| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.02 | 202570 | 10068.81 | 3.48% |
| 2025-06-26 | 4.92 | 4.94 | 0.00 | 0.00% | 4.90 | 4.99 | 235106 | 11635.32 | 4.04% |
| 2025-06-25 | 4.85 | 4.94 | 0.09 | 1.86% | 4.80 | 4.99 | 357073 | 17550.47 | 6.14% |
| 2025-06-24 | 4.74 | 4.85 | 0.09 | 1.89% | 4.71 | 4.85 | 226696 | 10881.55 | 3.90% |
| 2025-06-23 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.78 | 213384 | 10096.99 | 3.67% |
| 2025-06-20 | 4.74 | 4.63 | -0.12 | -2.53% | 4.63 | 4.79 | 214233 | 10066.43 | 3.68% |
| 2025-06-19 | 4.82 | 4.75 | -0.10 | -2.06% | 4.73 | 4.83 | 277916 | 13231.82 | 4.78% |
| 2025-06-18 | 4.82 | 4.85 | 0.01 | 0.21% | 4.77 | 4.92 | 290324 | 14097.24 | 4.99% |
| 2025-06-17 | 4.83 | 4.84 | -0.01 | -0.21% | 4.79 | 4.90 | 228692 | 11049.78 | 3.93% |
| 2025-06-16 | 4.79 | 4.85 | 0.04 | 0.83% | 4.77 | 4.86 | 217408 | 10499.65 | 3.74% |
| 2025-06-13 | 4.87 | 4.81 | -0.08 | -1.64% | 4.80 | 4.93 | 300626 | 14583.55 | 5.17% |
| 2025-06-12 | 4.92 | 4.89 | -0.07 | -1.41% | 4.82 | 4.97 | 308456 | 15009.08 | 5.31% |
| 2025-06-11 | 4.89 | 4.96 | -0.08 | -1.59% | 4.80 | 5.01 | 589333 | 29095.45 | 10.14% |
| 2025-06-10 | 4.85 | 5.04 | 0.20 | 4.13% | 4.71 | 5.19 | 795708 | 39474.50 | 13.69% |
| 2025-06-09 | 4.80 | 4.84 | 0.03 | 0.62% | 4.79 | 4.87 | 190859 | 9224.04 | 3.28% |
| 2025-06-06 | 4.82 | 4.81 | 0.00 | 0.00% | 4.75 | 4.85 | 191371 | 9178.42 | 3.29% |
| 2025-06-05 | 4.90 | 4.81 | -0.07 | -1.43% | 4.76 | 4.93 | 292964 | 14195.86 | 5.04% |
| 2025-06-04 | 4.80 | 4.88 | 0.08 | 1.67% | 4.75 | 4.88 | 321110 | 15512.67 | 5.52% |
| 2025-06-03 | 4.61 | 4.80 | 0.16 | 3.45% | 4.60 | 4.85 | 339961 | 16236.30 | 5.85% |
| 2025-05-30 | 4.70 | 4.64 | -0.05 | -1.07% | 4.61 | 4.73 | 143104 | 6675.43 | 2.46% |
| 2025-05-29 | 4.65 | 4.69 | 0.02 | 0.43% | 4.62 | 4.76 | 165459 | 7784.54 | 2.85% |
| 2025-05-28 | 4.72 | 4.67 | -0.09 | -1.89% | 4.64 | 4.74 | 171947 | 8037.29 | 2.96% |
| 2025-05-27 | 4.69 | 4.76 | 0.08 | 1.71% | 4.65 | 4.77 | 169562 | 7980.04 | 2.92% |
| 2025-05-26 | 4.65 | 4.68 | 0.05 | 1.08% | 4.63 | 4.72 | 159394 | 7452.97 | 2.74% |
| 2025-05-23 | 4.73 | 4.63 | -0.12 | -2.53% | 4.62 | 4.75 | 202064 | 9472.37 | 3.48% |
| 2025-05-22 | 4.84 | 4.75 | -0.12 | -2.46% | 4.71 | 4.87 | 257262 | 12297.45 | 4.43% |
| 2025-05-21 | 4.83 | 4.87 | 0.04 | 0.83% | 4.80 | 4.88 | 295574 | 14329.45 | 5.08% |
| 2025-05-20 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.91 | 281587 | 13634.57 | 4.84% |
| 2025-05-19 | 4.70 | 4.80 | 0.09 | 1.91% | 4.66 | 4.81 | 333004 | 15857.29 | 5.73% |
| 2025-05-16 | 4.84 | 4.71 | -0.15 | -3.09% | 4.68 | 4.84 | 392322 | 18520.30 | 6.75% |
| 2025-05-15 | 4.75 | 4.86 | 0.10 | 2.10% | 4.70 | 4.91 | 646775 | 31248.77 | 11.12% |
| 2025-05-14 | 4.64 | 4.76 | 0.11 | 2.37% | 4.60 | 4.76 | 397897 | 18712.11 | 6.84% |
| 2025-05-13 | 4.66 | 4.65 | 0.01 | 0.22% | 4.59 | 4.69 | 350606 | 16247.60 | 6.03% |
| 2025-05-12 | 4.66 | 4.64 | -0.04 | -0.85% | 4.57 | 4.72 | 465995 | 21541.58 | 8.02% |
| 2025-05-09 | 4.78 | 4.68 | -0.11 | -2.30% | 4.68 | 4.88 | 441515 | 20986.68 | 7.59% |
| 2025-05-08 | 4.74 | 4.79 | -0.07 | -1.44% | 4.64 | 4.80 | 599189 | 28357.46 | 10.31% |
| 2025-05-07 | 4.65 | 4.86 | 0.26 | 5.65% | 4.61 | 4.96 | 946187 | 45124.89 | 16.27% |
| 2025-05-06 | 4.53 | 4.60 | 0.09 | 2.00% | 4.51 | 4.60 | 369103 | 16871.31 | 6.35% |
| 2025-04-30 | 4.46 | 4.51 | 0.03 | 0.67% | 4.45 | 4.59 | 423344 | 19152.49 | 7.28% |
| 2025-04-29 | 4.44 | 4.48 | 0.08 | 1.82% | 4.30 | 4.52 | 464850 | 20708.45 | 8.00% |
| 2025-04-28 | 4.38 | 4.40 | 0.12 | 2.80% | 4.36 | 4.60 | 677576 | 30390.98 | 11.65% |
| 2025-04-25 | 4.40 | 4.28 | -0.07 | -1.61% | 4.27 | 4.41 | 382504 | 16521.79 | 6.58% |
| 2025-04-24 | 4.42 | 4.35 | -0.11 | -2.47% | 4.32 | 4.50 | 438427 | 19272.19 | 7.54% |
| 2025-04-23 | 4.61 | 4.46 | -0.26 | -5.51% | 4.44 | 4.61 | 655166 | 29521.85 | 11.27% |
| 2025-04-22 | 4.56 | 4.72 | 0.12 | 2.61% | 4.51 | 4.76 | 774630 | 35769.73 | 13.32% |
| 2025-04-21 | 4.55 | 4.60 | -0.16 | -3.36% | 4.47 | 4.69 | 756038 | 34571.91 | 13.00% |
| 2025-04-18 | 5.10 | 4.76 | -0.53 | -10.02% | 4.76 | 5.15 | 1050915 | 51258.01 | 18.08% |
| 2025-04-17 | 5.65 | 5.29 | -0.59 | -10.03% | 5.29 | 5.77 | 1301911 | 70557.61 | 22.39% |
| 2025-04-16 | 5.91 | 5.88 | -0.26 | -4.23% | 5.53 | 6.75 | 1776937 | 110663.98 | 30.56% |
| 2025-04-15 | 5.58 | 6.14 | 0.21 | 3.54% | 5.58 | 6.20 | 1323136 | 77415.06 | 22.76% |
| 2025-04-14 | 5.07 | 5.93 | 0.30 | 5.33% | 5.07 | 6.19 | 1839283 | 102667.91 | 31.64% |
| 2025-04-11 | 6.00 | 5.63 | -0.62 | -9.92% | 5.63 | 6.20 | 1230677 | 71252.07 | 21.17% |
| 2025-04-10 | 5.70 | 6.25 | 0.57 | 10.04% | 5.61 | 6.25 | 1338255 | 80582.54 | 23.02% |
| 2025-04-09 | 5.68 | 5.68 | 0.52 | 10.08% | 5.68 | 5.68 | 90344 | 5131.52 | 1.55% |
| 2025-04-08 | 5.16 | 5.16 | 0.47 | 10.02% | 5.16 | 5.16 | 178193 | 9194.75 | 3.07% |
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。
