| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 24.98 | 26.86 | 1.83 | 7.31% | 24.30 | 27.40 | 384827 | 102044.45 | 18.31% |
| 2025-10-14 | 24.86 | 25.03 | 0.14 | 0.56% | 24.83 | 25.90 | 174924 | 44348.81 | 8.32% |
| 2025-10-13 | 23.31 | 24.89 | 0.14 | 0.57% | 23.03 | 25.00 | 122852 | 30012.74 | 5.85% |
| 2025-10-10 | 25.50 | 24.75 | -1.17 | -4.51% | 24.73 | 25.56 | 142144 | 35579.73 | 6.76% |
| 2025-10-09 | 24.35 | 25.92 | 1.05 | 4.22% | 24.10 | 26.00 | 230397 | 57491.85 | 12.06% |
| 2025-09-30 | 24.42 | 24.87 | 0.45 | 1.84% | 24.39 | 25.67 | 181965 | 45371.83 | 9.53% |
| 2025-09-29 | 25.60 | 24.42 | -1.23 | -4.80% | 24.38 | 25.60 | 201011 | 49447.37 | 10.52% |
| 2025-09-26 | 27.17 | 25.65 | -1.79 | -6.52% | 25.57 | 27.17 | 212671 | 55363.97 | 11.13% |
| 2025-09-25 | 27.50 | 27.44 | -0.36 | -1.29% | 27.16 | 28.19 | 158453 | 43607.02 | 8.30% |
| 2025-09-24 | 27.20 | 27.80 | 0.41 | 1.50% | 26.67 | 28.21 | 166307 | 45967.70 | 8.71% |
| 2025-09-23 | 27.89 | 27.39 | -0.72 | -2.56% | 26.80 | 28.50 | 194014 | 53293.99 | 10.16% |
| 2025-09-22 | 28.78 | 28.11 | -0.64 | -2.23% | 27.60 | 28.94 | 227430 | 64159.55 | 11.91% |
| 2025-09-19 | 30.00 | 28.75 | -2.12 | -6.87% | 28.48 | 30.00 | 313174 | 90964.57 | 16.40% |
| 2025-09-18 | 31.37 | 30.87 | 0.19 | 0.62% | 30.12 | 32.56 | 365005 | 114436.23 | 19.11% |
| 2025-09-17 | 31.70 | 30.68 | -1.12 | -3.52% | 30.50 | 33.00 | 352127 | 108932.12 | 18.43% |
| 2025-09-16 | 30.10 | 31.80 | 1.73 | 5.75% | 30.10 | 32.39 | 461478 | 145727.98 | 24.16% |
| 2025-09-15 | 31.46 | 30.07 | -1.24 | -3.96% | 29.78 | 31.52 | 423493 | 128744.84 | 22.17% |
| 2025-09-12 | 28.57 | 31.31 | 2.85 | 10.01% | 28.57 | 31.31 | 523600 | 159600.91 | 27.41% |
| 2025-09-11 | 28.00 | 28.46 | -0.24 | -0.84% | 26.71 | 28.69 | 288170 | 79681.61 | 15.09% |
| 2025-09-10 | 27.59 | 28.70 | 1.10 | 3.99% | 27.18 | 29.18 | 250509 | 71852.44 | 13.11% |
| 2025-09-09 | 28.50 | 27.60 | -1.19 | -4.13% | 27.46 | 29.36 | 216036 | 60895.78 | 11.31% |
| 2025-09-08 | 29.37 | 28.79 | 0.14 | 0.49% | 28.61 | 29.45 | 201578 | 58335.28 | 10.55% |
| 2025-09-05 | 28.85 | 28.65 | -0.35 | -1.21% | 27.04 | 28.88 | 289166 | 80869.16 | 15.14% |
| 2025-09-04 | 29.30 | 29.00 | -0.67 | -2.26% | 28.32 | 30.45 | 256819 | 75861.57 | 13.44% |
| 2025-09-03 | 30.40 | 29.67 | -0.88 | -2.88% | 29.56 | 30.90 | 228903 | 68992.62 | 11.98% |
| 2025-09-02 | 33.20 | 30.55 | -2.98 | -8.89% | 30.18 | 33.20 | 434854 | 135115.36 | 22.77% |
| 2025-09-01 | 32.51 | 33.53 | -0.42 | -1.24% | 32.50 | 35.09 | 398273 | 135045.44 | 20.85% |
| 2025-08-29 | 32.20 | 33.95 | 0.85 | 2.57% | 32.08 | 35.12 | 502579 | 170043.50 | 26.31% |
| 2025-08-28 | 33.66 | 33.10 | -0.05 | -0.15% | 31.98 | 33.88 | 318691 | 104468.27 | 16.68% |
| 2025-08-27 | 36.40 | 33.15 | -3.25 | -8.93% | 33.15 | 36.51 | 484652 | 167106.52 | 25.37% |
| 2025-08-26 | 34.67 | 36.40 | 1.73 | 4.99% | 34.60 | 38.12 | 707469 | 259203.17 | 37.04% |
| 2025-08-25 | 32.10 | 34.67 | 3.15 | 9.99% | 32.10 | 34.67 | 451770 | 153682.95 | 23.65% |
| 2025-08-22 | 28.49 | 31.52 | 2.87 | 10.02% | 27.69 | 31.52 | 614260 | 186131.47 | 32.16% |
| 2025-08-21 | 28.86 | 28.65 | -0.55 | -1.88% | 28.47 | 29.84 | 285781 | 82876.95 | 14.96% |
| 2025-08-20 | 30.37 | 29.20 | -2.20 | -7.01% | 29.01 | 30.86 | 472144 | 140859.69 | 24.72% |
| 2025-08-19 | 29.80 | 31.40 | 1.53 | 5.12% | 29.51 | 32.86 | 616702 | 197741.42 | 32.29% |
| 2025-08-18 | 28.38 | 29.87 | 1.46 | 5.14% | 27.80 | 30.51 | 409070 | 118726.02 | 21.42% |
| 2025-08-15 | 28.80 | 28.41 | -1.09 | -3.69% | 27.85 | 29.00 | 358317 | 101724.88 | 18.76% |
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。
