| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.67 | 4.86 | 0.18 | 3.85% | 4.65 | 4.88 | 217212 | 10429.32 | 3.74% |
| 2026-03-24 | 4.53 | 4.68 | 0.21 | 4.70% | 4.41 | 4.69 | 282259 | 12872.78 | 4.86% |
| 2026-03-23 | 4.70 | 4.47 | -0.29 | -6.09% | 4.42 | 4.74 | 306704 | 13994.51 | 5.28% |
| 2026-03-20 | 4.97 | 4.76 | -0.21 | -4.23% | 4.74 | 5.00 | 234076 | 11331.73 | 4.03% |
| 2026-03-19 | 5.18 | 4.97 | -0.22 | -4.24% | 4.96 | 5.18 | 226279 | 11401.90 | 3.89% |
| 2026-03-18 | 5.29 | 5.19 | -0.07 | -1.33% | 5.08 | 5.31 | 204567 | 10594.62 | 3.52% |
| 2026-03-17 | 5.42 | 5.26 | -0.20 | -3.66% | 5.25 | 5.52 | 269809 | 14465.18 | 4.64% |
| 2026-03-16 | 5.33 | 5.46 | 0.06 | 1.11% | 5.33 | 5.68 | 420597 | 23187.45 | 7.23% |
| 2026-03-13 | 5.52 | 5.40 | -0.02 | -0.37% | 5.38 | 5.62 | 309106 | 17000.40 | 5.32% |
| 2026-03-12 | 5.48 | 5.42 | -0.09 | -1.63% | 5.35 | 5.53 | 349123 | 19006.79 | 6.01% |
| 2026-03-11 | 5.40 | 5.51 | 0.16 | 2.99% | 5.35 | 5.68 | 416134 | 22836.33 | 7.16% |
| 2026-03-10 | 5.39 | 5.35 | -0.04 | -0.74% | 5.30 | 5.44 | 243408 | 13078.44 | 4.19% |
| 2026-03-09 | 5.36 | 5.39 | 0.05 | 0.94% | 5.36 | 5.59 | 422566 | 23009.98 | 7.27% |
| 2026-03-06 | 5.09 | 5.34 | 0.20 | 3.89% | 5.08 | 5.39 | 497710 | 26350.45 | 8.56% |
| 2026-03-05 | 5.38 | 5.14 | -0.21 | -3.93% | 5.10 | 5.39 | 517565 | 26792.34 | 8.90% |
| 2026-03-04 | 5.36 | 5.35 | -0.01 | -0.19% | 5.26 | 5.49 | 591614 | 31804.33 | 10.18% |
| 2026-03-03 | 5.41 | 5.36 | -0.06 | -1.11% | 5.31 | 5.70 | 756523 | 41625.84 | 13.01% |
| 2026-03-02 | 5.25 | 5.42 | 0.04 | 0.74% | 5.22 | 5.58 | 835162 | 45184.70 | 14.37% |
| 2026-02-27 | 5.66 | 5.38 | -0.33 | -5.78% | 5.20 | 5.66 | 969940 | 51730.25 | 16.68% |
| 2026-02-26 | 5.33 | 5.71 | 0.52 | 10.02% | 5.30 | 5.71 | 294827 | 16557.60 | 5.07% |
| 2026-02-25 | 5.04 | 5.19 | 0.19 | 3.80% | 5.03 | 5.33 | 314922 | 16389.98 | 5.42% |
| 2026-02-24 | 4.79 | 5.00 | 0.23 | 4.82% | 4.78 | 5.03 | 243481 | 12058.69 | 4.19% |
| 2026-02-13 | 4.74 | 4.77 | 0.03 | 0.63% | 4.72 | 4.81 | 112715 | 5377.01 | 1.94% |
| 2026-02-12 | 4.87 | 4.74 | -0.13 | -2.67% | 4.72 | 4.87 | 127292 | 6061.71 | 2.19% |
| 2026-02-11 | 4.83 | 4.87 | 0.04 | 0.83% | 4.80 | 4.90 | 127839 | 6207.10 | 2.20% |
| 2026-02-10 | 4.93 | 4.83 | -0.09 | -1.83% | 4.82 | 4.93 | 141257 | 6867.44 | 2.43% |
| 2026-02-09 | 4.93 | 4.92 | 0.01 | 0.20% | 4.89 | 4.99 | 140194 | 6912.74 | 2.41% |
| 2026-02-06 | 4.95 | 4.91 | -0.01 | -0.20% | 4.88 | 4.99 | 106655 | 5255.15 | 1.83% |
| 2026-02-05 | 4.95 | 4.92 | -0.05 | -1.01% | 4.92 | 5.04 | 126494 | 6291.74 | 2.18% |
| 2026-02-04 | 4.97 | 4.97 | 0.03 | 0.61% | 4.87 | 4.98 | 141741 | 7002.33 | 2.44% |
| 2026-02-03 | 4.96 | 4.94 | 0.01 | 0.20% | 4.84 | 5.00 | 196087 | 9631.32 | 3.37% |
| 2026-02-02 | 5.00 | 4.93 | -0.17 | -3.33% | 4.85 | 5.08 | 300777 | 14990.87 | 5.17% |
| 2026-01-30 | 5.02 | 5.10 | 0.06 | 1.19% | 4.97 | 5.32 | 481012 | 24778.45 | 8.27% |
| 2026-01-29 | 4.99 | 5.04 | 0.01 | 0.20% | 4.95 | 5.12 | 285068 | 14366.35 | 4.90% |
| 2026-01-28 | 4.85 | 5.03 | 0.18 | 3.71% | 4.80 | 5.05 | 324900 | 16109.79 | 5.59% |
| 2026-01-27 | 4.88 | 4.85 | -0.03 | -0.61% | 4.73 | 4.93 | 147537 | 7088.24 | 2.54% |
| 2026-01-26 | 4.78 | 4.88 | 0.09 | 1.88% | 4.75 | 4.90 | 221261 | 10733.76 | 3.81% |
| 2026-01-23 | 4.76 | 4.79 | 0.04 | 0.84% | 4.72 | 4.79 | 99139 | 4709.11 | 1.71% |
| 2026-01-22 | 4.67 | 4.75 | 0.07 | 1.50% | 4.66 | 4.75 | 95751 | 4518.09 | 1.65% |
| 2026-01-21 | 4.69 | 4.68 | -0.01 | -0.21% | 4.62 | 4.69 | 78941 | 3683.94 | 1.36% |
| 2026-01-20 | 4.70 | 4.69 | -0.01 | -0.21% | 4.65 | 4.71 | 99853 | 4676.45 | 1.72% |
| 2026-01-19 | 4.55 | 4.70 | 0.14 | 3.07% | 4.53 | 4.70 | 137089 | 6375.30 | 2.36% |
| 2026-01-16 | 4.66 | 4.56 | -0.09 | -1.94% | 4.56 | 4.67 | 114176 | 5246.75 | 1.96% |
| 2026-01-15 | 4.66 | 4.65 | -0.02 | -0.43% | 4.62 | 4.68 | 84985 | 3945.30 | 1.46% |
| 2026-01-14 | 4.64 | 4.67 | 0.02 | 0.43% | 4.60 | 4.70 | 145778 | 6791.50 | 2.51% |
| 2026-01-13 | 4.72 | 4.65 | -0.07 | -1.48% | 4.63 | 4.75 | 149752 | 7013.80 | 2.58% |
| 2026-01-12 | 4.71 | 4.72 | 0.00 | 0.00% | 4.66 | 4.72 | 116531 | 5465.71 | 2.00% |
| 2026-01-09 | 4.70 | 4.72 | 0.02 | 0.43% | 4.65 | 4.73 | 105942 | 4978.72 | 1.82% |
| 2026-01-08 | 4.65 | 4.70 | 0.01 | 0.21% | 4.64 | 4.73 | 125750 | 5901.50 | 2.16% |
| 2026-01-07 | 4.66 | 4.69 | 0.03 | 0.64% | 4.59 | 4.71 | 161466 | 7529.22 | 2.78% |
| 2026-01-06 | 4.57 | 4.66 | 0.07 | 1.53% | 4.57 | 4.66 | 141653 | 6555.18 | 2.44% |
| 2026-01-05 | 4.55 | 4.59 | 0.02 | 0.44% | 4.55 | 4.62 | 114316 | 5234.54 | 1.97% |
| 2025-12-31 | 4.67 | 4.57 | -0.10 | -2.14% | 4.51 | 4.69 | 140442 | 6429.94 | 2.42% |
| 2025-12-30 | 4.74 | 4.67 | -0.06 | -1.27% | 4.65 | 4.78 | 161305 | 7577.01 | 2.77% |
| 2025-12-29 | 4.79 | 4.73 | -0.05 | -1.05% | 4.70 | 4.82 | 233154 | 11034.56 | 4.01% |
| 2025-12-26 | 4.65 | 4.78 | 0.15 | 3.24% | 4.65 | 5.09 | 393730 | 19103.98 | 6.77% |
| 2025-12-25 | 4.59 | 4.63 | 0.04 | 0.87% | 4.57 | 4.64 | 60596 | 2793.44 | 1.04% |
| 2025-12-24 | 4.59 | 4.59 | -0.01 | -0.22% | 4.55 | 4.62 | 61199 | 2805.29 | 1.05% |
| 2025-12-23 | 4.67 | 4.60 | -0.08 | -1.71% | 4.57 | 4.71 | 79091 | 3650.82 | 1.36% |
| 2025-12-22 | 4.67 | 4.68 | 0.01 | 0.21% | 4.63 | 4.70 | 82829 | 3866.17 | 1.42% |
| 2025-12-19 | 4.52 | 4.67 | 0.14 | 3.09% | 4.49 | 4.68 | 138300 | 6367.11 | 2.38% |
| 2025-12-18 | 4.44 | 4.53 | 0.07 | 1.57% | 4.40 | 4.58 | 109487 | 4946.90 | 1.88% |
| 2025-12-17 | 4.47 | 4.46 | 0.00 | 0.00% | 4.36 | 4.49 | 107541 | 4749.88 | 1.85% |
| 2025-12-16 | 4.51 | 4.46 | -0.07 | -1.55% | 4.45 | 4.58 | 84231 | 3777.74 | 1.45% |
| 2025-12-15 | 4.45 | 4.53 | 0.05 | 1.12% | 4.41 | 4.56 | 108073 | 4864.41 | 1.86% |
| 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% |
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。
