| 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 | 7.67 | 7.55 | -0.08 | -1.05% | 7.54 | 7.81 | 84869 | 6498.97 | 2.99% |
| 2025-12-11 | 7.79 | 7.63 | -0.18 | -2.30% | 7.62 | 7.93 | 63838 | 4925.72 | 2.25% |
| 2025-12-10 | 7.97 | 7.81 | -0.16 | -2.01% | 7.79 | 8.04 | 66666 | 5255.81 | 2.35% |
| 2025-12-09 | 8.13 | 7.97 | -0.14 | -1.73% | 7.95 | 8.16 | 74131 | 5940.47 | 2.61% |
| 2025-12-08 | 8.00 | 8.11 | 0.19 | 2.40% | 7.97 | 8.25 | 143318 | 11605.70 | 5.04% |
| 2025-12-05 | 7.84 | 7.92 | 0.10 | 1.28% | 7.68 | 7.94 | 64309 | 5054.43 | 2.26% |
| 2025-12-04 | 7.86 | 7.82 | -0.04 | -0.51% | 7.70 | 7.98 | 74019 | 5796.64 | 2.60% |
| 2025-12-03 | 7.82 | 7.86 | 0.08 | 1.03% | 7.69 | 7.89 | 71395 | 5579.86 | 2.51% |
| 2025-12-02 | 7.82 | 7.78 | -0.06 | -0.77% | 7.66 | 7.85 | 47687 | 3695.53 | 1.68% |
| 2025-12-01 | 7.88 | 7.84 | -0.01 | -0.13% | 7.79 | 7.99 | 67351 | 5316.87 | 2.37% |
| 2025-11-28 | 7.73 | 7.85 | 0.12 | 1.55% | 7.63 | 7.85 | 60871 | 4728.93 | 2.14% |
| 2025-11-27 | 7.66 | 7.73 | 0.12 | 1.58% | 7.53 | 7.74 | 59583 | 4571.97 | 2.10% |
| 2025-11-26 | 7.75 | 7.61 | -0.13 | -1.68% | 7.58 | 7.81 | 77253 | 5956.34 | 2.72% |
| 2025-11-25 | 7.68 | 7.74 | 0.12 | 1.57% | 7.60 | 7.86 | 85391 | 6629.35 | 3.00% |
| 2025-11-24 | 7.44 | 7.62 | 0.22 | 2.97% | 7.38 | 7.67 | 126146 | 9520.92 | 4.44% |
| 2025-11-21 | 7.97 | 7.40 | -0.61 | -7.62% | 7.36 | 8.05 | 149273 | 11340.91 | 5.25% |
| 2025-11-20 | 8.11 | 8.01 | -0.11 | -1.35% | 7.95 | 8.26 | 97072 | 7812.09 | 3.42% |
| 2025-11-19 | 8.36 | 8.12 | -0.20 | -2.40% | 8.00 | 8.39 | 97152 | 7936.80 | 3.42% |
| 2025-11-18 | 8.61 | 8.32 | -0.31 | -3.59% | 8.26 | 8.63 | 107125 | 8978.00 | 3.77% |
| 2025-11-17 | 8.67 | 8.63 | -0.05 | -0.58% | 8.49 | 8.75 | 103343 | 8864.25 | 3.64% |
| 2025-11-14 | 8.58 | 8.68 | 0.12 | 1.40% | 8.47 | 8.85 | 126075 | 10940.65 | 4.44% |
| 2025-11-13 | 8.48 | 8.56 | 0.05 | 0.59% | 8.46 | 8.62 | 105735 | 9031.64 | 3.72% |
| 2025-11-12 | 8.76 | 8.51 | -0.04 | -0.47% | 8.34 | 8.76 | 125197 | 10640.46 | 4.41% |
| 2025-11-11 | 8.53 | 8.55 | 0.08 | 0.94% | 8.43 | 8.60 | 83060 | 7083.00 | 2.92% |
| 2025-11-10 | 8.48 | 8.47 | 0.02 | 0.24% | 8.38 | 8.54 | 72288 | 6115.85 | 2.54% |
| 2025-11-07 | 8.39 | 8.45 | 0.02 | 0.24% | 8.39 | 8.58 | 84758 | 7180.72 | 2.98% |
| 2025-11-06 | 8.38 | 8.43 | 0.05 | 0.60% | 8.27 | 8.45 | 93274 | 7806.98 | 3.28% |
| 2025-11-05 | 8.26 | 8.38 | 0.11 | 1.33% | 8.12 | 8.40 | 98607 | 8197.09 | 3.47% |
| 2025-11-04 | 8.28 | 8.27 | 0.01 | 0.12% | 8.18 | 8.28 | 72567 | 5964.82 | 2.55% |
| 2025-11-03 | 8.24 | 8.26 | 0.05 | 0.61% | 8.10 | 8.28 | 88257 | 7233.11 | 3.11% |
| 2025-10-31 | 8.01 | 8.21 | 0.20 | 2.50% | 7.98 | 8.30 | 110188 | 8970.84 | 3.88% |
| 2025-10-30 | 8.11 | 8.01 | -0.17 | -2.08% | 8.00 | 8.23 | 87614 | 7103.53 | 3.05% |
| 2025-10-29 | 8.26 | 8.18 | -0.11 | -1.33% | 8.06 | 8.30 | 73345 | 5978.33 | 2.56% |
| 2025-10-28 | 8.38 | 8.29 | -0.05 | -0.60% | 8.25 | 8.43 | 76423 | 6359.54 | 2.66% |
| 2025-10-27 | 8.46 | 8.34 | -0.09 | -1.07% | 8.20 | 8.51 | 118395 | 9861.48 | 4.12% |
| 2025-10-24 | 8.49 | 8.43 | -0.02 | -0.24% | 8.35 | 8.56 | 120973 | 10207.70 | 4.21% |
| 2025-10-23 | 8.44 | 8.45 | 0.05 | 0.60% | 8.27 | 8.49 | 139762 | 11734.31 | 4.87% |
| 2025-10-22 | 8.44 | 8.40 | -0.08 | -0.94% | 8.33 | 8.50 | 132792 | 11161.37 | 4.63% |
| 2025-10-21 | 8.25 | 8.48 | 0.23 | 2.79% | 8.15 | 8.62 | 265738 | 22183.93 | 9.26% |
| 2025-10-20 | 7.99 | 8.25 | 0.36 | 4.56% | 7.90 | 8.68 | 268402 | 22170.59 | 9.35% |
| 2025-10-17 | 7.98 | 7.89 | -0.08 | -1.00% | 7.89 | 8.44 | 151878 | 12278.46 | 5.29% |
| 2025-10-16 | 8.14 | 7.97 | -0.17 | -2.09% | 7.92 | 8.14 | 59252 | 4744.71 | 2.06% |
| 2025-10-15 | 8.05 | 8.14 | 0.15 | 1.88% | 7.93 | 8.20 | 77417 | 6250.09 | 2.70% |
| 2025-10-14 | 8.06 | 7.99 | -0.04 | -0.50% | 7.93 | 8.19 | 80340 | 6458.39 | 2.80% |
| 2025-10-13 | 7.79 | 8.03 | -0.07 | -0.86% | 7.55 | 8.08 | 94997 | 7542.57 | 3.31% |
| 2025-10-10 | 8.04 | 8.10 | 0.06 | 0.75% | 7.95 | 8.23 | 75060 | 6082.52 | 2.61% |
| 2025-10-09 | 8.07 | 8.04 | 0.12 | 1.52% | 7.91 | 8.16 | 86763 | 6994.13 | 3.02% |
| 2025-09-30 | 7.99 | 7.92 | -0.03 | -0.38% | 7.92 | 8.08 | 76323 | 6115.15 | 2.66% |
| 2025-09-29 | 7.79 | 7.95 | 0.17 | 2.19% | 7.58 | 7.99 | 74538 | 5858.15 | 2.60% |
| 2025-09-26 | 7.70 | 7.78 | 0.05 | 0.65% | 7.65 | 7.91 | 65463 | 5101.75 | 2.28% |
| 2025-09-25 | 7.90 | 7.73 | -0.10 | -1.28% | 7.73 | 8.01 | 73736 | 5793.97 | 2.57% |
| 2025-09-24 | 7.60 | 7.83 | 0.22 | 2.89% | 7.42 | 7.88 | 124980 | 9641.59 | 4.35% |
| 2025-09-23 | 8.17 | 7.61 | -0.35 | -4.40% | 7.41 | 8.20 | 178123 | 13619.17 | 6.21% |
| 2025-09-22 | 8.14 | 7.96 | -0.12 | -1.49% | 7.91 | 8.17 | 92519 | 7385.83 | 3.22% |
| 2025-09-19 | 8.29 | 8.08 | -0.22 | -2.65% | 8.07 | 8.30 | 83384 | 6785.56 | 2.90% |
| 2025-09-18 | 8.63 | 8.30 | -0.25 | -2.92% | 8.18 | 8.63 | 110360 | 9248.08 | 3.84% |
| 2025-09-17 | 8.49 | 8.55 | 0.07 | 0.83% | 8.37 | 8.77 | 121461 | 10372.36 | 4.23% |
| 2025-09-16 | 8.40 | 8.48 | 0.06 | 0.71% | 8.30 | 8.51 | 109262 | 9209.53 | 3.81% |
| 2025-09-15 | 8.44 | 8.42 | -0.01 | -0.12% | 8.37 | 8.77 | 131192 | 11159.21 | 4.57% |
| 2025-09-12 | 8.55 | 8.43 | -0.12 | -1.40% | 8.41 | 8.63 | 82312 | 6958.25 | 2.87% |
| 2025-09-11 | 8.27 | 8.55 | 0.28 | 3.39% | 8.13 | 8.57 | 128830 | 10860.94 | 4.49% |
| 2025-09-10 | 8.35 | 8.27 | -0.04 | -0.48% | 8.18 | 8.37 | 54534 | 4506.16 | 1.90% |
| 2025-09-09 | 8.30 | 8.31 | 0.01 | 0.12% | 8.21 | 8.41 | 88448 | 7352.74 | 3.08% |
| 2025-09-08 | 8.01 | 8.30 | 0.33 | 4.14% | 8.00 | 8.35 | 113087 | 9276.26 | 3.94% |
| 2025-09-05 | 7.83 | 7.97 | 0.18 | 2.31% | 7.73 | 7.98 | 80243 | 6333.84 | 2.80% |
| 2025-09-04 | 7.76 | 7.79 | 0.06 | 0.78% | 7.68 | 7.95 | 97426 | 7642.07 | 3.39% |
| 2025-09-03 | 8.09 | 7.73 | -0.29 | -3.62% | 7.67 | 8.09 | 79325 | 6227.95 | 2.76% |
| 2025-09-02 | 8.04 | 8.02 | 0.00 | 0.00% | 7.77 | 8.11 | 102101 | 8079.40 | 3.56% |
| 2025-09-01 | 7.99 | 8.02 | -0.01 | -0.12% | 7.87 | 8.21 | 101199 | 8130.68 | 3.53% |
| 2025-08-29 | 8.10 | 8.03 | -0.06 | -0.74% | 7.96 | 8.10 | 97274 | 7807.96 | 3.39% |
| 2025-08-28 | 8.23 | 8.09 | -0.17 | -2.06% | 7.72 | 8.41 | 180225 | 14537.57 | 6.28% |
| 2025-08-27 | 8.57 | 8.26 | -0.30 | -3.50% | 8.25 | 8.65 | 130778 | 11094.41 | 4.56% |
| 2025-08-26 | 8.47 | 8.56 | 0.05 | 0.59% | 8.44 | 8.68 | 118893 | 10181.91 | 4.14% |
| 2025-08-25 | 8.44 | 8.51 | 0.15 | 1.79% | 8.36 | 8.63 | 163504 | 13889.30 | 5.70% |
| 2025-08-22 | 8.29 | 8.36 | 0.03 | 0.36% | 8.19 | 8.45 | 140374 | 11682.75 | 4.89% |
| 2025-08-21 | 8.32 | 8.33 | -0.01 | -0.12% | 8.26 | 8.52 | 84138 | 7008.96 | 2.93% |
| 2025-08-20 | 8.24 | 8.34 | 0.10 | 1.21% | 8.15 | 8.35 | 117646 | 9721.38 | 4.10% |
| 2025-08-19 | 8.08 | 8.24 | 0.15 | 1.85% | 8.02 | 8.27 | 129691 | 10621.44 | 4.52% |
| 2025-08-18 | 8.13 | 8.09 | 0.02 | 0.25% | 8.05 | 8.19 | 103642 | 8424.86 | 3.61% |
| 2025-08-15 | 7.94 | 8.07 | 0.12 | 1.51% | 7.93 | 8.11 | 93090 | 7475.21 | 3.24% |
赛福天(603028)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。
