| 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 | 7.69 | 7.70 | 0.01 | 0.13% | 7.65 | 7.78 | 103681 | 7992.68 | 3.61% |
| 2025-07-31 | 7.79 | 7.69 | -0.17 | -2.16% | 7.65 | 7.89 | 144082 | 11141.84 | 5.02% |
| 2025-07-30 | 8.02 | 7.86 | -0.22 | -2.72% | 7.77 | 8.05 | 211942 | 16662.29 | 7.38% |
| 2025-07-29 | 8.15 | 8.08 | -0.15 | -1.82% | 7.90 | 8.25 | 331892 | 26608.26 | 11.56% |
| 2025-07-28 | 7.91 | 8.23 | 0.30 | 3.78% | 7.88 | 8.72 | 476357 | 39681.71 | 16.60% |
| 2025-07-25 | 7.96 | 7.93 | 0.00 | 0.00% | 7.70 | 8.02 | 263428 | 20761.44 | 9.18% |
| 2025-07-24 | 7.55 | 7.93 | 0.35 | 4.62% | 7.52 | 8.14 | 294157 | 22973.81 | 10.25% |
| 2025-07-23 | 7.64 | 7.58 | -0.06 | -0.79% | 7.56 | 7.86 | 126480 | 9693.82 | 4.41% |
| 2025-07-22 | 7.66 | 7.64 | -0.02 | -0.26% | 7.58 | 7.72 | 81262 | 6196.84 | 2.83% |
| 2025-07-21 | 7.52 | 7.66 | 0.15 | 2.00% | 7.51 | 7.66 | 105573 | 8038.94 | 3.68% |
| 2025-07-18 | 7.55 | 7.51 | 0.00 | 0.00% | 7.45 | 7.56 | 63967 | 4795.76 | 2.23% |
| 2025-07-17 | 7.47 | 7.51 | 0.03 | 0.40% | 7.43 | 7.58 | 93460 | 6998.38 | 3.26% |
| 2025-07-16 | 7.41 | 7.48 | 0.08 | 1.08% | 7.40 | 7.53 | 73946 | 5530.57 | 2.58% |
| 2025-07-15 | 7.55 | 7.40 | -0.15 | -1.99% | 7.36 | 7.65 | 121145 | 9049.27 | 4.22% |
| 2025-07-14 | 7.45 | 7.55 | 0.12 | 1.62% | 7.42 | 7.56 | 83520 | 6284.99 | 2.91% |
| 2025-07-11 | 7.50 | 7.43 | -0.05 | -0.67% | 7.35 | 7.54 | 72769 | 5406.65 | 2.54% |
| 2025-07-10 | 7.54 | 7.48 | -0.06 | -0.80% | 7.44 | 7.62 | 85376 | 6409.59 | 2.97% |
| 2025-07-09 | 7.47 | 7.54 | 0.06 | 0.80% | 7.47 | 7.70 | 116529 | 8812.90 | 4.06% |
| 2025-07-08 | 7.36 | 7.48 | 0.14 | 1.91% | 7.30 | 7.52 | 112423 | 8347.33 | 3.92% |
| 2025-07-07 | 7.30 | 7.34 | 0.04 | 0.55% | 7.18 | 7.36 | 86795 | 6345.10 | 3.02% |
| 2025-07-04 | 7.47 | 7.30 | -0.18 | -2.41% | 7.30 | 7.49 | 142834 | 10493.07 | 4.98% |
| 2025-07-03 | 7.50 | 7.48 | -0.07 | -0.93% | 7.37 | 7.59 | 216622 | 16127.97 | 7.55% |
| 2025-07-02 | 7.79 | 7.55 | 0.18 | 2.44% | 7.40 | 7.94 | 350053 | 26520.68 | 12.20% |
| 2025-07-01 | 7.39 | 7.37 | 0.04 | 0.55% | 7.23 | 7.39 | 84140 | 6160.67 | 2.93% |
| 2025-06-30 | 7.20 | 7.33 | 0.18 | 2.52% | 7.14 | 7.44 | 119990 | 8750.04 | 4.18% |
| 2025-06-27 | 7.15 | 7.15 | -0.02 | -0.28% | 7.10 | 7.24 | 76688 | 5494.91 | 2.67% |
| 2025-06-26 | 7.13 | 7.17 | 0.01 | 0.14% | 7.10 | 7.31 | 96691 | 6968.03 | 3.37% |
| 2025-06-25 | 7.07 | 7.16 | 0.09 | 1.27% | 7.05 | 7.25 | 112615 | 8060.30 | 3.92% |
| 2025-06-24 | 6.89 | 7.07 | 0.23 | 3.36% | 6.85 | 7.12 | 86827 | 6102.92 | 3.02% |
| 2025-06-23 | 6.60 | 6.84 | 0.14 | 2.09% | 6.59 | 6.89 | 92045 | 6259.57 | 3.21% |
| 2025-06-20 | 6.72 | 6.70 | -0.04 | -0.59% | 6.63 | 6.85 | 70255 | 4728.85 | 2.45% |
| 2025-06-19 | 6.95 | 6.74 | -0.19 | -2.74% | 6.71 | 7.06 | 96831 | 6622.37 | 3.37% |
| 2025-06-18 | 7.04 | 6.93 | -0.10 | -1.42% | 6.89 | 7.06 | 60715 | 4210.65 | 2.12% |
| 2025-06-17 | 7.07 | 7.03 | -0.04 | -0.57% | 6.99 | 7.14 | 70955 | 4995.77 | 2.47% |
| 2025-06-16 | 7.01 | 7.07 | 0.05 | 0.71% | 6.99 | 7.17 | 90141 | 6402.21 | 3.14% |
| 2025-06-13 | 7.20 | 7.02 | -0.18 | -2.50% | 6.95 | 7.21 | 116780 | 8214.07 | 4.07% |
| 2025-06-12 | 7.24 | 7.20 | -0.08 | -1.10% | 7.14 | 7.28 | 93536 | 6739.15 | 3.26% |
| 2025-06-11 | 7.35 | 7.28 | -0.06 | -0.82% | 7.26 | 7.42 | 102498 | 7490.38 | 3.57% |
| 2025-06-10 | 7.58 | 7.34 | -0.24 | -3.17% | 7.25 | 7.62 | 177825 | 13154.88 | 6.20% |
| 2025-06-09 | 7.33 | 7.58 | 0.29 | 3.98% | 7.30 | 7.68 | 238374 | 17925.85 | 8.30% |
| 2025-06-06 | 7.23 | 7.29 | 0.05 | 0.69% | 7.20 | 7.42 | 117743 | 8592.16 | 4.10% |
| 2025-06-05 | 7.29 | 7.24 | -0.04 | -0.55% | 7.18 | 7.34 | 96241 | 6959.00 | 3.35% |
| 2025-06-04 | 7.20 | 7.28 | 0.15 | 2.10% | 7.12 | 7.32 | 132225 | 9589.43 | 4.61% |
| 2025-06-03 | 7.10 | 7.13 | 0.04 | 0.56% | 7.06 | 7.22 | 112410 | 8015.23 | 3.92% |
| 2025-05-30 | 7.34 | 7.09 | -0.20 | -2.74% | 7.04 | 7.35 | 174416 | 12407.28 | 6.08% |
| 2025-05-29 | 7.36 | 7.29 | -0.08 | -1.09% | 7.22 | 7.43 | 187847 | 13769.64 | 6.54% |
| 2025-05-28 | 7.35 | 7.37 | 0.00 | 0.00% | 7.25 | 7.49 | 217246 | 16011.57 | 7.57% |
| 2025-05-27 | 7.39 | 7.37 | 0.07 | 0.96% | 7.20 | 7.45 | 211965 | 15546.49 | 7.38% |
| 2025-05-26 | 7.19 | 7.30 | 0.05 | 0.69% | 7.10 | 7.46 | 350019 | 25544.08 | 12.19% |
| 2025-05-23 | 6.99 | 7.25 | 0.22 | 3.13% | 6.95 | 7.73 | 480057 | 35825.36 | 16.72% |
| 2025-05-22 | 7.12 | 7.03 | -0.11 | -1.54% | 7.02 | 7.24 | 131052 | 9305.96 | 4.57% |
| 2025-05-21 | 7.28 | 7.14 | -0.21 | -2.86% | 7.08 | 7.31 | 215928 | 15433.90 | 7.52% |
| 2025-05-20 | 7.60 | 7.35 | -0.24 | -3.16% | 7.25 | 7.66 | 260842 | 19173.82 | 9.09% |
| 2025-05-19 | 7.60 | 7.59 | 0.17 | 2.29% | 7.58 | 8.13 | 401350 | 31295.00 | 13.98% |
| 2025-05-16 | 7.31 | 7.42 | 0.02 | 0.27% | 7.23 | 7.66 | 309923 | 23181.68 | 10.80% |
| 2025-05-15 | 7.41 | 7.40 | -0.03 | -0.40% | 7.20 | 7.41 | 262472 | 19123.60 | 9.14% |
| 2025-05-14 | 7.37 | 7.43 | 0.12 | 1.64% | 7.21 | 7.84 | 434712 | 32442.18 | 15.14% |
| 2025-05-13 | 7.50 | 7.31 | -0.26 | -3.43% | 7.27 | 7.58 | 420454 | 31134.01 | 14.65% |
| 2025-05-12 | 6.95 | 7.57 | 0.69 | 10.03% | 6.93 | 7.57 | 243730 | 17799.95 | 8.49% |
| 2025-05-09 | 7.09 | 6.88 | -0.19 | -2.69% | 6.86 | 7.20 | 221916 | 15480.78 | 7.73% |
| 2025-05-08 | 7.01 | 7.07 | 0.03 | 0.43% | 7.00 | 7.16 | 260584 | 18449.49 | 9.08% |
| 2025-05-07 | 7.13 | 7.04 | -0.11 | -1.54% | 6.93 | 7.36 | 400005 | 28490.87 | 13.94% |
| 2025-05-06 | 6.61 | 7.15 | 0.65 | 10.00% | 6.58 | 7.15 | 274915 | 18796.17 | 9.58% |
| 2025-04-30 | 6.58 | 6.50 | -0.14 | -2.11% | 6.43 | 6.62 | 238646 | 15529.16 | 8.31% |
| 2025-04-29 | 6.38 | 6.64 | 0.26 | 4.08% | 6.22 | 6.71 | 325222 | 21090.75 | 11.33% |
| 2025-04-28 | 6.44 | 6.38 | -0.06 | -0.93% | 6.36 | 6.78 | 455484 | 29703.39 | 15.87% |
| 2025-04-25 | 5.99 | 6.44 | 0.59 | 10.09% | 5.99 | 6.44 | 261072 | 16264.43 | 9.10% |
| 2025-04-24 | 6.05 | 5.85 | -0.29 | -4.72% | 5.83 | 6.14 | 178181 | 10599.82 | 6.21% |
| 2025-04-23 | 5.85 | 6.14 | 0.31 | 5.32% | 5.83 | 6.35 | 288778 | 17707.78 | 10.06% |
| 2025-04-22 | 5.87 | 5.83 | -0.04 | -0.68% | 5.81 | 5.92 | 72921 | 4265.48 | 2.54% |
| 2025-04-21 | 5.87 | 5.87 | 0.03 | 0.51% | 5.76 | 5.88 | 86932 | 5079.99 | 3.03% |
| 2025-04-18 | 5.75 | 5.84 | 0.06 | 1.04% | 5.72 | 5.85 | 101058 | 5853.17 | 3.52% |
| 2025-04-17 | 5.68 | 5.78 | 0.07 | 1.23% | 5.66 | 5.84 | 82146 | 4748.04 | 2.86% |
| 2025-04-16 | 5.88 | 5.71 | -0.17 | -2.89% | 5.62 | 5.88 | 99207 | 5695.70 | 3.46% |
| 2025-04-15 | 5.90 | 5.88 | 0.04 | 0.68% | 5.80 | 5.94 | 100133 | 5877.00 | 3.49% |
| 2025-04-14 | 5.79 | 5.84 | 0.09 | 1.57% | 5.79 | 5.92 | 104701 | 6139.90 | 3.65% |
| 2025-04-11 | 5.70 | 5.75 | 0.01 | 0.17% | 5.65 | 5.87 | 103674 | 5966.53 | 3.61% |
| 2025-04-10 | 5.68 | 5.74 | 0.14 | 2.50% | 5.66 | 5.84 | 161681 | 9329.72 | 5.63% |
| 2025-04-09 | 5.38 | 5.60 | 0.10 | 1.82% | 5.02 | 5.65 | 166791 | 8945.87 | 5.81% |
| 2025-04-08 | 5.45 | 5.50 | -0.04 | -0.72% | 5.36 | 5.60 | 156557 | 8596.21 | 5.45% |
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。
