| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 42.66 | 43.18 | -1.54 | -3.44% | 42.08 | 43.49 | 92393 | 39654.57 | 4.74% |
| 2025-04-29 | 44.70 | 44.72 | 0.00 | 0.00% | 44.22 | 45.25 | 30498 | 13679.68 | 1.56% |
| 2025-04-28 | 45.70 | 44.72 | -1.01 | -2.21% | 44.72 | 45.84 | 33684 | 15154.02 | 1.73% |
| 2025-04-25 | 45.31 | 45.73 | 0.51 | 1.13% | 45.25 | 46.38 | 40951 | 18790.04 | 2.10% |
| 2025-04-24 | 46.36 | 45.22 | -1.03 | -2.23% | 45.03 | 46.48 | 39861 | 18200.39 | 2.04% |
| 2025-04-23 | 45.90 | 46.25 | 1.57 | 3.51% | 45.70 | 48.24 | 73980 | 34551.23 | 3.79% |
| 2025-04-22 | 45.46 | 44.68 | -0.97 | -2.12% | 44.68 | 45.46 | 38119 | 17133.27 | 1.95% |
| 2025-04-21 | 45.07 | 45.65 | 0.61 | 1.35% | 44.49 | 45.88 | 33570 | 15206.85 | 1.72% |
| 2025-04-18 | 45.05 | 45.04 | 0.13 | 0.29% | 44.46 | 45.28 | 30529 | 13697.25 | 1.57% |
| 2025-04-17 | 44.00 | 44.91 | 0.30 | 0.67% | 44.00 | 45.76 | 42249 | 19096.93 | 2.17% |
| 2025-04-16 | 46.18 | 44.61 | -2.12 | -4.54% | 44.11 | 46.70 | 60563 | 27267.29 | 3.11% |
| 2025-04-15 | 47.38 | 46.73 | -0.85 | -1.79% | 46.34 | 47.60 | 49993 | 23378.29 | 2.56% |
| 2025-04-14 | 49.96 | 47.58 | 0.05 | 0.11% | 47.41 | 50.15 | 96309 | 46975.75 | 4.94% |
| 2025-04-11 | 46.18 | 47.53 | 1.35 | 2.92% | 45.20 | 48.49 | 99555 | 46776.68 | 5.11% |
| 2025-04-10 | 47.00 | 46.18 | 1.91 | 4.31% | 45.90 | 47.69 | 109533 | 51273.24 | 5.62% |
| 2025-04-09 | 43.50 | 44.27 | -1.20 | -2.64% | 40.92 | 45.36 | 134299 | 57424.88 | 6.89% |
| 2025-04-08 | 47.25 | 45.47 | -5.05 | -10.00% | 45.47 | 48.70 | 96592 | 44697.00 | 4.95% |
| 2025-04-07 | 50.52 | 50.52 | -5.61 | -9.99% | 50.52 | 51.00 | 22053 | 11148.93 | 1.13% |
| 2025-04-03 | 60.01 | 56.13 | -4.98 | -8.15% | 55.20 | 60.87 | 110523 | 63660.80 | 5.67% |
| 2025-04-02 | 61.50 | 61.11 | -0.97 | -1.56% | 61.03 | 61.88 | 37480 | 22969.06 | 1.92% |
| 2025-04-01 | 60.60 | 62.08 | 1.92 | 3.19% | 60.02 | 63.71 | 65104 | 40273.23 | 3.34% |
| 2025-03-31 | 60.01 | 60.16 | -0.67 | -1.10% | 60.01 | 60.91 | 25586 | 15433.76 | 1.31% |
| 2025-03-28 | 61.69 | 60.83 | -0.80 | -1.30% | 60.80 | 62.20 | 29240 | 17937.04 | 1.50% |
| 2025-03-27 | 61.23 | 61.63 | 0.15 | 0.24% | 59.65 | 62.66 | 48283 | 29458.17 | 2.48% |
| 2025-03-26 | 61.31 | 61.48 | -0.17 | -0.28% | 61.27 | 62.05 | 24160 | 14895.16 | 1.24% |
| 2025-03-25 | 62.22 | 61.65 | -0.59 | -0.95% | 61.00 | 62.22 | 34885 | 21444.67 | 1.79% |
| 2025-03-24 | 61.37 | 62.24 | 1.05 | 1.72% | 61.00 | 62.50 | 41644 | 25698.83 | 2.14% |
| 2025-03-21 | 62.31 | 61.19 | -1.29 | -2.06% | 61.04 | 62.67 | 36812 | 22694.09 | 1.89% |
| 2025-03-20 | 63.04 | 62.48 | -0.57 | -0.90% | 62.30 | 63.18 | 31128 | 19526.15 | 1.60% |
| 2025-03-19 | 64.15 | 63.05 | -1.03 | -1.61% | 62.85 | 64.33 | 43636 | 27639.18 | 2.24% |
| 2025-03-18 | 63.80 | 64.08 | 0.58 | 0.91% | 63.61 | 64.86 | 54468 | 34904.14 | 2.79% |
| 2025-03-17 | 63.37 | 63.50 | 0.13 | 0.21% | 62.83 | 63.68 | 47511 | 30087.81 | 2.44% |
| 2025-03-14 | 62.01 | 63.37 | 1.07 | 1.72% | 61.59 | 63.74 | 61761 | 38800.58 | 3.17% |
| 2025-03-13 | 63.62 | 62.30 | -1.45 | -2.27% | 61.60 | 63.94 | 58588 | 36576.36 | 3.00% |
| 2025-03-12 | 64.60 | 63.75 | -0.57 | -0.89% | 63.70 | 64.80 | 65604 | 42053.54 | 3.36% |
| 2025-03-11 | 64.16 | 64.32 | -0.76 | -1.17% | 63.56 | 64.96 | 60720 | 38968.43 | 3.11% |
| 2025-03-10 | 65.01 | 65.08 | 0.24 | 0.37% | 64.18 | 65.61 | 62207 | 40373.72 | 3.19% |
| 2025-03-07 | 67.88 | 64.84 | -1.95 | -2.92% | 64.42 | 67.88 | 144810 | 95605.76 | 7.43% |
| 2025-03-06 | 61.08 | 66.79 | 6.07 | 10.00% | 61.08 | 66.79 | 105090 | 68483.84 | 5.39% |
| 2025-03-05 | 61.08 | 60.72 | -0.36 | -0.59% | 60.12 | 61.36 | 36705 | 22264.55 | 1.88% |
| 2025-03-04 | 59.80 | 61.08 | 0.82 | 1.36% | 59.24 | 61.47 | 50753 | 30664.40 | 2.60% |
| 2025-03-03 | 60.85 | 60.26 | -0.76 | -1.25% | 59.81 | 61.82 | 49397 | 30082.23 | 2.53% |
| 2025-02-28 | 63.88 | 61.02 | -3.50 | -5.42% | 60.64 | 64.13 | 85799 | 53290.41 | 4.40% |
| 2025-02-27 | 66.09 | 64.52 | -1.68 | -2.54% | 63.73 | 66.42 | 88882 | 57653.00 | 4.56% |
| 2025-02-26 | 65.73 | 66.20 | 0.01 | 0.02% | 64.88 | 66.98 | 99173 | 65256.73 | 5.09% |
| 2025-02-25 | 64.00 | 66.19 | 1.35 | 2.08% | 63.80 | 67.68 | 126285 | 84096.55 | 6.48% |
| 2025-02-24 | 65.00 | 64.84 | 0.42 | 0.65% | 63.43 | 65.60 | 86862 | 56174.86 | 4.45% |
| 2025-02-21 | 62.70 | 64.42 | 1.77 | 2.83% | 62.70 | 64.76 | 100963 | 64341.27 | 5.18% |
| 2025-02-20 | 62.90 | 62.65 | -0.26 | -0.41% | 62.05 | 63.38 | 70885 | 44372.24 | 3.64% |
| 2025-02-19 | 61.04 | 62.91 | 1.46 | 2.38% | 61.04 | 63.00 | 76047 | 47475.96 | 3.90% |
| 2025-02-18 | 62.67 | 61.45 | -1.67 | -2.65% | 60.77 | 63.90 | 73895 | 46141.71 | 3.79% |
| 2025-02-17 | 62.75 | 63.12 | 0.39 | 0.62% | 62.31 | 63.44 | 74120 | 46587.96 | 3.80% |
| 2025-02-14 | 63.90 | 62.73 | -1.76 | -2.73% | 62.04 | 64.90 | 104166 | 65604.53 | 5.34% |
| 2025-02-13 | 65.15 | 64.49 | -0.55 | -0.85% | 64.38 | 66.39 | 109332 | 71455.09 | 5.61% |
| 2025-02-12 | 61.49 | 65.04 | 3.24 | 5.24% | 61.31 | 66.29 | 124289 | 79106.35 | 6.37% |
| 2025-02-11 | 62.80 | 61.80 | -1.08 | -1.72% | 61.59 | 62.80 | 63808 | 39530.37 | 3.27% |
| 2025-02-10 | 62.35 | 62.88 | 0.62 | 1.00% | 61.11 | 63.30 | 85940 | 53452.80 | 4.41% |
| 2025-02-07 | 62.12 | 62.26 | 0.30 | 0.48% | 61.51 | 63.63 | 98021 | 61285.04 | 5.03% |
| 2025-02-06 | 58.95 | 61.96 | 2.41 | 4.05% | 58.80 | 62.11 | 90058 | 54996.14 | 4.62% |
| 2025-02-05 | 59.83 | 59.55 | 0.26 | 0.44% | 58.21 | 60.45 | 69344 | 41092.54 | 3.56% |
| 2025-01-27 | 60.74 | 59.29 | -1.64 | -2.69% | 59.29 | 61.46 | 55516 | 33437.93 | 2.85% |
| 2025-01-24 | 59.10 | 60.93 | 1.14 | 1.91% | 59.02 | 61.19 | 70067 | 42323.82 | 3.59% |
| 2025-01-23 | 62.27 | 59.79 | -1.64 | -2.67% | 59.68 | 62.80 | 95396 | 58352.25 | 4.89% |
| 2025-01-22 | 61.01 | 61.43 | -0.31 | -0.50% | 61.00 | 62.80 | 86916 | 53605.33 | 4.46% |
| 2025-01-21 | 61.00 | 61.74 | 1.22 | 2.02% | 59.64 | 62.00 | 110814 | 67530.25 | 5.68% |
| 2025-01-20 | 59.61 | 60.52 | 1.49 | 2.52% | 59.18 | 61.37 | 110679 | 66886.30 | 5.68% |
| 2025-01-17 | 58.50 | 59.03 | 0.34 | 0.58% | 57.48 | 59.99 | 110707 | 65063.16 | 5.68% |
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。
