| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
