05 | 4.85 | 4.91 | 0.05 | 1.03% | 4.85 | 4.95 | 159761 | 7834.65 | 2.75% |
| 2025-08-04 | 4.81 | 4.86 | 0.04 | 0.83% | 4.75 | 4.87 | 172298 | 8321.04 | 2.96% |
| 2025-08-01 | 4.87 | 4.82 | -0.03 | -0.62% | 4.81 | 4.90 | 152936 | 7407.79 | 2.63% |
| 2025-07-31 | 4.99 | 4.85 | -0.16 | -3.19% | 4.84 | 5.01 | 221839 | 10877.43 | 3.82% |
| 2025-07-30 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.03 | 234738 | 11697.79 | 4.04% |
| 2025-07-29 | 5.17 | 5.01 | -0.16 | -3.09% | 4.94 | 5.19 | 241492 | 12113.57 | 4.15% |
| 2025-07-28 | 5.16 | 5.17 | 0.00 | 0.00% | 5.15 | 5.24 | 130990 | 6796.00 | 2.25% |
| 2025-07-25 | 5.25 | 5.17 | -0.07 | -1.34% | 5.16 | 5.26 | 126890 | 6600.60 | 2.18% |
| 2025-07-24 | 5.14 | 5.24 | 0.10 | 1.95% | 5.13 | 5.27 | 186686 | 9745.94 | 3.21% |
| 2025-07-23 | 5.23 | 5.14 | -0.09 | -1.72% | 5.13 | 5.25 | 140065 | 7252.35 | 2.41% |
| 2025-07-22 | 5.24 | 5.23 | 0.01 | 0.19% | 5.16 | 5.30 | 196372 | 10276.35 | 3.38% |
| 2025-07-21 | 5.10 | 5.22 | 0.12 | 2.35% | 5.09 | 5.24 | 229771 | 11934.86 | 3.95% |
| 2025-07-18 | 5.19 | 5.10 | -0.06 | -1.16% | 5.06 | 5.22 | 182652 | 9326.22 | 3.14% |
| 2025-07-17 | 5.03 | 5.16 | 0.16 | 3.20% | 5.03 | 5.31 | 354540 | 18401.27 | 6.10% |
| 2025-07-16 | 4.98 | 5.00 | 0.03 | 0.60% | 4.95 | 5.01 | 105485 | 5258.42 | 1.81% |
| 2025-07-15 | 5.10 | 4.97 | -0.16 | -3.12% | 4.94 | 5.14 | 187820 | 9387.85 | 3.23% |
| 2025-07-14 | 5.16 | 5.13 | -0.04 | -0.77% | 5.10 | 5.19 | 121484 | 6246.93 | 2.09% |
| 2025-07-11 | 5.14 | 5.17 | 0.04 | 0.78% | 5.09 | 5.19 | 160528 | 8246.80 | 2.76% |
| 2025-07-10 | 5.18 | 5.13 | -0.03 | -0.58% | 5.09 | 5.21 | 165864 | 8512.87 | 2.85% |
| 2025-07-09 | 5.25 | 5.16 | -0.09 | -1.71% | 5.15 | 5.30 | 166513 | 8696.69 | 2.86% |
| 2025-07-08 | 5.24 | 5.25 | 0.01 | 0.19% | 5.18 | 5.26 | 163885 | 8550.52 | 2.82% |
| 2025-07-07 | 5.17 | 5.24 | 0.05 | 0.96% | 5.09 | 5.28 | 208864 | 10871.64 | 3.59% |
| 2025-07-04 | 5.16 | 5.19 | 0.00 | 0.00% | 5.15 | 5.28 | 279884 | 14575.49 | 4.81% |
| 2025-07-03 | 5.11 | 5.19 | 0.07 | 1.37% | 5.07 | 5.21 | 272936 | 14033.62 | 4.69% |
| 2025-07-02 | 5.15 | 5.12 | 0.01 | 0.20% | 5.09 | 5.22 | 319426 | 16470.08 | 5.49% |
| 2025-07-01 | 5.00 | 5.11 | 0.11 | 2.20% | 5.00 | 5.13 | 278829 | 14181.51 | 4.80% |
| 2025-06-30 | 4.94 | 5.00 | 0.03 | 0.60% | 4.93 | 5.00 | 165354 | 8229.83 | 2.84% |
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。
