| 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 | 48.25 | 50.00 | 2.83 | 6.00% | 48.13 | 50.28 | 154322 | 75894.49 | 5.69% |
| 2026-02-02 | 50.00 | 47.17 | -3.53 | -6.96% | 47.08 | 50.60 | 163839 | 79134.65 | 6.04% |
| 2026-01-30 | 49.30 | 50.70 | 0.97 | 1.95% | 48.50 | 51.50 | 192341 | 96006.41 | 7.09% |
| 2026-01-29 | 51.89 | 49.73 | -2.34 | -4.49% | 49.47 | 52.26 | 164936 | 83378.91 | 6.08% |
| 2026-01-28 | 52.74 | 52.07 | -0.49 | -0.93% | 51.35 | 53.46 | 180351 | 94220.91 | 6.65% |
| 2026-01-27 | 52.35 | 52.56 | -0.54 | -1.02% | 50.57 | 52.88 | 148106 | 77050.66 | 5.46% |
| 2026-01-26 | 54.01 | 53.10 | -0.80 | -1.48% | 51.70 | 54.68 | 179333 | 94560.57 | 6.61% |
| 2026-01-23 | 54.03 | 53.90 | -0.29 | -0.54% | 53.01 | 55.77 | 226877 | 122772.45 | 8.37% |
| 2026-01-22 | 57.57 | 54.19 | -1.65 | -2.95% | 53.59 | 57.69 | 268689 | 146968.61 | 9.91% |
| 2026-01-21 | 52.00 | 55.84 | 3.44 | 6.56% | 51.45 | 57.50 | 377380 | 207555.30 | 13.92% |
| 2026-01-20 | 53.49 | 52.40 | -1.10 | -2.06% | 51.07 | 55.00 | 443968 | 233793.23 | 16.37% |
| 2026-01-19 | 51.00 | 53.50 | 4.37 | 8.89% | 51.00 | 54.04 | 642632 | 342490.25 | 23.70% |
| 2026-01-16 | 45.01 | 49.13 | 4.47 | 10.01% | 45.01 | 49.13 | 342699 | 161812.22 | 12.64% |
| 2026-01-15 | 43.50 | 44.66 | 0.87 | 1.99% | 43.31 | 44.68 | 118555 | 52215.05 | 4.37% |
| 2026-01-14 | 43.94 | 43.79 | 0.07 | 0.16% | 43.04 | 44.85 | 161162 | 71030.61 | 5.94% |
| 2026-01-13 | 45.20 | 43.72 | -1.42 | -3.15% | 43.58 | 45.25 | 137392 | 60750.41 | 5.07% |
| 2026-01-12 | 44.97 | 45.14 | 0.59 | 1.32% | 44.66 | 45.48 | 159202 | 71685.94 | 5.87% |
| 2026-01-09 | 44.90 | 44.55 | -0.66 | -1.46% | 44.40 | 45.11 | 145774 | 65134.52 | 5.38% |
| 2026-01-08 | 44.99 | 45.21 | -2.09 | -4.42% | 44.58 | 46.15 | 210613 | 95482.01 | 7.77% |
| 2026-01-07 | 46.90 | 47.30 | 1.68 | 3.68% | 46.03 | 47.58 | 221150 | 104123.94 | 8.16% |
| 2026-01-06 | 44.35 | 45.62 | 1.50 | 3.40% | 44.22 | 47.09 | 187233 | 85853.99 | 6.90% |
| 2026-01-05 | 43.80 | 44.12 | 0.80 | 1.85% | 43.33 | 44.29 | 105830 | 46477.34 | 3.90% |
| 2025-12-31 | 44.50 | 43.32 | -0.48 | -1.10% | 43.20 | 44.50 | 75174 | 32915.14 | 2.77% |
| 2025-12-30 | 43.68 | 43.80 | -0.11 | -0.25% | 43.66 | 44.82 | 67905 | 30038.50 | 2.50% |
| 2025-12-29 | 44.52 | 43.91 | -0.67 | -1.50% | 43.82 | 44.87 | 81933 | 36177.86 | 3.02% |
| 2025-12-26 | 45.10 | 44.58 | -0.72 | -1.59% | 44.41 | 45.63 | 96249 | 43214.29 | 3.55% |
| 2025-12-25 | 45.78 | 45.30 | 0.30 | 0.67% | 45.06 | 45.88 | 119027 | 54072.01 | 4.39% |
| 2025-12-24 | 43.59 | 45.00 | 1.35 | 3.09% | 43.59 | 45.00 | 119309 | 53289.11 | 4.40% |
| 2025-12-23 | 43.64 | 43.65 | -0.03 | -0.07% | 43.36 | 44.15 | 104038 | 45489.38 | 3.84% |
| 2025-12-22 | 41.81 | 43.68 | 1.89 | 4.52% | 41.81 | 44.40 | 164985 | 71818.21 | 6.08% |
| 2025-12-19 | 41.77 | 41.79 | 0.69 | 1.68% | 41.55 | 42.49 | 85104 | 35740.31 | 3.14% |
| 2025-12-18 | 41.01 | 41.10 | -0.29 | -0.70% | 40.78 | 42.05 | 63718 | 26407.73 | 2.35% |
| 2025-12-17 | 40.51 | 41.39 | 0.62 | 1.52% | 40.15 | 41.48 | 64289 | 26228.31 | 2.37% |
| 2025-12-16 | 40.80 | 40.77 | -0.09 | -0.22% | 40.21 | 41.45 | 66012 | 26902.37 | 2.43% |
| 2025-12-15 | 41.51 | 40.86 | -1.06 | -2.53% | 40.84 | 42.10 | 52498 | 21720.78 | 1.94% |
| 2025-12-12 | 41.01 | 41.92 | 0.84 | 2.04% | 40.80 | 42.18 | 66130 | 27501.80 | 2.44% |
| 2025-12-11 | 42.35 | 41.08 | -0.89 | -2.12% | 41.08 | 42.35 | 68706 | 28452.83 | 2.53% |
| 2025-12-10 | 41.92 | 41.97 | -0.10 | -0.24% | 41.57 | 42.18 | 53844 | 22526.22 | 1.99% |
| 2025-12-09 | 42.84 | 42.07 | -0.80 | -1.87% | 42.06 | 43.16 | 74392 | 31690.91 | 2.74% |
| 2025-12-08 | 42.50 | 42.87 | 0.92 | 2.19% | 42.09 | 43.06 | 83833 | 35797.95 | 3.09% |
| 2025-12-05 | 42.01 | 41.95 | -0.06 | -0.14% | 41.26 | 42.13 | 50880 | 21255.71 | 1.88% |
| 2025-12-04 | 41.60 | 42.01 | 0.39 | 0.94% | 40.97 | 42.35 | 59799 | 24895.96 | 2.21% |
| 2025-12-03 | 42.13 | 41.62 | -0.45 | -1.07% | 41.40 | 42.32 | 51651 | 21568.49 | 1.90% |
| 2025-12-02 | 42.60 | 42.07 | -0.88 | -2.05% | 41.94 | 42.75 | 55102 | 23314.15 | 2.03% |
| 2025-12-01 | 42.58 | 42.95 | 0.67 | 1.58% | 42.09 | 43.21 | 68955 | 29434.06 | 2.54% |
| 2025-11-28 | 41.95 | 42.28 | 0.23 | 0.55% | 41.61 | 42.50 | 57540 | 24239.92 | 2.12% |
| 2025-11-27 | 42.01 | 42.05 | -0.03 | -0.07% | 41.99 | 43.23 | 87256 | 37122.16 | 3.22% |
| 2025-11-26 | 41.70 | 42.08 | 0.18 | 0.43% | 41.25 | 42.75 | 79640 | 33523.47 | 2.94% |
| 2025-11-25 | 42.00 | 41.90 | 0.68 | 1.65% | 41.83 | 42.77 | 93004 | 39341.12 | 3.43% |
| 2025-11-24 | 41.14 | 41.22 | 0.23 | 0.56% | 40.62 | 41.55 | 76793 | 31595.62 | 2.83% |
| 2025-11-21 | 42.90 | 40.99 | -2.95 | -6.71% | 40.81 | 43.66 | 147348 | 61522.02 | 5.35% |
| 2025-11-20 | 45.22 | 43.94 | -0.82 | -1.83% | 43.70 | 45.66 | 101421 | 44930.06 | 3.68% |
| 2025-11-19 | 46.80 | 44.76 | -2.42 | -5.13% | 44.60 | 47.18 | 161469 | 73617.30 | 5.87% |
| 2025-11-18 | 46.85 | 47.18 | 0.33 | 0.70% | 46.03 | 48.35 | 133563 | 62999.91 | 4.85% |
| 2025-11-17 | 47.10 | 46.85 | -1.16 | -2.42% | 46.64 | 48.80 | 127098 | 60167.37 | 4.62% |
| 2025-11-14 | 48.88 | 48.01 | -1.59 | -3.21% | 47.00 | 49.41 | 156017 | 75152.74 | 5.67% |
| 2025-11-13 | 50.55 | 49.60 | -1.40 | -2.75% | 49.60 | 51.41 | 208745 | 105115.55 | 7.58% |
| 2025-11-12 | 49.99 | 51.00 | 0.30 | 0.59% | 48.48 | 51.71 | 214202 | 107984.45 | 7.78% |
| 2025-11-11 | 51.99 | 50.70 | -0.27 | -0.53% | 50.37 | 53.53 | 279761 | 145265.23 | 10.16% |
| 2025-11-10 | 50.80 | 50.97 | 0.77 | 1.53% | 50.24 | 52.70 | 252943 | 130111.66 | 9.19% |
| 2025-11-07 | 47.98 | 50.20 | 1.44 | 2.95% | 47.19 | 50.73 | 232405 | 114624.92 | 8.44% |
| 2025-11-06 | 47.89 | 48.76 | 2.59 | 5.61% | 46.91 | 48.87 | 212903 | 102467.95 | 7.73% |
| 2025-11-05 | 45.65 | 46.17 | -0.78 | -1.66% | 45.32 | 46.79 | 101423 | 46599.18 | 3.68% |
| 2025-11-04 | 49.18 | 46.95 | -1.28 | -2.65% | 46.62 | 50.18 | 133288 | 63844.51 | 4.84% |
| 2025-11-03 | 47.93 | 48.23 | 0.30 | 0.63% | 45.74 | 48.83 | 163101 | 76810.77 | 5.86% |
| 2025-10-31 | 49.50 | 47.93 | -2.65 | -5.24% | 47.81 | 49.98 | 197982 | 96365.44 | 7.11% |
| 2025-10-30 | 47.78 | 50.58 | 3.25 | 6.87% | 47.78 | 51.81 | 332252 | 164064.84 | 11.93% |
| 2025-10-29 | 47.26 | 47.33 | 0.13 | 0.28% | 46.85 | 47.98 | 94171 | 44646.03 | 3.38% |
| 2025-10-28 | 47.32 | 47.20 | -0.92 | -1.91% | 46.62 | 48.11 | 125176 | 59414.01 | 4.49% |
| 2025-10-27 | 47.80 | 48.12 | 2.23 | 4.86% | 46.88 | 48.74 | 192133 | 91817.26 | 6.90% |
| 2025-10-24 | 44.71 | 45.89 | 1.95 | 4.44% | 44.65 | 46.48 | 148467 | 67931.56 | 5.33% |
| 2025-10-23 | 44.44 | 43.94 | -0.67 | -1.50% | 42.83 | 44.45 | 86534 | 37597.25 | 3.11% |
| 2025-10-22 | 44.80 | 44.61 | -0.69 | -1.52% | 43.77 | 45.44 | 95823 | 42745.15 | 3.44% |
| 2025-10-21 | 44.80 | 45.30 | 0.97 | 2.19% | 44.50 | 45.86 | 131272 | 59557.91 | 4.71% |
| 2025-10-20 | 44.00 | 44.33 | 0.65 | 1.49% | 43.68 | 45.72 | 123537 | 55168.41 | 4.44% |
| 2025-10-17 | 46.19 | 43.68 | -2.97 | -6.37% | 43.00 | 46.65 | 187274 | 82619.53 | 6.72% |
| 2025-10-16 | 45.54 | 46.65 | 1.12 | 2.46% | 45.30 | 48.87 | 223929 | 106256.56 | 8.04% |
| 2025-10-15 | 45.00 | 45.53 | 0.22 | 0.49% | 44.28 | 45.55 | 130037 | 58478.66 | 4.67% |
| 2025-10-14 | 49.99 | 45.31 | -3.59 | -7.34% | 45.15 | 51.49 | 243499 | 116899.27 | 8.96% |
| 2025-10-13 | 48.56 | 48.90 | -2.23 | -4.36% | 47.52 | 49.85 | 241086 | 117365.89 | 8.87% |
赛腾股份(603283)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。
