| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-30 | 11.55 | 12.49 | 1.14 | 10.04% | 11.55 | 12.49 | 281280 | 34627.66 | 6.43% |
| 2025-06-27 | 11.86 | 11.35 | -0.65 | -5.42% | 11.35 | 12.10 | 546717 | 63334.26 | 12.50% |
| 2025-06-26 | 11.80 | 12.00 | -0.39 | -3.15% | 11.79 | 12.99 | 760167 | 93232.73 | 17.38% |
| 2025-06-25 | 12.18 | 12.39 | 0.44 | 3.68% | 12.08 | 13.15 | 1012051 | 128139.43 | 23.13% |
| 2025-06-24 | 10.69 | 11.95 | 1.09 | 10.04% | 10.51 | 11.95 | 674706 | 75567.19 | 15.42% |
| 2025-06-23 | 11.66 | 10.86 | 0.23 | 2.16% | 10.72 | 11.66 | 643436 | 70995.49 | 14.71% |
| 2025-06-20 | 10.49 | 10.63 | 0.97 | 10.04% | 10.49 | 10.63 | 154752 | 16409.94 | 3.54% |
| 2025-06-19 | 9.56 | 9.66 | 0.07 | 0.73% | 9.55 | 9.92 | 131240 | 12762.43 | 3.00% |
| 2025-06-18 | 9.52 | 9.59 | -0.01 | -0.10% | 9.44 | 9.60 | 35232 | 3359.26 | 0.81% |
| 2025-06-17 | 9.58 | 9.60 | 0.03 | 0.31% | 9.53 | 9.66 | 42520 | 4073.95 | 0.97% |
| 2025-06-16 | 9.33 | 9.57 | 0.19 | 2.03% | 9.33 | 9.75 | 68393 | 6547.08 | 1.56% |
| 2025-06-13 | 9.68 | 9.38 | -0.31 | -3.20% | 9.31 | 9.68 | 60588 | 5741.22 | 1.38% |
| 2025-06-12 | 9.71 | 9.69 | -0.02 | -0.21% | 9.62 | 9.74 | 35575 | 3440.01 | 0.81% |
| 2025-06-11 | 9.76 | 9.71 | 0.00 | 0.00% | 9.69 | 9.89 | 52074 | 5093.89 | 1.19% |
| 2025-06-10 | 9.84 | 9.71 | -0.12 | -1.22% | 9.60 | 9.87 | 64496 | 6287.86 | 1.47% |
| 2025-06-09 | 9.63 | 9.83 | 0.20 | 2.08% | 9.63 | 9.88 | 63602 | 6208.31 | 1.45% |
| 2025-06-06 | 9.68 | 9.63 | 0.05 | 0.52% | 9.60 | 9.79 | 45624 | 4406.07 | 1.04% |
| 2025-06-05 | 9.58 | 9.58 | 0.01 | 0.10% | 9.48 | 9.61 | 43497 | 4156.82 | 0.99% |
| 2025-06-04 | 9.48 | 9.57 | 0.14 | 1.48% | 9.44 | 9.58 | 45181 | 4297.78 | 1.03% |
| 2025-06-03 | 9.31 | 9.43 | 0.07 | 0.75% | 9.29 | 9.52 | 41661 | 3932.78 | 0.95% |
| 2025-05-30 | 9.47 | 9.36 | -0.14 | -1.47% | 9.31 | 9.52 | 48957 | 4595.76 | 1.12% |
| 2025-05-29 | 9.35 | 9.50 | 0.16 | 1.71% | 9.33 | 9.52 | 52703 | 4986.09 | 1.20% |
| 2025-05-28 | 9.45 | 9.34 | -0.14 | -1.48% | 9.30 | 9.53 | 49233 | 4613.73 | 1.13% |
| 2025-05-27 | 9.46 | 9.48 | 0.03 | 0.32% | 9.33 | 9.50 | 47108 | 4432.51 | 1.08% |
| 2025-05-26 | 9.44 | 9.45 | 0.05 | 0.53% | 9.35 | 9.53 | 44103 | 4161.12 | 1.01% |
| 2025-05-23 | 9.42 | 9.40 | -0.05 | -0.53% | 9.38 | 9.61 | 69368 | 6588.68 | 1.59% |
| 2025-05-22 | 9.74 | 9.45 | -0.31 | -3.18% | 9.42 | 9.80 | 77043 | 7370.80 | 1.76% |
| 2025-05-21 | 9.79 | 9.76 | -0.07 | -0.71% | 9.71 | 9.87 | 38761 | 3791.70 | 0.89% |
| 2025-05-20 | 9.79 | 9.83 | 0.05 | 0.51% | 9.71 | 9.85 | 39057 | 3826.88 | 0.89% |
| 2025-05-19 | 9.74 | 9.78 | 0.04 | 0.41% | 9.66 | 9.79 | 40402 | 3930.70 | 0.92% |
| 2025-05-16 | 9.68 | 9.74 | 0.06 | 0.62% | 9.62 | 9.84 | 35712 | 3484.14 | 0.82% |
| 2025-05-15 | 9.82 | 9.68 | -0.16 | -1.63% | 9.67 | 9.85 | 54579 | 5308.60 | 1.25% |
| 2025-05-14 | 9.91 | 9.84 | -0.05 | -0.51% | 9.78 | 9.93 | 66089 | 6506.46 | 1.51% |
| 2025-05-13 | 9.83 | 9.89 | 0.11 | 1.12% | 9.83 | 10.26 | 155588 | 15620.75 | 3.56% |
| 2025-05-12 | 9.60 | 9.78 | 0.20 | 2.09% | 9.60 | 9.78 | 52051 | 5056.82 | 1.19% |
| 2025-05-09 | 9.78 | 9.58 | -0.18 | -1.84% | 9.52 | 9.78 | 49625 | 4766.63 | 1.13% |
| 2025-05-08 | 9.60 | 9.76 | 0.15 | 1.56% | 9.50 | 9.78 | 70828 | 6885.92 | 1.62% |
| 2025-05-07 | 9.64 | 9.61 | 0.02 | 0.21% | 9.54 | 9.74 | 59907 | 5763.30 | 1.37% |
| 2025-05-06 | 9.32 | 9.59 | 0.32 | 3.45% | 9.30 | 9.59 | 57883 | 5478.09 | 1.32% |
| 2025-04-30 | 9.02 | 9.27 | 0.22 | 2.43% | 9.02 | 9.38 | 61699 | 5725.23 | 1.41% |
| 2025-04-29 | 8.97 | 9.05 | 0.03 | 0.33% | 8.95 | 9.23 | 41888 | 3827.41 | 0.96% |
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。
