| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.65 | 13.86 | -0.74 | -5.07% | 13.81 | 14.70 | 239301 | 33936.77 | 5.47% |
| 2026-03-25 | 14.48 | 14.60 | 0.12 | 0.83% | 14.35 | 14.65 | 256506 | 37312.77 | 5.86% |
| 2026-03-24 | 14.29 | 14.48 | 0.45 | 3.21% | 13.79 | 14.59 | 299502 | 42606.18 | 6.85% |
| 2026-03-23 | 13.85 | 14.03 | 0.03 | 0.21% | 13.76 | 14.48 | 281146 | 39926.30 | 6.43% |
| 2026-03-20 | 13.71 | 14.00 | 0.27 | 1.97% | 13.60 | 14.66 | 227840 | 32069.59 | 5.21% |
| 2026-03-19 | 13.88 | 13.73 | -0.36 | -2.56% | 13.65 | 14.08 | 120969 | 16762.65 | 2.77% |
| 2026-03-18 | 13.98 | 14.09 | 0.07 | 0.50% | 13.80 | 14.26 | 115781 | 16181.51 | 2.65% |
| 2026-03-17 | 14.30 | 14.02 | -0.19 | -1.34% | 14.00 | 14.59 | 137634 | 19732.56 | 3.15% |
| 2026-03-16 | 14.15 | 14.21 | -0.05 | -0.35% | 14.11 | 14.36 | 102122 | 14525.55 | 2.33% |
| 2026-03-13 | 14.27 | 14.26 | -0.12 | -0.83% | 14.16 | 14.55 | 130106 | 18689.57 | 2.97% |
| 2026-03-12 | 14.70 | 14.38 | -0.28 | -1.91% | 14.20 | 14.72 | 172826 | 24874.61 | 3.95% |
| 2026-03-11 | 14.68 | 14.66 | 0.02 | 0.14% | 14.57 | 14.96 | 214253 | 31649.93 | 4.90% |
| 2026-03-10 | 14.60 | 14.64 | 0.12 | 0.83% | 14.45 | 14.72 | 160856 | 23471.92 | 3.68% |
| 2026-03-09 | 13.86 | 14.52 | 0.08 | 0.55% | 13.86 | 14.56 | 173163 | 24703.33 | 3.96% |
| 2026-03-06 | 14.44 | 14.44 | -0.20 | -1.37% | 14.24 | 14.66 | 165106 | 23886.81 | 3.77% |
| 2026-03-05 | 14.41 | 14.64 | 0.52 | 3.68% | 14.22 | 14.89 | 230570 | 33478.82 | 5.27% |
| 2026-03-04 | 13.72 | 14.12 | 0.01 | 0.07% | 13.72 | 14.40 | 176349 | 24951.38 | 4.03% |
| 2026-03-03 | 14.98 | 14.11 | -0.69 | -4.66% | 14.09 | 15.29 | 278515 | 40744.84 | 6.37% |
| 2026-03-02 | 14.90 | 14.80 | -0.61 | -3.96% | 14.73 | 15.29 | 229859 | 34376.53 | 5.25% |
| 2026-02-27 | 15.25 | 15.41 | 0.06 | 0.39% | 15.19 | 15.66 | 209266 | 32336.32 | 4.78% |
| 2026-02-26 | 15.90 | 15.35 | -0.47 | -2.97% | 15.27 | 15.90 | 272649 | 41945.16 | 6.23% |
| 2026-02-25 | 16.29 | 15.82 | -0.42 | -2.59% | 15.72 | 16.30 | 272463 | 43337.78 | 6.23% |
| 2026-02-24 | 16.00 | 16.24 | 0.52 | 3.31% | 15.82 | 16.40 | 285619 | 46153.20 | 6.53% |
| 2026-02-13 | 16.66 | 15.72 | -1.13 | -6.71% | 15.70 | 16.71 | 438326 | 70366.59 | 10.02% |
| 2026-02-12 | 17.04 | 16.85 | -0.33 | -1.92% | 16.50 | 17.25 | 447738 | 75399.20 | 10.23% |
| 2026-02-11 | 17.50 | 17.18 | -0.46 | -2.61% | 17.17 | 18.56 | 501557 | 88717.62 | 11.46% |
| 2026-02-10 | 18.09 | 17.64 | -0.45 | -2.49% | 17.64 | 18.45 | 568857 | 101951.04 | 13.00% |
| 2026-02-09 | 17.50 | 18.09 | 1.12 | 6.60% | 17.50 | 18.67 | 879005 | 160100.45 | 20.09% |
| 2026-02-06 | 16.60 | 16.97 | 0.02 | 0.12% | 16.36 | 17.43 | 508857 | 85958.74 | 11.63% |
| 2026-02-05 | 17.30 | 16.95 | -1.41 | -7.68% | 16.52 | 17.89 | 571552 | 98270.39 | 13.06% |
| 2026-02-04 | 17.30 | 18.36 | 0.79 | 4.50% | 17.25 | 18.99 | 799414 | 145414.19 | 18.27% |
| 2026-02-03 | 16.60 | 17.57 | 0.97 | 5.84% | 16.60 | 17.77 | 573281 | 98734.26 | 13.10% |
| 2026-02-02 | 16.59 | 16.60 | 0.42 | 2.60% | 16.25 | 17.19 | 487981 | 81594.45 | 11.15% |
| 2026-01-30 | 17.01 | 16.18 | -1.80 | -10.01% | 16.18 | 17.45 | 592166 | 97277.88 | 13.54% |
| 2026-01-29 | 17.17 | 17.98 | -0.03 | -0.17% | 17.15 | 18.50 | 792517 | 141292.20 | 18.12% |
| 2026-01-28 | 17.15 | 18.01 | 0.54 | 3.09% | 16.96 | 19.05 | 1110950 | 199680.89 | 25.39% |
| 2026-01-27 | 15.60 | 17.47 | 1.59 | 10.01% | 15.50 | 17.47 | 817089 | 134772.28 | 18.68% |
| 2026-01-26 | 16.96 | 15.88 | -0.36 | -2.22% | 15.75 | 17.28 | 936332 | 154664.53 | 21.40% |
| 2026-01-23 | 15.02 | 16.24 | 1.48 | 10.03% | 15.02 | 16.24 | 399795 | 63800.95 | 9.14% |
| 2026-01-22 | 14.86 | 14.76 | -0.19 | -1.27% | 14.53 | 15.25 | 308188 | 45842.27 | 7.04% |
| 2026-01-21 | 14.50 | 14.95 | 0.31 | 2.12% | 14.50 | 15.50 | 349379 | 52448.84 | 7.99% |
| 2026-01-20 | 15.07 | 14.64 | -0.33 | -2.20% | 14.50 | 15.62 | 386563 | 57754.71 | 8.84% |
| 2026-01-19 | 15.13 | 14.97 | -0.26 | -1.71% | 14.95 | 15.53 | 408038 | 61888.93 | 9.33% |
| 2026-01-16 | 14.84 | 15.23 | 0.39 | 2.63% | 14.69 | 15.44 | 532028 | 80237.18 | 12.16% |
| 2026-01-15 | 14.36 | 14.84 | 0.53 | 3.70% | 14.36 | 15.74 | 654060 | 98944.79 | 14.95% |
| 2026-01-14 | 14.28 | 14.31 | -0.05 | -0.35% | 14.13 | 14.94 | 388412 | 56321.39 | 8.88% |
| 2026-01-13 | 15.10 | 14.36 | -0.86 | -5.65% | 14.10 | 15.10 | 438404 | 63374.80 | 10.02% |
| 2026-01-12 | 14.65 | 15.22 | 0.62 | 4.25% | 14.64 | 15.27 | 565519 | 85396.87 | 12.93% |
| 2026-01-09 | 14.95 | 14.60 | -0.15 | -1.02% | 14.32 | 15.27 | 570873 | 84592.59 | 13.05% |
| 2026-01-08 | 14.28 | 14.75 | 0.25 | 1.72% | 14.20 | 14.77 | 367406 | 53605.71 | 8.40% |
| 2026-01-07 | 14.21 | 14.50 | 0.11 | 0.76% | 14.21 | 14.65 | 300741 | 43359.79 | 6.87% |
| 2026-01-06 | 14.06 | 14.39 | 0.35 | 2.49% | 14.06 | 14.96 | 325514 | 46906.13 | 7.44% |
| 2026-01-05 | 14.46 | 14.04 | -0.25 | -1.75% | 13.89 | 14.55 | 320514 | 45016.45 | 7.33% |
| 2025-12-31 | 14.30 | 14.29 | 0.14 | 0.99% | 13.97 | 14.75 | 354916 | 50983.54 | 8.11% |
| 2025-12-30 | 14.45 | 14.15 | -0.60 | -4.07% | 14.06 | 14.63 | 425398 | 60704.82 | 9.72% |
| 2025-12-29 | 15.07 | 14.75 | -0.57 | -3.72% | 14.64 | 15.28 | 561869 | 83519.72 | 12.84% |
| 2025-12-26 | 14.85 | 15.32 | 0.32 | 2.13% | 14.80 | 16.20 | 727434 | 112254.72 | 16.63% |
| 2025-12-25 | 14.98 | 15.00 | 0.00 | 0.00% | 14.68 | 15.30 | 533111 | 79793.23 | 12.19% |
| 2025-12-24 | 13.92 | 15.00 | 1.00 | 7.14% | 13.74 | 15.40 | 650421 | 96491.01 | 14.87% |
| 2025-12-23 | 14.34 | 14.00 | -0.34 | -2.37% | 13.82 | 14.35 | 300110 | 42070.81 | 6.86% |
| 2025-12-22 | 14.46 | 14.34 | -0.33 | -2.25% | 14.16 | 14.60 | 395110 | 56568.01 | 9.03% |
| 2025-12-19 | 14.29 | 14.67 | 0.67 | 4.79% | 14.10 | 14.99 | 584652 | 85563.62 | 13.36% |
| 2025-12-18 | 13.86 | 14.00 | 0.07 | 0.50% | 13.69 | 14.18 | 470041 | 65622.21 | 10.74% |
| 2025-12-17 | 13.66 | 13.93 | 0.16 | 1.16% | 13.40 | 14.30 | 757846 | 104575.97 | 17.32% |
| 2025-12-16 | 12.78 | 13.77 | 1.25 | 9.98% | 12.27 | 13.77 | 626693 | 83286.23 | 14.32% |
| 2025-12-15 | 12.45 | 12.52 | -0.03 | -0.24% | 12.42 | 12.83 | 150551 | 19004.79 | 3.44% |
| 2025-12-12 | 12.90 | 12.55 | -0.41 | -3.16% | 12.50 | 13.00 | 200616 | 25374.97 | 4.59% |
| 2025-12-11 | 13.36 | 12.96 | -0.41 | -3.07% | 12.91 | 13.38 | 190252 | 24874.20 | 4.35% |
| 2025-12-10 | 13.60 | 13.37 | -0.21 | -1.55% | 13.27 | 13.85 | 207292 | 27839.85 | 4.74% |
| 2025-12-09 | 13.66 | 13.58 | -0.21 | -1.52% | 13.50 | 13.86 | 306042 | 41621.43 | 7.00% |
| 2025-12-08 | 12.88 | 13.79 | 0.83 | 6.40% | 12.85 | 14.26 | 525453 | 72131.88 | 12.01% |
| 2025-12-05 | 12.75 | 12.96 | 0.17 | 1.33% | 12.70 | 13.27 | 184993 | 24038.73 | 4.23% |
| 2025-12-04 | 13.10 | 12.79 | -0.55 | -4.12% | 12.76 | 13.33 | 241255 | 31243.01 | 5.51% |
| 2025-12-03 | 13.43 | 13.34 | 0.07 | 0.53% | 13.22 | 13.76 | 270686 | 36309.64 | 6.19% |
| 2025-12-02 | 13.25 | 13.27 | -0.08 | -0.60% | 13.12 | 13.56 | 180284 | 23953.62 | 4.12% |
| 2025-12-01 | 13.33 | 13.35 | 0.20 | 1.52% | 13.15 | 13.43 | 266413 | 35451.05 | 6.09% |
| 2025-11-28 | 13.29 | 13.15 | -0.13 | -0.98% | 12.80 | 13.44 | 444996 | 58541.33 | 10.17% |
| 2025-11-27 | 12.07 | 13.28 | 1.21 | 10.02% | 12.07 | 13.28 | 362836 | 46569.77 | 8.29% |
| 2025-11-26 | 12.30 | 12.07 | -0.13 | -1.07% | 12.07 | 12.35 | 151028 | 18427.25 | 3.45% |
| 2025-11-25 | 11.89 | 12.20 | 0.35 | 2.95% | 11.81 | 12.65 | 238922 | 29244.85 | 5.46% |
赛伍技术(603212)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。
