| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.78 | 11.35 | -0.43 | -3.65% | 11.33 | 11.78 | 175419 | 20211.41 | 4.01% |
| 2025-08-13 | 11.72 | 11.78 | -0.06 | -0.51% | 11.64 | 11.95 | 177367 | 20841.48 | 4.05% |
| 2025-08-12 | 11.68 | 11.84 | 0.20 | 1.72% | 11.42 | 12.02 | 318869 | 37404.84 | 7.29% |
| 2025-08-11 | 11.32 | 11.64 | 0.32 | 2.83% | 11.32 | 11.66 | 159422 | 18416.28 | 3.64% |
| 2025-08-08 | 11.42 | 11.32 | -0.11 | -0.96% | 11.28 | 11.46 | 95030 | 10793.36 | 2.17% |
| 2025-08-07 | 11.49 | 11.43 | -0.07 | -0.61% | 11.30 | 11.49 | 91015 | 10364.39 | 2.08% |
| 2025-08-06 | 11.42 | 11.50 | 0.04 | 0.35% | 11.35 | 11.51 | 71561 | 8198.69 | 1.64% |
| 2025-08-05 | 11.40 | 11.46 | 0.05 | 0.44% | 11.36 | 11.48 | 71275 | 8140.08 | 1.63% |
| 2025-08-04 | 11.38 | 11.41 | 0.03 | 0.26% | 11.18 | 11.43 | 79275 | 8984.04 | 1.81% |
| 2025-08-01 | 11.18 | 11.38 | 0.18 | 1.61% | 11.16 | 11.53 | 108352 | 12340.35 | 2.48% |
| 2025-07-31 | 11.42 | 11.20 | -0.28 | -2.44% | 11.15 | 11.56 | 130093 | 14721.61 | 2.97% |
| 2025-07-30 | 11.71 | 11.48 | -0.27 | -2.30% | 11.35 | 11.72 | 134739 | 15513.23 | 3.08% |
| 2025-07-29 | 11.66 | 11.75 | 0.09 | 0.77% | 11.49 | 11.80 | 147877 | 17219.23 | 3.38% |
| 2025-07-28 | 11.59 | 11.66 | 0.07 | 0.60% | 11.51 | 11.67 | 93677 | 10877.12 | 2.14% |
| 2025-07-25 | 11.73 | 11.59 | -0.14 | -1.19% | 11.56 | 11.76 | 109105 | 12693.41 | 2.49% |
| 2025-07-24 | 11.41 | 11.73 | 0.27 | 2.36% | 11.40 | 11.74 | 184106 | 21392.47 | 4.21% |
| 2025-07-23 | 11.76 | 11.46 | -0.35 | -2.96% | 11.40 | 11.85 | 206488 | 23908.21 | 4.72% |
| 2025-07-22 | 11.69 | 11.81 | 0.06 | 0.51% | 11.61 | 11.94 | 210441 | 24795.41 | 4.81% |
| 2025-07-21 | 11.72 | 11.75 | 0.10 | 0.86% | 11.60 | 11.75 | 145176 | 16988.24 | 3.32% |
| 2025-07-18 | 11.64 | 11.65 | -0.04 | -0.34% | 11.56 | 11.84 | 158029 | 18446.02 | 3.61% |
| 2025-07-17 | 11.66 | 11.69 | 0.11 | 0.95% | 11.53 | 11.82 | 190685 | 22216.65 | 4.36% |
| 2025-07-16 | 11.59 | 11.58 | 0.10 | 0.87% | 11.44 | 11.65 | 161884 | 18664.81 | 3.70% |
| 2025-07-15 | 12.14 | 11.48 | -0.87 | -7.04% | 11.41 | 12.15 | 368876 | 43103.96 | 8.43% |
| 2025-07-14 | 12.22 | 12.35 | 0.17 | 1.40% | 12.13 | 12.38 | 236956 | 29020.80 | 5.42% |
| 2025-07-11 | 12.21 | 12.18 | 0.06 | 0.50% | 11.90 | 12.28 | 248748 | 30182.90 | 5.69% |
| 2025-07-10 | 12.21 | 12.12 | -0.29 | -2.34% | 12.11 | 12.65 | 354288 | 43622.45 | 8.10% |
| 2025-07-09 | 12.83 | 12.41 | -0.67 | -5.12% | 12.32 | 12.92 | 491103 | 61662.20 | 11.23% |
| 2025-07-08 | 12.50 | 13.08 | 0.47 | 3.73% | 12.35 | 13.44 | 626536 | 80895.02 | 14.32% |
| 2025-07-07 | 12.37 | 12.61 | -0.29 | -2.25% | 12.27 | 12.98 | 498579 | 62825.71 | 11.40% |
| 2025-07-04 | 13.67 | 12.90 | -0.55 | -4.09% | 12.84 | 14.15 | 755815 | 102734.66 | 17.28% |
| 2025-07-03 | 14.50 | 13.45 | -0.71 | -5.01% | 13.31 | 14.58 | 912237 | 125906.02 | 20.85% |
| 2025-07-02 | 12.86 | 14.16 | 1.29 | 10.02% | 12.44 | 14.16 | 835254 | 110917.01 | 19.09% |
| 2025-07-01 | 12.84 | 12.87 | 0.38 | 3.04% | 12.60 | 13.29 | 909368 | 118160.69 | 20.79% |
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。
