| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.30 | 9.02 | -0.29 | -3.11% | 9.02 | 9.32 | 45645 | 4179.10 | 1.04% |
| 2025-04-25 | 9.30 | 9.31 | -0.02 | -0.21% | 9.30 | 9.43 | 28695 | 2684.52 | 0.66% |
| 2025-04-24 | 9.50 | 9.33 | -0.16 | -1.69% | 9.29 | 9.50 | 39816 | 3735.11 | 0.91% |
| 2025-04-23 | 9.55 | 9.49 | -0.06 | -0.63% | 9.43 | 9.63 | 55713 | 5297.84 | 1.27% |
| 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% |
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。
