| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 22.60 | 22.44 | -0.16 | -0.71% | 22.43 | 23.17 | 104165 | 23724.03 | 4.96% |
| 2026-02-05 | 22.50 | 22.60 | 0.11 | 0.49% | 22.18 | 22.90 | 96111 | 21628.16 | 4.57% |
| 2026-02-04 | 22.42 | 22.49 | 0.11 | 0.49% | 22.22 | 22.65 | 74829 | 16779.82 | 3.56% |
| 2026-02-03 | 22.00 | 22.38 | 0.47 | 2.15% | 21.93 | 22.42 | 77880 | 17312.24 | 3.71% |
| 2026-02-02 | 22.12 | 21.91 | -0.21 | -0.95% | 21.88 | 22.68 | 81170 | 18078.96 | 3.86% |
| 2026-01-30 | 22.42 | 22.12 | -1.06 | -4.57% | 22.07 | 22.89 | 128225 | 28614.31 | 6.10% |
| 2026-01-29 | 22.93 | 23.18 | -0.11 | -0.47% | 22.29 | 23.86 | 121295 | 28260.91 | 5.77% |
| 2026-01-28 | 24.02 | 23.29 | -1.15 | -4.71% | 23.25 | 24.42 | 157605 | 37408.20 | 7.50% |
| 2026-01-27 | 25.46 | 24.44 | -1.48 | -5.71% | 23.94 | 25.46 | 195455 | 47949.24 | 9.30% |
| 2026-01-26 | 25.00 | 25.92 | 0.65 | 2.57% | 23.90 | 26.46 | 353987 | 89252.08 | 16.84% |
| 2026-01-23 | 25.07 | 25.27 | 0.75 | 3.06% | 24.86 | 25.76 | 243347 | 61714.86 | 11.58% |
| 2026-01-22 | 24.37 | 24.52 | -0.05 | -0.20% | 24.25 | 24.75 | 97242 | 23816.15 | 4.63% |
| 2026-01-21 | 24.33 | 24.57 | 0.10 | 0.41% | 23.80 | 24.72 | 121869 | 29771.41 | 5.80% |
| 2026-01-20 | 24.88 | 24.47 | -0.42 | -1.69% | 24.20 | 25.13 | 148148 | 36349.64 | 7.05% |
| 2026-01-19 | 24.99 | 24.89 | -0.18 | -0.72% | 24.82 | 25.42 | 153997 | 38634.57 | 7.33% |
| 2026-01-16 | 26.50 | 25.07 | -1.68 | -6.28% | 24.90 | 26.97 | 266457 | 68047.27 | 12.68% |
| 2026-01-15 | 27.08 | 26.75 | -1.17 | -4.19% | 25.99 | 27.57 | 309487 | 82281.82 | 14.72% |
| 2026-01-14 | 27.70 | 27.92 | -0.89 | -3.09% | 27.50 | 29.56 | 500056 | 142787.06 | 23.79% |
| 2026-01-13 | 29.29 | 28.81 | -0.28 | -0.96% | 27.34 | 31.86 | 658029 | 194733.30 | 31.31% |
| 2026-01-12 | 27.00 | 29.09 | 1.26 | 4.53% | 26.40 | 29.75 | 689006 | 193615.94 | 32.78% |
| 2026-01-09 | 26.49 | 27.83 | 1.17 | 4.39% | 25.39 | 28.92 | 783060 | 213531.66 | 37.25% |
| 2026-01-08 | 23.57 | 26.66 | 2.42 | 9.98% | 23.56 | 26.66 | 700233 | 180232.05 | 33.31% |
| 2026-01-07 | 26.61 | 24.24 | -0.63 | -2.53% | 24.20 | 26.61 | 720605 | 182227.72 | 34.28% |
| 2026-01-06 | 24.87 | 24.87 | 2.26 | 10.00% | 24.87 | 24.87 | 74239 | 18463.30 | 3.53% |
| 2026-01-05 | 21.30 | 22.61 | 2.06 | 10.02% | 21.26 | 22.61 | 133474 | 29871.79 | 6.35% |
| 2025-12-31 | 20.94 | 20.55 | -0.40 | -1.91% | 20.45 | 20.96 | 85165 | 17569.43 | 4.05% |
| 2025-12-30 | 21.58 | 20.95 | -0.69 | -3.19% | 20.90 | 21.58 | 123232 | 26025.04 | 5.86% |
| 2025-12-29 | 21.31 | 21.64 | 0.16 | 0.74% | 21.23 | 22.05 | 109622 | 23728.70 | 5.22% |
| 2025-12-26 | 21.90 | 21.48 | -0.54 | -2.45% | 21.47 | 22.05 | 128760 | 27912.79 | 6.13% |
| 2025-12-25 | 21.70 | 22.02 | 0.37 | 1.71% | 21.16 | 22.50 | 206184 | 45096.36 | 9.81% |
| 2025-12-24 | 21.46 | 21.65 | 0.03 | 0.14% | 21.39 | 21.76 | 110362 | 23815.67 | 5.25% |
| 2025-12-23 | 22.20 | 21.62 | -0.57 | -2.57% | 21.57 | 22.21 | 143274 | 31252.19 | 6.82% |
| 2025-12-22 | 22.34 | 22.19 | -0.20 | -0.89% | 21.89 | 22.40 | 229621 | 50794.42 | 10.92% |
| 2025-12-19 | 22.97 | 22.39 | 0.49 | 2.24% | 21.41 | 22.97 | 435318 | 96763.36 | 20.71% |
| 2025-12-18 | 19.71 | 21.90 | 1.99 | 9.99% | 19.68 | 21.90 | 261309 | 55873.68 | 12.43% |
| 2025-12-17 | 19.47 | 19.91 | 0.40 | 2.05% | 19.34 | 20.26 | 99251 | 19675.87 | 4.72% |
| 2025-12-16 | 20.17 | 19.51 | -0.66 | -3.27% | 19.45 | 20.17 | 87523 | 17177.73 | 4.16% |
| 2025-12-15 | 20.34 | 20.17 | -0.50 | -2.42% | 20.14 | 20.60 | 59832 | 12168.40 | 2.85% |
| 2025-12-12 | 20.53 | 20.67 | -0.05 | -0.24% | 20.42 | 20.80 | 48830 | 10080.24 | 2.32% |
| 2025-12-11 | 21.30 | 20.72 | -0.40 | -1.89% | 20.66 | 21.30 | 67992 | 14141.44 | 3.24% |
| 2025-12-10 | 21.35 | 21.12 | -0.25 | -1.17% | 20.85 | 21.35 | 69470 | 14635.29 | 3.31% |
| 2025-12-09 | 21.48 | 21.37 | -0.18 | -0.84% | 21.32 | 21.97 | 61897 | 13337.08 | 2.95% |
| 2025-12-08 | 21.48 | 21.55 | 0.23 | 1.08% | 21.33 | 21.61 | 60947 | 13111.75 | 2.90% |
| 2025-12-05 | 21.11 | 21.32 | 0.21 | 0.99% | 20.91 | 21.33 | 57210 | 12116.65 | 2.72% |
| 2025-12-04 | 21.32 | 21.11 | -0.26 | -1.22% | 20.97 | 21.38 | 62045 | 13113.57 | 2.95% |
| 2025-12-03 | 21.88 | 21.37 | -0.49 | -2.24% | 21.26 | 21.95 | 73402 | 15747.31 | 3.49% |
| 2025-12-02 | 21.80 | 21.86 | -0.05 | -0.23% | 21.45 | 21.87 | 66315 | 14355.92 | 3.16% |
| 2025-12-01 | 21.63 | 21.91 | 0.32 | 1.48% | 21.63 | 22.08 | 94150 | 20614.26 | 4.48% |
| 2025-11-28 | 21.45 | 21.59 | 0.14 | 0.65% | 21.20 | 21.63 | 72439 | 15490.40 | 3.45% |
| 2025-11-27 | 21.38 | 21.45 | 0.01 | 0.05% | 21.18 | 21.60 | 68370 | 14633.78 | 3.25% |
| 2025-11-26 | 21.39 | 21.44 | -0.05 | -0.23% | 21.35 | 22.24 | 110340 | 23973.30 | 5.25% |
| 2025-11-25 | 21.48 | 21.49 | 0.35 | 1.66% | 21.20 | 21.65 | 77987 | 16745.05 | 3.71% |
| 2025-11-24 | 20.60 | 21.14 | 0.54 | 2.62% | 20.60 | 21.28 | 98931 | 20755.24 | 4.71% |
| 2025-11-21 | 21.00 | 20.60 | -0.82 | -3.83% | 20.55 | 21.34 | 96172 | 20033.24 | 4.58% |
| 2025-11-20 | 21.48 | 21.42 | -0.06 | -0.28% | 21.31 | 21.73 | 69905 | 15022.15 | 3.33% |
| 2025-11-19 | 22.16 | 21.48 | -0.57 | -2.59% | 21.31 | 22.34 | 109170 | 23555.65 | 5.19% |
| 2025-11-18 | 22.42 | 22.05 | -0.46 | -2.04% | 21.86 | 22.51 | 106105 | 23379.90 | 5.05% |
| 2025-11-17 | 22.80 | 22.51 | -0.64 | -2.76% | 22.28 | 22.93 | 131736 | 29526.30 | 6.27% |
| 2025-11-14 | 23.00 | 23.15 | 0.02 | 0.09% | 22.80 | 23.90 | 138468 | 32301.65 | 6.59% |
| 2025-11-13 | 23.50 | 23.13 | -0.83 | -3.46% | 22.62 | 23.50 | 173524 | 39851.49 | 8.26% |
| 2025-11-12 | 23.42 | 23.96 | 0.55 | 2.35% | 23.39 | 24.50 | 185926 | 44859.29 | 8.85% |
| 2025-11-11 | 23.97 | 23.41 | -0.56 | -2.34% | 23.37 | 23.97 | 111280 | 26113.22 | 5.29% |
| 2025-11-10 | 24.00 | 23.97 | 0.06 | 0.25% | 23.88 | 24.30 | 84790 | 20351.69 | 4.03% |
| 2025-11-07 | 24.00 | 23.91 | -0.31 | -1.28% | 23.88 | 24.27 | 105931 | 25409.48 | 5.04% |
| 2025-11-06 | 24.84 | 24.22 | -0.91 | -3.62% | 24.12 | 24.88 | 191909 | 46611.76 | 9.13% |
| 2025-11-05 | 24.60 | 25.13 | 0.35 | 1.41% | 24.41 | 26.50 | 254951 | 65188.24 | 12.13% |
| 2025-11-04 | 25.26 | 24.78 | -0.81 | -3.17% | 24.50 | 25.40 | 170244 | 42241.73 | 8.10% |
| 2025-11-03 | 25.00 | 25.59 | 0.59 | 2.36% | 24.79 | 25.79 | 225573 | 57309.72 | 10.73% |
| 2025-10-31 | 23.85 | 25.00 | 1.15 | 4.82% | 23.80 | 25.42 | 267706 | 66361.57 | 12.74% |
| 2025-10-30 | 24.06 | 23.85 | -0.45 | -1.85% | 23.66 | 24.42 | 123287 | 29595.15 | 5.87% |
| 2025-10-29 | 24.37 | 24.30 | -0.06 | -0.25% | 24.11 | 24.45 | 94682 | 22965.12 | 4.51% |
| 2025-10-28 | 24.78 | 24.36 | -0.41 | -1.66% | 24.22 | 24.85 | 107203 | 26252.37 | 5.10% |
| 2025-10-27 | 24.66 | 24.77 | 0.48 | 1.98% | 24.51 | 25.47 | 139662 | 34722.54 | 6.65% |
| 2025-10-24 | 24.41 | 24.29 | 0.00 | 0.00% | 24.08 | 24.45 | 93392 | 22653.06 | 4.44% |
| 2025-10-23 | 25.00 | 24.29 | -0.92 | -3.65% | 24.07 | 25.18 | 127511 | 31096.76 | 6.07% |
| 2025-10-22 | 25.05 | 25.21 | -0.19 | -0.75% | 25.02 | 25.88 | 109770 | 27970.53 | 5.22% |
| 2025-10-21 | 25.88 | 25.40 | -0.71 | -2.72% | 25.21 | 25.90 | 176250 | 44759.39 | 8.39% |
| 2025-10-20 | 25.45 | 26.11 | 0.38 | 1.48% | 25.03 | 26.60 | 194586 | 50349.09 | 9.26% |
| 2025-10-17 | 25.50 | 25.73 | -0.15 | -0.58% | 25.22 | 26.65 | 174031 | 45179.21 | 8.28% |
| 2025-10-16 | 26.04 | 25.88 | -0.98 | -3.65% | 25.80 | 26.98 | 256759 | 67204.39 | 12.22% |
塞力医疗(603716)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。
