| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.10 | 20.82 | -0.31 | -1.47% | 20.45 | 21.25 | 174190 | 36352.52 | 8.24% |
| 2026-03-24 | 19.99 | 21.13 | 1.78 | 9.20% | 19.90 | 21.29 | 261213 | 54110.46 | 12.35% |
| 2026-03-23 | 20.33 | 19.35 | -1.75 | -8.29% | 19.24 | 20.62 | 151957 | 30339.54 | 7.19% |
| 2026-03-20 | 22.45 | 21.10 | -0.98 | -4.44% | 21.07 | 22.45 | 114778 | 24845.60 | 5.43% |
| 2026-03-19 | 22.80 | 22.08 | -0.96 | -4.17% | 21.96 | 22.81 | 132883 | 29577.62 | 6.28% |
| 2026-03-18 | 22.70 | 23.04 | 0.22 | 0.96% | 22.58 | 23.44 | 121111 | 27770.71 | 5.73% |
| 2026-03-17 | 23.39 | 22.82 | -0.83 | -3.51% | 22.76 | 23.98 | 178225 | 41471.09 | 8.43% |
| 2026-03-16 | 23.91 | 23.65 | -0.65 | -2.67% | 23.32 | 24.90 | 231610 | 55948.70 | 11.02% |
| 2026-03-13 | 23.08 | 24.30 | 0.67 | 2.84% | 22.93 | 24.99 | 272432 | 65181.22 | 12.96% |
| 2026-03-12 | 23.95 | 23.63 | -0.66 | -2.72% | 23.10 | 24.41 | 211011 | 49899.45 | 10.04% |
| 2026-03-11 | 23.78 | 24.29 | 0.62 | 2.62% | 23.53 | 25.10 | 351425 | 85414.67 | 16.72% |
| 2026-03-10 | 23.66 | 23.67 | -0.23 | -0.96% | 23.30 | 23.85 | 203916 | 48051.51 | 9.70% |
| 2026-03-09 | 22.23 | 23.90 | 0.72 | 3.11% | 22.18 | 23.98 | 369231 | 86734.08 | 17.57% |
| 2026-03-06 | 20.93 | 23.18 | 2.11 | 10.01% | 20.82 | 23.18 | 210432 | 48006.80 | 10.01% |
| 2026-03-05 | 20.63 | 21.07 | 0.77 | 3.79% | 20.56 | 21.67 | 119386 | 25208.55 | 5.68% |
| 2026-03-04 | 20.40 | 20.30 | -0.20 | -0.98% | 20.02 | 20.65 | 57004 | 11602.61 | 2.71% |
| 2026-03-03 | 21.70 | 20.50 | -0.92 | -4.30% | 20.50 | 21.79 | 91256 | 19204.41 | 4.34% |
| 2026-03-02 | 22.00 | 21.42 | -1.01 | -4.50% | 21.27 | 22.15 | 104430 | 22552.15 | 4.97% |
| 2026-02-27 | 22.01 | 22.43 | 0.31 | 1.40% | 21.97 | 22.45 | 65238 | 14572.29 | 3.10% |
| 2026-02-26 | 22.40 | 22.12 | -0.27 | -1.21% | 22.04 | 22.44 | 51677 | 11437.85 | 2.46% |
| 2026-02-25 | 22.02 | 22.39 | 0.42 | 1.91% | 21.91 | 22.55 | 74350 | 16648.88 | 3.54% |
| 2026-02-24 | 21.84 | 21.97 | 0.14 | 0.64% | 21.67 | 22.06 | 46977 | 10300.15 | 2.23% |
| 2026-02-13 | 21.98 | 21.83 | -0.12 | -0.55% | 21.82 | 22.11 | 43390 | 9532.37 | 2.06% |
| 2026-02-12 | 22.34 | 21.95 | -0.25 | -1.13% | 21.93 | 22.34 | 59560 | 13152.53 | 2.83% |
| 2026-02-11 | 22.23 | 22.20 | -0.02 | -0.09% | 22.16 | 22.59 | 56783 | 12676.37 | 2.70% |
| 2026-02-10 | 22.32 | 22.22 | -0.22 | -0.98% | 22.09 | 22.54 | 72142 | 16100.74 | 3.43% |
| 2026-02-09 | 22.33 | 22.44 | 0.00 | 0.00% | 22.26 | 22.60 | 96222 | 21562.31 | 4.58% |
| 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% |
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。
