| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 40.88 | 41.99 | 0.94 | 2.29% | 40.67 | 42.88 | 149524 | 62465.74 | 5.50% |
| 2025-08-25 | 41.60 | 41.05 | -0.16 | -0.39% | 40.62 | 41.80 | 117163 | 48075.99 | 4.31% |
| 2025-08-22 | 41.06 | 41.21 | 0.18 | 0.44% | 40.84 | 41.70 | 101679 | 41947.71 | 3.74% |
| 2025-08-21 | 41.53 | 41.03 | -0.55 | -1.32% | 40.70 | 41.98 | 103657 | 42763.62 | 3.81% |
| 2025-08-20 | 42.00 | 41.58 | -0.33 | -0.79% | 40.49 | 42.00 | 110779 | 45654.48 | 4.08% |
| 2025-08-19 | 42.02 | 41.91 | -0.83 | -1.94% | 41.18 | 42.75 | 132238 | 55415.09 | 4.87% |
| 2025-08-18 | 43.00 | 42.74 | -0.04 | -0.09% | 41.74 | 43.28 | 171324 | 73078.95 | 6.31% |
| 2025-08-15 | 41.86 | 42.78 | 1.53 | 3.71% | 41.36 | 44.00 | 201352 | 86739.48 | 7.41% |
| 2025-08-14 | 42.19 | 41.25 | -0.97 | -2.30% | 41.25 | 43.23 | 191943 | 80969.45 | 7.06% |
| 2025-08-13 | 41.51 | 42.22 | 1.31 | 3.20% | 41.06 | 42.61 | 204626 | 85894.25 | 7.53% |
| 2025-08-12 | 41.00 | 40.91 | 0.40 | 0.99% | 40.29 | 41.19 | 130587 | 53160.44 | 4.81% |
| 2025-08-11 | 38.63 | 40.51 | 1.71 | 4.41% | 38.58 | 41.22 | 187562 | 75909.03 | 6.90% |
| 2025-08-08 | 40.01 | 38.80 | -1.78 | -4.39% | 38.72 | 40.20 | 167416 | 65406.38 | 6.16% |
| 2025-08-07 | 40.00 | 40.58 | 1.19 | 3.02% | 40.00 | 41.99 | 227328 | 93279.62 | 8.37% |
| 2025-08-06 | 40.00 | 39.39 | -0.90 | -2.23% | 39.31 | 40.09 | 153174 | 60585.10 | 5.64% |
| 2025-08-05 | 41.00 | 40.29 | -0.83 | -2.02% | 39.40 | 41.00 | 253948 | 101355.17 | 9.35% |
| 2025-08-04 | 37.10 | 41.12 | 3.23 | 8.52% | 37.10 | 41.68 | 435879 | 175835.92 | 16.04% |
| 2025-08-01 | 34.60 | 37.89 | 3.21 | 9.26% | 34.34 | 38.15 | 398911 | 148811.73 | 14.68% |
| 2025-07-31 | 34.15 | 34.68 | 0.34 | 0.99% | 34.15 | 36.12 | 167060 | 59008.89 | 6.15% |
| 2025-07-30 | 34.60 | 34.34 | -0.32 | -0.92% | 34.01 | 35.27 | 105935 | 36665.51 | 3.90% |
| 2025-07-29 | 35.00 | 34.66 | -0.44 | -1.25% | 34.31 | 35.10 | 94256 | 32633.87 | 3.47% |
| 2025-07-28 | 34.35 | 35.10 | 0.87 | 2.54% | 33.90 | 35.51 | 137688 | 47900.75 | 5.07% |
| 2025-07-25 | 34.12 | 34.23 | 0.13 | 0.38% | 34.02 | 35.00 | 99604 | 34302.43 | 3.67% |
| 2025-07-24 | 33.75 | 34.10 | 0.64 | 1.91% | 33.55 | 34.46 | 122675 | 41684.11 | 4.51% |
| 2025-07-23 | 33.19 | 33.46 | 0.25 | 0.75% | 32.85 | 34.10 | 100019 | 33492.49 | 3.68% |
| 2025-07-22 | 33.28 | 33.21 | -0.16 | -0.48% | 33.04 | 33.52 | 55383 | 18395.06 | 2.04% |
| 2025-07-21 | 33.50 | 33.37 | -0.14 | -0.42% | 33.17 | 33.76 | 52887 | 17641.28 | 1.95% |
| 2025-07-18 | 34.02 | 33.51 | -0.34 | -1.00% | 33.30 | 34.16 | 68664 | 23093.16 | 2.53% |
| 2025-07-17 | 33.36 | 33.85 | 0.36 | 1.07% | 33.09 | 34.09 | 98891 | 33316.16 | 3.64% |
| 2025-07-16 | 32.66 | 33.49 | 0.83 | 2.54% | 32.50 | 33.98 | 123974 | 41393.92 | 4.56% |
| 2025-07-15 | 32.72 | 32.66 | -0.09 | -0.27% | 32.33 | 32.87 | 50503 | 16457.51 | 1.86% |
| 2025-07-14 | 32.88 | 32.75 | -0.16 | -0.49% | 32.73 | 33.13 | 40234 | 13216.14 | 1.48% |
| 2025-07-11 | 33.05 | 32.91 | -0.13 | -0.39% | 32.60 | 33.17 | 63928 | 21004.63 | 2.35% |
| 2025-07-10 | 33.12 | 33.04 | -0.16 | -0.48% | 32.89 | 33.40 | 47029 | 15551.40 | 1.73% |
| 2025-07-09 | 33.61 | 33.20 | -0.21 | -0.63% | 33.13 | 33.80 | 77930 | 26008.93 | 2.87% |
| 2025-07-08 | 32.70 | 33.41 | 1.01 | 3.12% | 32.56 | 34.15 | 109861 | 36772.98 | 4.04% |
| 2025-07-07 | 32.80 | 32.40 | -0.40 | -1.22% | 32.30 | 32.99 | 43976 | 14281.14 | 1.62% |
| 2025-07-04 | 33.56 | 32.80 | -0.76 | -2.26% | 32.80 | 33.56 | 65376 | 21568.04 | 2.41% |
| 2025-07-03 | 32.88 | 33.56 | 0.68 | 2.07% | 32.71 | 33.97 | 84135 | 28084.89 | 3.10% |
| 2025-07-02 | 33.98 | 32.88 | -1.06 | -3.12% | 32.76 | 34.22 | 80222 | 26490.96 | 2.95% |
| 2025-07-01 | 34.15 | 33.94 | 0.00 | 0.00% | 33.70 | 34.69 | 90914 | 31025.88 | 3.35% |
| 2025-06-30 | 33.60 | 33.94 | 0.84 | 2.54% | 33.52 | 35.19 | 112035 | 38334.89 | 4.12% |
| 2025-06-27 | 33.60 | 33.10 | -0.28 | -0.84% | 33.08 | 33.77 | 88320 | 29478.79 | 3.25% |
| 2025-06-26 | 34.00 | 33.38 | -0.54 | -1.59% | 33.35 | 34.70 | 116430 | 39480.45 | 4.28% |
| 2025-06-25 | 33.80 | 33.92 | 0.17 | 0.50% | 33.22 | 33.98 | 122381 | 41164.42 | 4.50% |
| 2025-06-24 | 32.88 | 33.75 | 1.13 | 3.46% | 32.75 | 33.87 | 150102 | 50121.23 | 5.52% |
| 2025-06-23 | 31.00 | 32.62 | 1.21 | 3.85% | 30.78 | 33.30 | 135580 | 43783.19 | 4.99% |
| 2025-06-20 | 31.30 | 31.41 | 0.04 | 0.13% | 31.26 | 32.09 | 68031 | 21480.53 | 2.50% |
| 2025-06-19 | 31.20 | 31.37 | -0.12 | -0.38% | 31.12 | 32.09 | 86698 | 27402.11 | 3.19% |
| 2025-06-18 | 30.66 | 31.49 | 0.81 | 2.64% | 30.32 | 31.88 | 103273 | 32150.68 | 3.80% |
| 2025-06-17 | 30.51 | 30.68 | 0.41 | 1.35% | 30.07 | 31.46 | 84839 | 26190.97 | 3.12% |
| 2025-06-16 | 30.15 | 30.27 | 0.01 | 0.03% | 30.00 | 30.88 | 48075 | 14651.15 | 1.77% |
| 2025-06-13 | 31.22 | 30.26 | -1.18 | -3.75% | 30.23 | 31.45 | 69533 | 21356.68 | 2.56% |
| 2025-06-12 | 31.58 | 31.44 | -0.30 | -0.95% | 31.18 | 31.97 | 59049 | 18665.80 | 2.17% |
| 2025-06-11 | 44.20 | 44.78 | 0.72 | 1.63% | 43.70 | 45.53 | 76832 | 34360.60 | 3.94% |
| 2025-06-10 | 44.29 | 44.06 | -0.30 | -0.68% | 43.28 | 44.35 | 44323 | 19461.19 | 2.27% |
| 2025-06-09 | 43.99 | 44.36 | 0.49 | 1.12% | 43.91 | 44.42 | 42794 | 18938.90 | 2.19% |
| 2025-06-06 | 44.45 | 43.87 | -0.51 | -1.15% | 43.76 | 44.99 | 66299 | 29269.57 | 3.40% |
| 2025-06-05 | 44.11 | 44.38 | -0.29 | -0.65% | 43.45 | 44.93 | 118970 | 52544.78 | 6.10% |
| 2025-06-04 | 40.91 | 44.67 | 3.73 | 9.11% | 40.82 | 45.03 | 154068 | 67690.25 | 7.90% |
| 2025-06-03 | 40.81 | 40.94 | -0.32 | -0.78% | 40.63 | 41.31 | 29538 | 12080.42 | 1.51% |
| 2025-05-30 | 41.85 | 41.26 | -0.77 | -1.83% | 41.11 | 41.85 | 28414 | 11738.40 | 1.46% |
| 2025-05-29 | 41.48 | 42.03 | 1.06 | 2.59% | 41.40 | 42.20 | 44872 | 18784.63 | 2.30% |
| 2025-05-28 | 41.00 | 40.97 | -0.03 | -0.07% | 40.70 | 41.94 | 33683 | 13874.27 | 1.73% |
| 2025-05-27 | 42.00 | 41.00 | -0.90 | -2.15% | 40.85 | 42.04 | 36692 | 15095.61 | 1.88% |
| 2025-05-26 | 41.88 | 41.90 | -0.12 | -0.29% | 41.42 | 42.08 | 31360 | 13082.88 | 1.61% |
| 2025-05-23 | 43.00 | 42.02 | -1.03 | -2.39% | 42.02 | 43.28 | 36764 | 15710.56 | 1.89% |
| 2025-05-22 | 43.48 | 43.05 | -0.56 | -1.28% | 42.93 | 43.85 | 33125 | 14330.86 | 1.70% |
| 2025-05-21 | 44.30 | 43.61 | -0.68 | -1.54% | 43.59 | 44.38 | 32557 | 14246.52 | 1.67% |
| 2025-05-20 | 44.00 | 44.29 | 0.01 | 0.02% | 43.70 | 44.60 | 33300 | 14721.57 | 1.71% |
| 2025-05-19 | 44.62 | 44.28 | -0.36 | -0.81% | 43.25 | 44.62 | 40975 | 17937.21 | 2.10% |
| 2025-05-16 | 44.80 | 44.64 | -0.19 | -0.42% | 44.60 | 45.19 | 33759 | 15146.13 | 1.73% |
| 2025-05-15 | 45.51 | 44.83 | -1.06 | -2.31% | 44.79 | 45.65 | 39846 | 17952.46 | 2.04% |
| 2025-05-14 | 46.09 | 45.89 | -0.51 | -1.10% | 45.50 | 46.70 | 53382 | 24516.59 | 2.74% |
| 2025-05-13 | 47.95 | 46.40 | 0.16 | 0.35% | 46.28 | 48.20 | 91106 | 42998.23 | 4.67% |
| 2025-05-12 | 45.49 | 46.24 | 2.04 | 4.62% | 45.33 | 46.74 | 91889 | 42273.32 | 4.71% |
| 2025-05-09 | 45.71 | 44.20 | -2.54 | -5.43% | 43.89 | 45.80 | 98165 | 43788.38 | 5.03% |
| 2025-05-08 | 44.90 | 46.74 | 1.57 | 3.48% | 44.90 | 47.19 | 84778 | 39421.05 | 4.35% |
| 2025-05-07 | 45.98 | 45.17 | 0.24 | 0.53% | 44.46 | 46.44 | 62542 | 28374.12 | 3.21% |
| 2025-05-06 | 43.49 | 44.93 | 1.75 | 4.05% | 43.45 | 44.95 | 60797 | 26933.44 | 3.12% |
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。
