| 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 | 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% |
| 2025-11-24 | 12.17 | 11.85 | -0.15 | -1.25% | 11.70 | 12.23 | 220390 | 26191.08 | 5.04% |
| 2025-11-21 | 12.60 | 12.00 | -1.01 | -7.76% | 11.94 | 12.72 | 374404 | 45831.04 | 8.56% |
| 2025-11-20 | 13.84 | 13.01 | -0.61 | -4.48% | 12.78 | 13.84 | 663677 | 87011.05 | 15.17% |
| 2025-11-19 | 13.62 | 13.62 | 1.24 | 10.02% | 13.62 | 13.62 | 157308 | 21425.29 | 3.60% |
| 2025-11-18 | 12.21 | 12.38 | 0.05 | 0.41% | 12.13 | 13.00 | 304719 | 38216.81 | 6.97% |
| 2025-11-17 | 12.37 | 12.33 | -0.01 | -0.08% | 12.20 | 12.58 | 105800 | 13035.58 | 2.42% |
| 2025-11-14 | 12.13 | 12.34 | 0.07 | 0.57% | 12.10 | 12.58 | 148589 | 18387.61 | 3.40% |
| 2025-11-13 | 12.16 | 12.27 | 0.07 | 0.57% | 12.14 | 12.42 | 124817 | 15366.27 | 2.85% |
| 2025-11-12 | 12.35 | 12.20 | -0.20 | -1.61% | 12.04 | 12.55 | 185793 | 22720.56 | 4.25% |
| 2025-11-11 | 12.29 | 12.40 | 0.17 | 1.39% | 12.29 | 12.50 | 197629 | 24539.37 | 4.52% |
| 2025-11-10 | 12.15 | 12.23 | 0.20 | 1.66% | 12.05 | 12.28 | 185453 | 22611.05 | 4.24% |
| 2025-11-07 | 11.81 | 12.03 | 0.14 | 1.18% | 11.81 | 12.12 | 129526 | 15576.97 | 2.96% |
| 2025-11-06 | 11.96 | 11.89 | -0.01 | -0.08% | 11.79 | 12.00 | 98413 | 11687.53 | 2.25% |
| 2025-11-05 | 11.55 | 11.90 | 0.25 | 2.15% | 11.50 | 11.93 | 127525 | 15051.66 | 2.91% |
| 2025-11-04 | 11.74 | 11.65 | -0.10 | -0.85% | 11.57 | 11.80 | 64997 | 7590.88 | 1.49% |
| 2025-11-03 | 11.60 | 11.75 | 0.08 | 0.69% | 11.55 | 11.84 | 106793 | 12484.71 | 2.44% |
| 2025-10-31 | 11.64 | 11.67 | 0.15 | 1.30% | 11.64 | 12.15 | 140179 | 16611.17 | 3.20% |
| 2025-10-30 | 11.58 | 11.52 | -0.18 | -1.54% | 11.50 | 11.71 | 90748 | 10516.16 | 2.07% |
| 2025-10-29 | 11.33 | 11.70 | 0.34 | 2.99% | 11.28 | 11.74 | 138518 | 16042.67 | 3.17% |
| 2025-10-28 | 11.31 | 11.36 | 0.04 | 0.35% | 11.20 | 11.43 | 64672 | 7355.82 | 1.48% |
| 2025-10-27 | 11.38 | 11.32 | 0.04 | 0.35% | 11.22 | 11.42 | 65450 | 7402.90 | 1.50% |
| 2025-10-24 | 11.25 | 11.28 | 0.08 | 0.71% | 11.20 | 11.43 | 68784 | 7766.24 | 1.57% |
| 2025-10-23 | 11.13 | 11.20 | 0.07 | 0.63% | 10.95 | 11.22 | 66732 | 7382.51 | 1.53% |
| 2025-10-22 | 11.21 | 11.13 | -0.12 | -1.07% | 11.10 | 11.29 | 50806 | 5684.78 | 1.16% |
| 2025-10-21 | 11.19 | 11.25 | 0.07 | 0.63% | 11.09 | 11.26 | 58932 | 6592.91 | 1.35% |
| 2025-10-20 | 11.08 | 11.18 | 0.19 | 1.73% | 11.06 | 11.20 | 61550 | 6858.74 | 1.41% |
| 2025-10-17 | 11.45 | 10.99 | -0.54 | -4.68% | 10.95 | 11.62 | 121251 | 13597.14 | 2.77% |
| 2025-10-16 | 11.61 | 11.53 | -0.16 | -1.37% | 11.49 | 11.68 | 71722 | 8295.40 | 1.64% |
| 2025-10-15 | 11.53 | 11.69 | 0.22 | 1.92% | 11.43 | 11.75 | 123057 | 14317.35 | 2.81% |
| 2025-10-14 | 11.45 | 11.47 | 0.14 | 1.24% | 11.38 | 11.88 | 170995 | 19890.09 | 3.91% |
| 2025-10-13 | 11.01 | 11.33 | -0.10 | -0.87% | 10.95 | 11.36 | 111234 | 12447.21 | 2.54% |
| 2025-10-10 | 11.70 | 11.43 | -0.37 | -3.14% | 11.41 | 11.77 | 116824 | 13481.39 | 2.67% |
| 2025-10-09 | 11.66 | 11.80 | 0.23 | 1.99% | 11.54 | 11.89 | 132539 | 15549.04 | 3.03% |
| 2025-09-30 | 11.55 | 11.57 | 0.02 | 0.17% | 11.50 | 11.69 | 92598 | 10747.84 | 2.12% |
| 2025-09-29 | 11.40 | 11.55 | 0.09 | 0.79% | 11.25 | 11.71 | 112348 | 12995.14 | 2.57% |
| 2025-09-26 | 11.31 | 11.46 | -0.02 | -0.17% | 11.31 | 11.59 | 92045 | 10576.08 | 2.10% |
| 2025-09-25 | 11.61 | 11.48 | -0.16 | -1.37% | 11.48 | 11.95 | 163671 | 19096.37 | 3.74% |
| 2025-09-24 | 11.27 | 11.64 | 0.35 | 3.10% | 11.19 | 11.64 | 120620 | 13831.70 | 2.76% |
| 2025-09-23 | 11.54 | 11.29 | -0.34 | -2.92% | 11.11 | 11.63 | 129580 | 14621.31 | 2.96% |
| 2025-09-22 | 11.53 | 11.63 | 0.10 | 0.87% | 11.41 | 11.64 | 92637 | 10689.31 | 2.12% |
| 2025-09-19 | 11.80 | 11.53 | -0.32 | -2.70% | 11.50 | 11.83 | 145764 | 16950.96 | 3.33% |
| 2025-09-18 | 12.06 | 11.85 | -0.19 | -1.58% | 11.78 | 12.34 | 206755 | 24751.74 | 4.73% |
| 2025-09-17 | 12.09 | 12.04 | -0.13 | -1.07% | 12.02 | 12.24 | 138031 | 16704.70 | 3.16% |
| 2025-09-16 | 12.20 | 12.17 | -0.13 | -1.06% | 11.95 | 12.33 | 190216 | 23024.58 | 4.35% |
| 2025-09-15 | 12.31 | 12.30 | 0.04 | 0.33% | 12.26 | 12.57 | 155068 | 19208.12 | 3.54% |
| 2025-09-12 | 12.32 | 12.26 | -0.16 | -1.29% | 12.12 | 12.40 | 177691 | 21769.41 | 4.06% |
| 2025-09-11 | 12.25 | 12.42 | 0.05 | 0.40% | 12.11 | 12.43 | 179863 | 22070.00 | 4.11% |
| 2025-09-10 | 12.49 | 12.37 | -0.08 | -0.64% | 12.16 | 12.60 | 234380 | 28888.92 | 5.36% |
| 2025-09-09 | 12.80 | 12.45 | -0.53 | -4.08% | 12.39 | 12.84 | 297588 | 37363.26 | 6.80% |
| 2025-09-08 | 13.27 | 12.98 | -0.29 | -2.19% | 12.77 | 13.30 | 395759 | 51082.74 | 9.05% |
| 2025-09-05 | 12.51 | 13.27 | 0.72 | 5.74% | 12.34 | 13.28 | 622822 | 80894.60 | 14.24% |
| 2025-09-04 | 12.19 | 12.55 | 0.40 | 3.29% | 12.19 | 12.70 | 514024 | 64199.91 | 11.75% |
| 2025-09-03 | 12.30 | 12.15 | -0.41 | -3.26% | 12.07 | 12.66 | 556013 | 68131.85 | 12.71% |
| 2025-09-02 | 11.83 | 12.56 | 0.78 | 6.62% | 11.80 | 12.96 | 770170 | 98409.72 | 17.60% |
| 2025-09-01 | 11.40 | 11.78 | 0.40 | 3.51% | 11.40 | 11.78 | 151450 | 17602.14 | 3.46% |
| 2025-08-29 | 11.43 | 11.38 | -0.10 | -0.87% | 11.30 | 11.60 | 120491 | 13778.85 | 2.75% |
| 2025-08-28 | 11.37 | 11.48 | 0.09 | 0.79% | 11.00 | 11.54 | 164885 | 18715.00 | 3.77% |
| 2025-08-27 | 11.74 | 11.39 | -0.45 | -3.80% | 11.38 | 11.84 | 168786 | 19696.52 | 3.86% |
| 2025-08-26 | 11.88 | 11.84 | 0.05 | 0.42% | 11.81 | 12.18 | 162576 | 19377.92 | 3.72% |
| 2025-08-25 | 11.72 | 11.79 | -0.11 | -0.92% | 11.70 | 11.92 | 177365 | 20914.54 | 4.05% |
| 2025-08-22 | 11.81 | 11.90 | 0.04 | 0.34% | 11.80 | 12.00 | 140269 | 16702.26 | 3.21% |
| 2025-08-21 | 11.88 | 11.86 | -0.11 | -0.92% | 11.80 | 12.05 | 157213 | 18685.56 | 3.59% |
| 2025-08-20 | 12.00 | 11.97 | 0.10 | 0.84% | 11.81 | 12.23 | 219475 | 26284.82 | 5.02% |
| 2025-08-19 | 11.81 | 11.87 | 0.06 | 0.51% | 11.67 | 11.95 | 153542 | 18183.38 | 3.51% |
| 2025-08-18 | 11.88 | 11.81 | 0.04 | 0.34% | 11.73 | 11.94 | 180574 | 21324.24 | 4.13% |
| 2025-08-15 | 11.33 | 11.77 | 0.42 | 3.70% | 11.33 | 11.80 | 216479 | 25244.10 | 4.95% |
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。
