| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.00 | 10.65 | -0.71 | -6.25% | 10.61 | 11.23 | 238152 | 25817.03 | 12.47% |
| 2025-04-02 | 10.69 | 11.36 | 0.66 | 6.17% | 10.66 | 11.60 | 357602 | 39898.36 | 18.72% |
| 2025-04-01 | 10.33 | 10.70 | 0.33 | 3.18% | 10.30 | 11.03 | 265439 | 28557.72 | 13.90% |
| 2025-03-31 | 10.30 | 10.37 | -0.46 | -4.25% | 9.96 | 10.60 | 243628 | 24840.81 | 12.76% |
| 2025-03-28 | 11.33 | 10.83 | -0.49 | -4.33% | 10.80 | 11.40 | 202241 | 22269.29 | 10.59% |
| 2025-03-27 | 11.55 | 11.32 | -0.24 | -2.08% | 11.19 | 11.85 | 212011 | 24378.40 | 11.10% |
| 2025-03-26 | 11.80 | 11.56 | -0.52 | -4.30% | 11.50 | 12.02 | 269478 | 31363.30 | 14.11% |
| 2025-03-25 | 11.31 | 12.08 | 0.87 | 7.76% | 10.82 | 12.31 | 418236 | 48971.55 | 21.90% |
| 2025-03-24 | 11.51 | 11.21 | -0.57 | -4.84% | 10.93 | 11.93 | 272327 | 30699.96 | 14.26% |
| 2025-03-21 | 12.66 | 11.78 | -0.88 | -6.95% | 11.63 | 12.72 | 325527 | 38682.22 | 17.04% |
| 2025-03-20 | 13.02 | 12.66 | -0.74 | -5.52% | 12.49 | 13.10 | 381761 | 48658.61 | 19.99% |
| 2025-03-19 | 12.77 | 13.40 | 0.40 | 3.08% | 12.61 | 13.97 | 530834 | 71382.99 | 27.79% |
| 2025-03-18 | 12.77 | 13.00 | 0.21 | 1.64% | 12.70 | 13.55 | 402258 | 52454.62 | 21.06% |
| 2025-03-17 | 12.99 | 12.79 | -0.63 | -4.69% | 12.48 | 13.56 | 430397 | 55903.17 | 22.54% |
| 2025-03-14 | 13.85 | 13.42 | -1.20 | -8.21% | 13.16 | 14.47 | 682867 | 92944.42 | 35.75% |
| 2025-03-13 | 12.75 | 14.62 | 1.33 | 10.01% | 12.51 | 14.62 | 773138 | 106797.95 | 40.48% |
| 2025-03-12 | 13.10 | 13.29 | 1.21 | 10.02% | 12.28 | 13.29 | 851679 | 109026.59 | 44.59% |
| 2025-03-11 | 11.50 | 12.08 | 1.10 | 10.02% | 11.35 | 12.08 | 456037 | 53912.64 | 23.88% |
| 2025-03-10 | 10.98 | 10.98 | 1.00 | 10.02% | 10.98 | 10.98 | 95824 | 10521.47 | 5.02% |
| 2025-03-07 | 10.13 | 9.98 | -0.27 | -2.63% | 9.87 | 10.36 | 231070 | 23288.78 | 12.10% |
| 2025-03-06 | 10.05 | 10.25 | 0.18 | 1.79% | 9.93 | 10.35 | 291973 | 29729.05 | 15.29% |
| 2025-03-05 | 10.15 | 10.07 | -0.41 | -3.91% | 9.91 | 10.31 | 316091 | 31795.90 | 16.55% |
| 2025-03-04 | 9.91 | 10.48 | 0.47 | 4.70% | 9.73 | 11.00 | 542858 | 56205.10 | 28.42% |
| 2025-03-03 | 9.12 | 10.01 | 0.91 | 10.00% | 9.12 | 10.01 | 207163 | 20271.85 | 10.85% |
| 2025-02-28 | 9.61 | 9.10 | -0.51 | -5.31% | 9.08 | 9.64 | 169412 | 15788.36 | 8.87% |
| 2025-02-27 | 9.80 | 9.61 | -0.22 | -2.24% | 9.37 | 9.83 | 219610 | 21027.36 | 11.50% |
| 2025-02-26 | 10.10 | 9.83 | -0.34 | -3.34% | 9.60 | 10.11 | 301155 | 29401.50 | 15.77% |
| 2025-02-25 | 10.01 | 10.17 | -0.12 | -1.17% | 9.80 | 10.59 | 290529 | 29519.85 | 15.21% |
| 2025-02-24 | 10.99 | 10.29 | -0.48 | -4.46% | 10.20 | 11.11 | 323939 | 33933.53 | 16.96% |
| 2025-02-21 | 10.70 | 10.77 | -0.31 | -2.80% | 10.42 | 10.98 | 403380 | 43073.11 | 21.12% |
| 2025-02-20 | 10.48 | 11.08 | 0.36 | 3.36% | 10.39 | 11.48 | 552000 | 60570.07 | 28.90% |
| 2025-02-19 | 9.96 | 10.72 | -0.34 | -3.07% | 9.95 | 11.38 | 628979 | 65380.77 | 32.93% |
| 2025-02-18 | 11.73 | 11.06 | 0.39 | 3.66% | 10.75 | 11.74 | 846243 | 96286.84 | 44.31% |
| 2025-02-17 | 10.67 | 10.67 | 0.97 | 10.00% | 10.67 | 10.67 | 35008 | 3735.34 | 1.83% |
| 2025-02-14 | 9.00 | 9.70 | 0.88 | 9.98% | 9.00 | 9.70 | 179043 | 17132.29 | 9.37% |
| 2025-02-13 | 9.10 | 8.82 | -0.57 | -6.07% | 8.81 | 9.20 | 363706 | 32421.42 | 19.04% |
| 2025-02-12 | 9.06 | 9.39 | 0.26 | 2.85% | 9.06 | 9.78 | 427509 | 40057.02 | 22.38% |
| 2025-02-11 | 9.60 | 9.13 | -0.31 | -3.28% | 9.01 | 10.38 | 611736 | 59731.59 | 32.03% |
| 2025-02-10 | 8.85 | 9.44 | 0.86 | 10.02% | 8.75 | 9.44 | 443988 | 40891.51 | 23.25% |
| 2025-02-07 | 7.83 | 8.58 | 0.78 | 10.00% | 7.66 | 8.58 | 289476 | 23627.29 | 15.16% |
| 2025-02-06 | 7.50 | 7.80 | 0.19 | 2.50% | 7.46 | 7.94 | 214516 | 16634.57 | 11.23% |
| 2025-02-05 | 7.38 | 7.61 | 0.23 | 3.12% | 7.33 | 8.12 | 304410 | 23656.57 | 15.94% |
| 2025-01-27 | 6.92 | 7.38 | 0.67 | 9.99% | 6.72 | 7.38 | 183902 | 13039.67 | 9.63% |
| 2025-01-24 | 6.75 | 6.71 | -0.03 | -0.45% | 6.61 | 6.78 | 73415 | 4904.92 | 3.84% |
| 2025-01-23 | 6.90 | 6.74 | -0.01 | -0.15% | 6.74 | 7.04 | 87183 | 6009.77 | 4.56% |
| 2025-01-22 | 6.90 | 6.75 | -0.20 | -2.88% | 6.73 | 6.99 | 73675 | 5037.68 | 3.86% |
| 2025-01-21 | 7.14 | 6.95 | -0.17 | -2.39% | 6.88 | 7.20 | 93309 | 6514.84 | 4.89% |
| 2025-01-20 | 7.01 | 7.12 | 0.13 | 1.86% | 6.76 | 7.25 | 117445 | 8288.85 | 6.15% |
| 2025-01-17 | 7.13 | 6.99 | -0.17 | -2.37% | 6.96 | 7.15 | 79290 | 5570.50 | 4.15% |
| 2025-01-16 | 7.05 | 7.16 | 0.11 | 1.56% | 7.05 | 7.35 | 116722 | 8386.62 | 6.11% |
| 2025-01-15 | 7.01 | 7.05 | 0.08 | 1.15% | 6.89 | 7.15 | 116543 | 8189.95 | 6.10% |
| 2025-01-14 | 6.64 | 6.97 | 0.37 | 5.61% | 6.63 | 6.97 | 97998 | 6702.03 | 5.13% |
| 2025-01-13 | 6.53 | 6.60 | 0.00 | 0.00% | 6.40 | 6.65 | 65018 | 4255.74 | 3.40% |
| 2025-01-10 | 6.93 | 6.60 | -0.38 | -5.44% | 6.60 | 7.01 | 101542 | 6863.47 | 5.32% |
| 2025-01-09 | 6.91 | 6.98 | 0.03 | 0.43% | 6.81 | 7.02 | 104268 | 7237.28 | 5.46% |
| 2025-01-08 | 6.81 | 6.95 | 0.07 | 1.02% | 6.79 | 7.10 | 145500 | 10132.92 | 7.62% |
| 2025-01-07 | 6.92 | 6.88 | -0.14 | -1.99% | 6.67 | 6.97 | 129011 | 8751.65 | 6.75% |
| 2025-01-06 | 6.60 | 7.02 | 0.28 | 4.15% | 6.47 | 7.11 | 157978 | 10909.32 | 8.27% |
| 2025-01-03 | 7.14 | 6.74 | -0.39 | -5.47% | 6.71 | 7.22 | 122437 | 8420.33 | 6.41% |
| 2025-01-02 | 7.22 | 7.13 | -0.09 | -1.25% | 7.06 | 7.39 | 116893 | 8450.37 | 5.81% |
| 2024-12-31 | 7.49 | 7.22 | -0.31 | -4.12% | 7.19 | 7.59 | 142276 | 10471.93 | 7.07% |
| 2024-12-30 | 7.85 | 7.53 | -0.40 | -5.04% | 7.46 | 7.86 | 140412 | 10641.73 | 6.97% |
| 2024-12-27 | 7.77 | 7.93 | 0.08 | 1.02% | 7.70 | 7.98 | 119872 | 9461.52 | 5.95% |
| 2024-12-26 | 7.99 | 7.85 | -0.29 | -3.56% | 7.76 | 8.01 | 161360 | 12715.08 | 8.01% |
| 2024-12-25 | 8.30 | 8.14 | 0.07 | 0.87% | 8.02 | 8.51 | 152097 | 12459.87 | 7.55% |
| 2024-12-24 | 8.26 | 8.07 | -0.27 | -3.24% | 7.74 | 8.33 | 213038 | 16970.65 | 10.58% |
| 2024-12-23 | 9.20 | 8.34 | -0.93 | -10.03% | 8.34 | 9.26 | 224037 | 19300.18 | 11.13% |
| 2024-12-20 | 9.49 | 9.27 | -0.29 | -3.03% | 9.26 | 9.66 | 177403 | 16675.62 | 8.81% |
| 2024-12-19 | 9.80 | 9.56 | -0.51 | -5.06% | 9.55 | 9.98 | 185626 | 17989.67 | 9.22% |
| 2024-12-18 | 9.55 | 10.07 | 0.40 | 4.14% | 9.02 | 10.11 | 266717 | 25775.10 | 13.25% |
| 2024-12-17 | 10.27 | 9.67 | -0.81 | -7.73% | 9.43 | 10.38 | 253232 | 25151.77 | 12.58% |
| 2024-12-16 | 10.00 | 10.48 | 0.45 | 4.49% | 9.83 | 10.57 | 315089 | 32282.27 | 15.65% |
| 2024-12-13 | 10.50 | 10.03 | -0.60 | -5.64% | 10.01 | 10.52 | 318964 | 32558.83 | 15.84% |
| 2024-12-12 | 9.90 | 10.63 | 0.50 | 4.94% | 9.88 | 10.96 | 461514 | 48647.23 | 22.92% |
| 2024-12-11 | 9.37 | 10.13 | 0.43 | 4.43% | 9.37 | 10.45 | 399038 | 39698.09 | 19.82% |
| 2024-12-10 | 10.40 | 9.70 | -0.29 | -2.90% | 9.58 | 10.99 | 554387 | 56846.61 | 27.53% |
| 2024-12-09 | 9.49 | 9.99 | 0.91 | 10.02% | 9.49 | 9.99 | 105709 | 10476.68 | 5.25% |
| 2024-12-06 | 9.15 | 9.08 | -0.07 | -0.77% | 8.97 | 9.35 | 205858 | 18750.89 | 10.22% |
| 2024-12-05 | 9.08 | 9.15 | -0.12 | -1.29% | 8.94 | 9.27 | 218714 | 19906.76 | 10.86% |
| 2024-12-04 | 8.90 | 9.27 | 0.16 | 1.76% | 8.81 | 9.42 | 282601 | 25857.91 | 14.04% |
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。
