| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 9.39 | 9.55 | 0.18 | 1.92% | 9.28 | 9.65 | 69404 | 6573.05 | 1.59% |
| 2025-04-21 | 9.22 | 9.37 | 0.07 | 0.75% | 9.22 | 9.39 | 30823 | 2878.21 | 0.70% |
| 2025-04-18 | 9.42 | 9.30 | -0.11 | -1.17% | 9.25 | 9.44 | 32045 | 2985.09 | 0.73% |
| 2025-04-17 | 9.32 | 9.41 | 0.02 | 0.21% | 9.32 | 9.51 | 35345 | 3338.71 | 0.81% |
| 2025-04-16 | 9.56 | 9.39 | -0.22 | -2.29% | 9.29 | 9.58 | 40392 | 3802.96 | 0.92% |
| 2025-04-15 | 9.55 | 9.61 | -0.01 | -0.10% | 9.50 | 9.68 | 38344 | 3666.43 | 0.88% |
| 2025-04-14 | 9.55 | 9.62 | 0.16 | 1.69% | 9.55 | 9.77 | 49996 | 4818.26 | 1.14% |
| 2025-04-11 | 9.33 | 9.46 | 0.03 | 0.32% | 9.31 | 9.59 | 52241 | 4961.91 | 1.19% |
| 2025-04-10 | 9.68 | 9.43 | 0.15 | 1.62% | 9.42 | 9.71 | 81627 | 7779.93 | 1.87% |
| 2025-04-09 | 9.05 | 9.28 | 0.00 | 0.00% | 8.45 | 9.29 | 96072 | 8588.99 | 2.20% |
| 2025-04-08 | 9.21 | 9.28 | -0.22 | -2.32% | 9.12 | 9.60 | 100616 | 9354.39 | 2.30% |
| 2025-04-07 | 9.89 | 9.50 | -1.05 | -9.95% | 9.50 | 10.07 | 88668 | 8533.55 | 2.03% |
| 2025-04-03 | 10.59 | 10.55 | -0.23 | -2.13% | 10.51 | 10.79 | 91617 | 9740.23 | 2.09% |
| 2025-04-02 | 10.45 | 10.78 | 0.29 | 2.76% | 10.44 | 11.20 | 149264 | 16195.24 | 3.41% |
| 2025-04-01 | 10.23 | 10.49 | 0.18 | 1.75% | 10.23 | 10.65 | 83074 | 8698.05 | 1.90% |
| 2025-03-31 | 10.30 | 10.31 | -0.06 | -0.58% | 10.16 | 10.77 | 83905 | 8685.91 | 1.92% |
| 2025-03-28 | 10.51 | 10.37 | -0.14 | -1.33% | 10.34 | 10.84 | 87037 | 9175.83 | 1.99% |
| 2025-03-27 | 10.72 | 10.51 | -0.29 | -2.69% | 10.50 | 10.77 | 78477 | 8302.62 | 1.79% |
| 2025-03-26 | 10.44 | 10.80 | 0.32 | 3.05% | 10.42 | 10.96 | 116924 | 12606.05 | 2.67% |
| 2025-03-25 | 10.37 | 10.48 | 0.12 | 1.16% | 10.25 | 10.57 | 65956 | 6907.30 | 1.51% |
| 2025-03-24 | 10.66 | 10.36 | -0.29 | -2.72% | 10.10 | 10.70 | 102542 | 10613.72 | 2.34% |
| 2025-03-21 | 10.82 | 10.65 | -0.18 | -1.66% | 10.62 | 10.87 | 74268 | 7967.58 | 1.70% |
| 2025-03-20 | 10.86 | 10.83 | -0.08 | -0.73% | 10.81 | 10.96 | 63164 | 6877.87 | 1.44% |
| 2025-03-19 | 10.97 | 10.91 | -0.14 | -1.27% | 10.79 | 11.05 | 91545 | 9969.10 | 2.09% |
| 2025-03-18 | 10.89 | 11.05 | 0.17 | 1.56% | 10.85 | 11.09 | 100821 | 11104.30 | 2.30% |
| 2025-03-17 | 10.91 | 10.88 | 0.02 | 0.18% | 10.84 | 11.07 | 70342 | 7683.78 | 1.61% |
| 2025-03-14 | 10.65 | 10.86 | 0.25 | 2.36% | 10.54 | 10.92 | 117850 | 12717.47 | 2.69% |
| 2025-03-13 | 10.91 | 10.61 | -0.29 | -2.66% | 10.52 | 10.96 | 94350 | 10075.88 | 2.16% |
| 2025-03-12 | 10.99 | 10.90 | -0.08 | -0.73% | 10.87 | 11.10 | 84237 | 9219.88 | 1.93% |
| 2025-03-11 | 10.82 | 10.98 | 0.03 | 0.27% | 10.73 | 11.06 | 115419 | 12560.24 | 2.64% |
| 2025-03-10 | 10.62 | 10.95 | 0.33 | 3.11% | 10.60 | 11.18 | 159691 | 17419.70 | 3.65% |
| 2025-03-07 | 10.65 | 10.62 | -0.08 | -0.75% | 10.40 | 10.75 | 100778 | 10635.44 | 2.30% |
| 2025-03-06 | 10.62 | 10.70 | 0.14 | 1.33% | 10.53 | 10.79 | 94142 | 10027.81 | 2.15% |
| 2025-03-05 | 10.83 | 10.56 | -0.30 | -2.76% | 10.48 | 10.89 | 106446 | 11275.11 | 2.43% |
| 2025-03-04 | 10.85 | 10.86 | -0.09 | -0.82% | 10.64 | 10.89 | 81614 | 8814.74 | 1.87% |
| 2025-03-03 | 10.71 | 10.95 | 0.28 | 2.62% | 10.71 | 11.24 | 165957 | 18330.21 | 3.79% |
| 2025-02-28 | 10.82 | 10.67 | -0.27 | -2.47% | 10.65 | 11.07 | 130320 | 14214.84 | 2.98% |
| 2025-02-27 | 11.04 | 10.94 | -0.32 | -2.84% | 10.70 | 11.15 | 166226 | 18135.55 | 3.80% |
| 2025-02-26 | 10.98 | 11.26 | 0.30 | 2.74% | 10.97 | 11.27 | 145780 | 16223.09 | 3.33% |
| 2025-02-25 | 10.82 | 10.96 | 0.04 | 0.37% | 10.75 | 11.06 | 113163 | 12414.83 | 2.59% |
| 2025-02-24 | 10.75 | 10.92 | 0.17 | 1.58% | 10.61 | 10.93 | 111595 | 12068.44 | 2.55% |
| 2025-02-21 | 10.83 | 10.75 | -0.06 | -0.56% | 10.65 | 10.86 | 89825 | 9638.99 | 2.05% |
| 2025-02-20 | 10.89 | 10.81 | -0.03 | -0.28% | 10.68 | 10.92 | 72260 | 7777.38 | 1.65% |
| 2025-02-19 | 10.45 | 10.84 | 0.32 | 3.04% | 10.43 | 10.85 | 111664 | 11986.06 | 2.55% |
| 2025-02-18 | 10.80 | 10.52 | -0.25 | -2.32% | 10.50 | 10.98 | 126445 | 13620.76 | 2.89% |
| 2025-02-17 | 10.73 | 10.77 | 0.02 | 0.19% | 10.71 | 10.88 | 73139 | 7879.09 | 1.67% |
| 2025-02-14 | 10.53 | 10.75 | 0.15 | 1.42% | 10.52 | 10.85 | 77375 | 8317.24 | 1.77% |
| 2025-02-13 | 10.78 | 10.60 | -0.10 | -0.93% | 10.59 | 10.87 | 88167 | 9450.33 | 2.02% |
| 2025-02-12 | 10.62 | 10.70 | 0.04 | 0.38% | 10.56 | 10.73 | 66665 | 7103.09 | 1.52% |
| 2025-02-11 | 10.76 | 10.66 | -0.14 | -1.30% | 10.54 | 10.78 | 61969 | 6593.13 | 1.42% |
| 2025-02-10 | 10.75 | 10.80 | 0.02 | 0.19% | 10.61 | 10.80 | 96668 | 10351.79 | 2.21% |
| 2025-02-07 | 10.52 | 10.78 | 0.20 | 1.89% | 10.52 | 10.89 | 148836 | 16029.33 | 3.40% |
| 2025-02-06 | 10.15 | 10.58 | 0.39 | 3.83% | 10.11 | 10.58 | 89288 | 9296.32 | 2.04% |
| 2025-02-05 | 10.28 | 10.19 | 0.06 | 0.59% | 10.06 | 10.29 | 61469 | 6251.91 | 1.41% |
| 2025-01-27 | 10.50 | 10.13 | -0.35 | -3.34% | 10.11 | 10.60 | 63679 | 6570.52 | 1.46% |
| 2025-01-24 | 10.22 | 10.48 | 0.15 | 1.45% | 10.22 | 10.55 | 79219 | 8267.67 | 1.81% |
| 2025-01-23 | 10.59 | 10.33 | -0.19 | -1.81% | 10.31 | 10.66 | 92939 | 9767.83 | 2.12% |
| 2025-01-22 | 10.45 | 10.52 | -0.06 | -0.57% | 10.44 | 10.71 | 72696 | 7645.02 | 1.66% |
| 2025-01-21 | 10.65 | 10.58 | -0.10 | -0.94% | 10.41 | 10.73 | 90279 | 9519.72 | 2.06% |
| 2025-01-20 | 10.71 | 10.68 | -0.01 | -0.09% | 10.57 | 10.79 | 127670 | 13652.04 | 2.92% |
| 2025-01-17 | 10.75 | 10.69 | -0.43 | -3.87% | 10.54 | 10.85 | 177920 | 18988.79 | 4.07% |
| 2025-01-16 | 10.59 | 11.12 | 0.30 | 2.77% | 10.50 | 11.44 | 313895 | 34356.97 | 7.17% |
| 2025-01-15 | 9.84 | 10.82 | 0.98 | 9.96% | 9.70 | 10.82 | 117261 | 12213.97 | 2.68% |
| 2025-01-14 | 9.53 | 9.84 | 0.35 | 3.69% | 9.50 | 9.84 | 76410 | 7410.04 | 1.75% |
| 2025-01-13 | 9.40 | 9.49 | 0.02 | 0.21% | 9.27 | 9.55 | 43407 | 4090.32 | 0.99% |
| 2025-01-10 | 9.86 | 9.47 | -0.41 | -4.15% | 9.47 | 9.91 | 54895 | 5303.65 | 1.25% |
| 2025-01-09 | 9.68 | 9.88 | 0.08 | 0.82% | 9.67 | 9.94 | 48974 | 4834.37 | 1.12% |
| 2025-01-08 | 9.71 | 9.80 | 0.03 | 0.31% | 9.49 | 9.81 | 63607 | 6164.87 | 1.45% |
| 2025-01-07 | 9.71 | 9.77 | 0.09 | 0.93% | 9.56 | 9.77 | 47029 | 4547.67 | 1.07% |
| 2025-01-06 | 9.63 | 9.68 | 0.04 | 0.41% | 9.43 | 9.84 | 54572 | 5260.58 | 1.25% |
| 2025-01-03 | 10.00 | 9.64 | -0.33 | -3.31% | 9.63 | 10.06 | 62928 | 6178.76 | 1.44% |
| 2025-01-02 | 10.18 | 9.97 | -0.21 | -2.06% | 9.89 | 10.27 | 73055 | 7360.65 | 1.67% |
| 2024-12-31 | 10.52 | 10.18 | -0.32 | -3.05% | 10.16 | 10.58 | 62925 | 6502.11 | 1.44% |
| 2024-12-30 | 10.63 | 10.50 | -0.17 | -1.59% | 10.42 | 10.66 | 52954 | 5576.25 | 1.21% |
| 2024-12-27 | 10.66 | 10.67 | 0.03 | 0.28% | 10.60 | 10.80 | 67395 | 7227.37 | 1.54% |
| 2024-12-26 | 10.66 | 10.64 | -0.02 | -0.19% | 10.63 | 10.75 | 45539 | 4871.06 | 1.04% |
| 2024-12-25 | 11.03 | 10.66 | -0.32 | -2.91% | 10.60 | 11.05 | 70455 | 7570.64 | 1.61% |
| 2024-12-24 | 10.88 | 10.98 | 0.15 | 1.39% | 10.81 | 11.12 | 72535 | 7942.86 | 1.66% |
| 2024-12-23 | 11.19 | 10.83 | -0.44 | -3.90% | 10.82 | 11.26 | 71166 | 7839.74 | 1.63% |
| 2024-12-20 | 11.30 | 11.27 | 0.10 | 0.90% | 11.21 | 11.36 | 62655 | 7064.50 | 1.43% |
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。
