| 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 | 8.59 | 8.67 | 0.12 | 1.40% | 8.58 | 8.75 | 45393 | 3936.15 | 1.60% |
| 2026-03-24 | 8.29 | 8.55 | 0.49 | 6.08% | 8.13 | 8.55 | 77184 | 6433.94 | 2.72% |
| 2026-03-23 | 8.51 | 8.06 | -0.67 | -7.67% | 8.02 | 8.68 | 74094 | 6165.06 | 2.61% |
| 2026-03-20 | 8.98 | 8.73 | -0.29 | -3.22% | 8.70 | 9.10 | 52496 | 4640.65 | 1.85% |
| 2026-03-19 | 9.20 | 9.02 | -0.29 | -3.11% | 8.95 | 9.27 | 44418 | 4037.36 | 1.56% |
| 2026-03-18 | 9.25 | 9.31 | 0.12 | 1.31% | 9.11 | 9.34 | 37255 | 3430.72 | 1.31% |
| 2026-03-17 | 9.42 | 9.19 | -0.24 | -2.55% | 9.16 | 9.49 | 43678 | 4074.26 | 1.54% |
| 2026-03-16 | 9.35 | 9.43 | 0.08 | 0.86% | 9.31 | 9.67 | 58275 | 5501.16 | 2.05% |
| 2026-03-13 | 9.50 | 9.35 | -0.11 | -1.16% | 9.31 | 9.57 | 40609 | 3835.78 | 1.43% |
| 2026-03-12 | 9.68 | 9.46 | -0.27 | -2.77% | 9.41 | 9.75 | 52405 | 5003.86 | 1.84% |
| 2026-03-11 | 9.92 | 9.73 | -0.10 | -1.02% | 9.69 | 9.93 | 43604 | 4271.89 | 1.53% |
| 2026-03-10 | 9.74 | 9.83 | 0.20 | 2.08% | 9.71 | 9.85 | 43170 | 4232.11 | 1.52% |
| 2026-03-09 | 9.74 | 9.63 | -0.12 | -1.23% | 9.43 | 9.74 | 68092 | 6504.02 | 2.40% |
| 2026-03-06 | 9.43 | 9.75 | 0.31 | 3.28% | 9.43 | 9.77 | 63754 | 6168.79 | 2.24% |
| 2026-03-05 | 9.55 | 9.44 | 0.09 | 0.96% | 9.38 | 9.70 | 58647 | 5574.73 | 2.06% |
| 2026-03-04 | 9.41 | 9.35 | -0.12 | -1.27% | 9.10 | 9.58 | 83962 | 7883.99 | 2.95% |
| 2026-03-03 | 10.12 | 9.47 | -0.65 | -6.42% | 9.40 | 10.19 | 127097 | 12396.62 | 4.47% |
| 2026-03-02 | 10.10 | 10.12 | -0.42 | -3.98% | 10.08 | 10.47 | 112057 | 11432.69 | 3.94% |
| 2026-02-27 | 10.35 | 10.54 | 0.34 | 3.33% | 10.26 | 10.71 | 127237 | 13340.98 | 4.48% |
| 2026-02-26 | 10.17 | 10.20 | 0.01 | 0.10% | 10.08 | 10.29 | 62959 | 6412.05 | 2.22% |
| 2026-02-25 | 10.18 | 10.19 | -0.03 | -0.29% | 10.10 | 10.30 | 62141 | 6323.63 | 2.19% |
| 2026-02-24 | 9.89 | 10.22 | 0.33 | 3.34% | 9.89 | 10.25 | 81565 | 8285.22 | 2.87% |
| 2026-02-13 | 9.89 | 9.89 | 0.00 | 0.00% | 9.82 | 10.05 | 53957 | 5360.03 | 1.90% |
| 2026-02-12 | 10.06 | 9.89 | -0.16 | -1.59% | 9.88 | 10.15 | 68788 | 6878.50 | 2.42% |
| 2026-02-11 | 10.10 | 10.05 | -0.07 | -0.69% | 10.05 | 10.27 | 55827 | 5662.76 | 1.96% |
| 2026-02-10 | 10.17 | 10.12 | 0.01 | 0.10% | 10.01 | 10.18 | 57662 | 5826.67 | 2.03% |
| 2026-02-09 | 10.12 | 10.11 | 0.10 | 1.00% | 10.09 | 10.29 | 89520 | 9126.35 | 3.15% |
| 2026-02-06 | 9.69 | 10.01 | 0.30 | 3.09% | 9.63 | 10.23 | 120784 | 12078.37 | 4.25% |
| 2026-02-05 | 9.93 | 9.71 | -0.23 | -2.31% | 9.62 | 9.93 | 82230 | 7982.80 | 2.89% |
| 2026-02-04 | 9.78 | 9.94 | 0.14 | 1.43% | 9.76 | 10.00 | 96561 | 9545.46 | 3.40% |
| 2026-02-03 | 9.60 | 9.80 | 0.30 | 3.16% | 9.53 | 9.80 | 95382 | 9249.52 | 3.36% |
| 2026-02-02 | 9.71 | 9.50 | -0.29 | -2.96% | 9.49 | 9.82 | 106460 | 10274.27 | 3.75% |
| 2026-01-30 | 9.65 | 9.79 | -0.04 | -0.41% | 9.45 | 9.96 | 140587 | 13696.89 | 4.95% |
| 2026-01-29 | 10.00 | 9.83 | -0.19 | -1.90% | 9.81 | 10.25 | 166890 | 16661.92 | 5.87% |
| 2026-01-28 | 10.29 | 10.02 | -0.36 | -3.47% | 10.01 | 10.58 | 225904 | 23171.69 | 7.95% |
| 2026-01-27 | 9.74 | 10.38 | 0.65 | 6.68% | 9.66 | 10.70 | 311800 | 31873.22 | 10.97% |
| 2026-01-26 | 9.85 | 9.73 | -0.04 | -0.41% | 9.52 | 9.92 | 133488 | 12957.23 | 4.70% |
| 2026-01-23 | 9.83 | 9.77 | -0.03 | -0.31% | 9.63 | 9.87 | 141302 | 13745.42 | 4.97% |
| 2026-01-22 | 9.47 | 9.80 | 0.33 | 3.48% | 9.44 | 9.92 | 181704 | 17743.82 | 6.39% |
| 2026-01-21 | 9.30 | 9.47 | 0.06 | 0.64% | 9.30 | 9.63 | 103563 | 9817.33 | 3.64% |
| 2026-01-20 | 9.63 | 9.41 | -0.22 | -2.28% | 9.33 | 9.65 | 127004 | 11999.47 | 4.47% |
| 2026-01-19 | 9.56 | 9.63 | 0.16 | 1.69% | 9.30 | 9.64 | 141262 | 13463.54 | 4.97% |
| 2026-01-16 | 9.54 | 9.47 | -0.04 | -0.42% | 9.23 | 9.59 | 133965 | 12617.44 | 4.71% |
| 2026-01-15 | 9.92 | 9.51 | -0.51 | -5.09% | 9.40 | 9.92 | 215352 | 20635.14 | 7.58% |
| 2026-01-14 | 9.52 | 10.02 | 0.41 | 4.27% | 9.40 | 10.07 | 429530 | 42105.58 | 15.11% |
| 2026-01-13 | 9.53 | 9.61 | 0.08 | 0.84% | 9.18 | 9.64 | 241141 | 22782.47 | 8.49% |
| 2026-01-12 | 9.51 | 9.53 | 0.02 | 0.21% | 9.40 | 9.60 | 267514 | 25471.82 | 9.41% |
| 2026-01-09 | 9.39 | 9.51 | 0.04 | 0.42% | 9.37 | 9.71 | 290415 | 27630.64 | 10.22% |
| 2026-01-08 | 9.61 | 9.47 | -0.23 | -2.37% | 9.41 | 9.98 | 515300 | 49552.38 | 18.13% |
| 2026-01-07 | 8.83 | 9.70 | 0.88 | 9.98% | 8.78 | 9.70 | 518689 | 49157.01 | 18.25% |
| 2026-01-06 | 8.90 | 8.82 | -0.05 | -0.56% | 8.71 | 8.92 | 221216 | 19473.71 | 7.78% |
| 2026-01-05 | 9.33 | 8.87 | -0.45 | -4.83% | 8.83 | 9.35 | 407162 | 36613.69 | 14.33% |
| 2025-12-31 | 8.96 | 9.32 | 0.42 | 4.72% | 8.61 | 9.33 | 416156 | 37161.20 | 14.64% |
| 2025-12-30 | 8.60 | 8.90 | 0.08 | 0.91% | 8.56 | 9.08 | 399953 | 35230.07 | 14.07% |
| 2025-12-29 | 8.50 | 8.82 | 0.31 | 3.64% | 8.40 | 8.95 | 396999 | 34498.48 | 13.97% |
| 2025-12-26 | 9.40 | 8.51 | -0.22 | -2.52% | 8.46 | 9.40 | 473435 | 41319.25 | 16.66% |
| 2025-12-25 | 8.00 | 8.73 | 0.79 | 9.95% | 7.95 | 8.73 | 203401 | 17104.06 | 7.16% |
| 2025-12-24 | 7.86 | 7.94 | 0.09 | 1.15% | 7.79 | 8.04 | 118104 | 9391.92 | 4.16% |
| 2025-12-23 | 8.04 | 7.85 | -0.11 | -1.38% | 7.83 | 8.07 | 206782 | 16351.52 | 7.28% |
| 2025-12-22 | 7.62 | 7.96 | 0.39 | 5.15% | 7.55 | 8.33 | 501713 | 40596.64 | 17.65% |
| 2025-12-19 | 7.49 | 7.57 | 0.15 | 2.02% | 7.44 | 7.59 | 132484 | 9966.29 | 4.66% |
| 2025-12-18 | 7.29 | 7.42 | 0.03 | 0.41% | 7.22 | 7.56 | 161550 | 12037.23 | 5.68% |
| 2025-12-17 | 7.75 | 7.39 | -0.05 | -0.67% | 7.12 | 7.89 | 264320 | 19736.50 | 9.30% |
| 2025-12-16 | 7.56 | 7.44 | -0.12 | -1.59% | 7.36 | 7.63 | 69635 | 5195.71 | 2.45% |
| 2025-12-15 | 7.51 | 7.56 | 0.01 | 0.13% | 7.40 | 7.65 | 65564 | 4948.70 | 2.31% |
| 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% |
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。
