| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.25 | 6.27 | 0.01 | 0.16% | 6.25 | 6.35 | 171665 | 10801.54 | 5.98% |
| 2025-03-31 | 6.41 | 6.26 | -0.20 | -3.10% | 6.15 | 6.46 | 241349 | 15078.55 | 8.41% |
| 2025-03-28 | 6.59 | 6.46 | -0.15 | -2.27% | 6.44 | 6.69 | 273274 | 17884.56 | 9.52% |
| 2025-03-27 | 7.00 | 6.61 | -0.67 | -9.20% | 6.56 | 7.04 | 484895 | 32773.27 | 16.89% |
| 2025-03-26 | 7.17 | 7.28 | -0.69 | -8.66% | 7.17 | 7.77 | 803565 | 58203.41 | 27.99% |
| 2025-03-25 | 7.97 | 7.97 | -0.88 | -9.94% | 7.97 | 7.97 | 71172 | 5672.41 | 2.48% |
| 2025-03-24 | 9.14 | 8.85 | 0.54 | 6.50% | 8.32 | 9.14 | 1028367 | 91659.84 | 35.83% |
| 2025-03-21 | 8.31 | 8.31 | 0.76 | 10.07% | 8.31 | 8.31 | 71252 | 5921.07 | 2.48% |
| 2025-03-20 | 7.00 | 7.55 | 0.69 | 10.06% | 6.90 | 7.55 | 305674 | 22738.12 | 10.65% |
| 2025-03-19 | 6.95 | 6.86 | -0.06 | -0.87% | 6.82 | 7.17 | 162933 | 11328.75 | 5.68% |
| 2025-03-18 | 6.77 | 6.92 | 0.14 | 2.06% | 6.74 | 7.22 | 171058 | 11918.61 | 5.96% |
| 2025-03-17 | 6.70 | 6.78 | 0.10 | 1.50% | 6.65 | 7.07 | 117234 | 7914.27 | 4.08% |
| 2025-03-14 | 6.44 | 6.68 | 0.25 | 3.89% | 6.33 | 6.71 | 112030 | 7343.12 | 3.90% |
| 2025-03-13 | 6.49 | 6.43 | -0.06 | -0.92% | 6.28 | 6.50 | 48381 | 3081.31 | 1.69% |
| 2025-03-12 | 6.51 | 6.49 | 0.03 | 0.46% | 6.45 | 6.55 | 34162 | 2216.83 | 1.19% |
| 2025-03-11 | 6.40 | 6.46 | 0.00 | 0.00% | 6.34 | 6.49 | 36809 | 2359.25 | 1.28% |
| 2025-03-10 | 6.39 | 6.46 | 0.09 | 1.41% | 6.37 | 6.48 | 39352 | 2535.54 | 1.37% |
| 2025-03-07 | 6.54 | 6.37 | -0.17 | -2.60% | 6.35 | 6.54 | 39324 | 2527.38 | 1.37% |
| 2025-03-06 | 6.33 | 6.54 | 0.23 | 3.65% | 6.27 | 6.57 | 75637 | 4887.17 | 2.64% |
| 2025-03-05 | 6.42 | 6.31 | -0.12 | -1.87% | 6.22 | 6.44 | 50987 | 3202.03 | 1.78% |
| 2025-03-04 | 6.33 | 6.43 | 0.11 | 1.74% | 6.28 | 6.45 | 40146 | 2568.00 | 1.40% |
| 2025-03-03 | 6.27 | 6.32 | 0.05 | 0.80% | 6.23 | 6.44 | 42838 | 2723.42 | 1.49% |
| 2025-02-28 | 6.38 | 6.27 | -0.17 | -2.64% | 6.20 | 6.48 | 47188 | 2975.24 | 1.64% |
| 2025-02-27 | 6.55 | 6.44 | -0.10 | -1.53% | 6.32 | 6.57 | 44267 | 2845.22 | 1.54% |
| 2025-02-26 | 6.42 | 6.54 | 0.12 | 1.87% | 6.42 | 6.55 | 46701 | 3042.41 | 1.63% |
| 2025-02-25 | 6.33 | 6.42 | 0.03 | 0.47% | 6.33 | 6.53 | 42805 | 2760.32 | 1.49% |
| 2025-02-24 | 6.39 | 6.39 | 0.00 | 0.00% | 6.28 | 6.48 | 47388 | 3022.52 | 1.65% |
| 2025-02-21 | 6.46 | 6.39 | -0.13 | -1.99% | 6.38 | 6.59 | 44439 | 2858.41 | 1.55% |
| 2025-02-20 | 6.35 | 6.52 | 0.14 | 2.19% | 6.33 | 6.55 | 63449 | 4099.65 | 2.21% |
| 2025-02-19 | 6.33 | 6.38 | 0.05 | 0.79% | 6.30 | 6.46 | 39697 | 2533.38 | 1.38% |
| 2025-02-18 | 6.35 | 6.33 | -0.07 | -1.09% | 6.33 | 6.67 | 81270 | 5275.76 | 2.83% |
| 2025-02-17 | 6.17 | 6.40 | 0.20 | 3.23% | 6.17 | 6.40 | 50353 | 3180.24 | 1.75% |
| 2025-02-14 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.30 | 31060 | 1936.30 | 1.08% |
| 2025-02-13 | 6.34 | 6.24 | -0.10 | -1.58% | 6.23 | 6.36 | 26323 | 1651.16 | 0.92% |
| 2025-02-12 | 6.36 | 6.34 | 0.01 | 0.16% | 6.24 | 6.37 | 32967 | 2076.38 | 1.15% |
| 2025-02-11 | 6.46 | 6.33 | -0.11 | -1.71% | 6.29 | 6.46 | 35616 | 2253.29 | 1.24% |
| 2025-02-10 | 6.33 | 6.44 | 0.13 | 2.06% | 6.29 | 6.45 | 42042 | 2671.10 | 1.46% |
| 2025-02-07 | 6.25 | 6.31 | 0.11 | 1.77% | 6.15 | 6.35 | 55945 | 3517.14 | 1.95% |
| 2025-02-06 | 6.22 | 6.20 | 0.02 | 0.32% | 6.11 | 6.24 | 42622 | 2629.62 | 1.48% |
| 2025-02-05 | 6.04 | 6.18 | 0.19 | 3.17% | 6.01 | 6.23 | 52678 | 3239.90 | 1.84% |
| 2025-01-27 | 6.03 | 5.99 | 0.00 | 0.00% | 5.98 | 6.16 | 46226 | 2805.32 | 1.61% |
| 2025-01-24 | 6.10 | 5.99 | -0.12 | -1.96% | 5.84 | 6.10 | 77521 | 4612.20 | 2.70% |
| 2025-01-23 | 6.19 | 6.11 | -0.08 | -1.29% | 6.09 | 6.43 | 79080 | 4956.36 | 2.76% |
| 2025-01-22 | 6.05 | 6.19 | 0.14 | 2.31% | 5.96 | 6.27 | 103248 | 6328.12 | 3.60% |
| 2025-01-21 | 6.01 | 6.05 | 0.04 | 0.67% | 5.92 | 6.12 | 82920 | 4979.71 | 2.89% |
| 2025-01-20 | 5.90 | 6.01 | 0.05 | 0.84% | 5.79 | 6.04 | 61508 | 3655.52 | 2.14% |
| 2025-01-17 | 5.97 | 5.96 | -0.03 | -0.50% | 5.87 | 6.03 | 32064 | 1910.75 | 1.12% |
| 2025-01-16 | 5.90 | 5.99 | 0.11 | 1.87% | 5.87 | 6.05 | 47656 | 2839.95 | 1.66% |
| 2025-01-15 | 5.95 | 5.88 | -0.09 | -1.51% | 5.83 | 5.97 | 53189 | 3126.86 | 1.85% |
| 2025-01-14 | 5.68 | 5.97 | 0.36 | 6.42% | 5.63 | 6.10 | 96730 | 5687.67 | 3.37% |
| 2025-01-13 | 5.49 | 5.61 | 0.12 | 2.19% | 5.33 | 5.62 | 47210 | 2607.80 | 1.64% |
| 2025-01-10 | 5.75 | 5.49 | -0.23 | -4.02% | 5.49 | 5.76 | 44119 | 2475.82 | 1.54% |
| 2025-01-09 | 5.72 | 5.72 | -0.01 | -0.17% | 5.67 | 5.78 | 30025 | 1722.38 | 1.05% |
| 2025-01-08 | 5.76 | 5.73 | -0.03 | -0.52% | 5.54 | 5.79 | 52393 | 2975.78 | 1.83% |
| 2025-01-07 | 5.67 | 5.76 | 0.09 | 1.59% | 5.62 | 5.77 | 47051 | 2680.36 | 1.64% |
| 2025-01-06 | 5.71 | 5.67 | -0.04 | -0.70% | 5.43 | 5.78 | 46148 | 2615.12 | 1.61% |
| 2025-01-03 | 6.00 | 5.71 | -0.29 | -4.83% | 5.66 | 6.09 | 59644 | 3458.46 | 2.08% |
| 2025-01-02 | 6.06 | 6.00 | -0.06 | -0.99% | 5.96 | 6.21 | 56315 | 3422.20 | 1.96% |
| 2024-12-31 | 6.23 | 6.06 | -0.14 | -2.26% | 6.05 | 6.33 | 49601 | 3051.56 | 1.73% |
| 2024-12-30 | 6.30 | 6.20 | -0.08 | -1.27% | 6.02 | 6.35 | 68288 | 4234.52 | 2.38% |
| 2024-12-27 | 6.23 | 6.28 | 0.04 | 0.64% | 6.18 | 6.41 | 65034 | 4117.52 | 2.27% |
| 2024-12-26 | 6.38 | 6.24 | 0.07 | 1.13% | 6.19 | 6.63 | 97496 | 6230.40 | 3.40% |
| 2024-12-25 | 6.31 | 6.17 | -0.14 | -2.22% | 6.00 | 6.31 | 62987 | 3868.56 | 2.19% |
| 2024-12-24 | 6.38 | 6.31 | -0.01 | -0.16% | 6.21 | 6.42 | 58304 | 3682.37 | 2.03% |
| 2024-12-23 | 6.73 | 6.32 | -0.42 | -6.23% | 6.24 | 6.74 | 103672 | 6664.63 | 3.61% |
| 2024-12-20 | 6.66 | 6.74 | 0.07 | 1.05% | 6.60 | 6.84 | 71215 | 4790.56 | 2.48% |
| 2024-12-19 | 6.70 | 6.67 | -0.12 | -1.77% | 6.56 | 6.76 | 81494 | 5421.63 | 2.84% |
| 2024-12-18 | 6.95 | 6.79 | -0.11 | -1.59% | 6.66 | 6.96 | 89284 | 6093.20 | 3.11% |
| 2024-12-17 | 7.38 | 6.90 | -0.48 | -6.50% | 6.84 | 7.43 | 114328 | 8030.50 | 3.98% |
| 2024-12-16 | 7.49 | 7.38 | -0.03 | -0.40% | 7.31 | 7.59 | 87967 | 6537.63 | 3.06% |
| 2024-12-13 | 7.58 | 7.41 | -0.19 | -2.50% | 7.35 | 7.65 | 83483 | 6251.08 | 2.91% |
| 2024-12-12 | 7.51 | 7.60 | 0.07 | 0.93% | 7.40 | 7.68 | 97870 | 7386.58 | 3.41% |
| 2024-12-11 | 7.46 | 7.53 | 0.10 | 1.35% | 7.41 | 7.55 | 70357 | 5268.55 | 2.45% |
| 2024-12-10 | 7.64 | 7.43 | -0.08 | -1.07% | 7.41 | 7.69 | 94388 | 7092.63 | 3.29% |
| 2024-12-09 | 7.43 | 7.51 | 0.11 | 1.49% | 7.30 | 7.56 | 120577 | 8956.42 | 4.20% |
| 2024-12-06 | 7.49 | 7.40 | -0.06 | -0.80% | 7.29 | 7.49 | 115729 | 8513.98 | 4.03% |
| 2024-12-05 | 7.38 | 7.46 | 0.03 | 0.40% | 7.36 | 7.55 | 95956 | 7154.14 | 3.34% |
| 2024-12-04 | 7.60 | 7.43 | -0.10 | -1.33% | 7.32 | 7.78 | 144561 | 10877.40 | 5.04% |
| 2024-12-03 | 7.46 | 7.53 | 0.07 | 0.94% | 7.35 | 7.59 | 119537 | 8937.41 | 4.16% |
| 2024-12-02 | 7.20 | 7.46 | 0.22 | 3.04% | 7.20 | 7.52 | 117796 | 8688.72 | 4.10% |
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。
