| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 13.28 | 13.11 | -0.44 | -3.25% | 13.07 | 13.99 | 491170 | 66295.20 | 25.71% |
| 2025-06-17 | 13.35 | 13.55 | 0.81 | 6.36% | 13.18 | 14.01 | 622987 | 85602.28 | 32.61% |
| 2025-06-16 | 12.39 | 12.74 | 0.30 | 2.41% | 11.96 | 12.83 | 256333 | 32312.70 | 13.42% |
| 2025-06-13 | 13.02 | 12.44 | -0.91 | -6.82% | 12.36 | 13.68 | 382910 | 48943.74 | 20.05% |
| 2025-06-12 | 12.95 | 13.35 | 0.00 | 0.00% | 12.66 | 13.84 | 477083 | 63304.73 | 24.98% |
| 2025-06-11 | 14.80 | 13.35 | -0.11 | -0.82% | 13.22 | 14.81 | 751362 | 106880.79 | 39.33% |
| 2025-06-10 | 13.40 | 13.46 | 1.22 | 9.97% | 13.39 | 13.46 | 248874 | 33470.64 | 13.03% |
| 2025-06-09 | 12.39 | 12.24 | 0.06 | 0.49% | 12.18 | 12.60 | 248034 | 30761.19 | 12.98% |
| 2025-06-06 | 12.10 | 12.18 | -0.06 | -0.49% | 11.89 | 12.38 | 157654 | 19140.57 | 8.25% |
| 2025-06-05 | 12.60 | 12.24 | -0.32 | -2.55% | 12.00 | 12.68 | 245037 | 30035.44 | 12.83% |
| 2025-06-04 | 12.82 | 12.56 | -0.42 | -3.24% | 12.40 | 12.82 | 296887 | 37214.45 | 15.54% |
| 2025-06-03 | 12.20 | 12.98 | 0.44 | 3.51% | 12.00 | 13.12 | 381564 | 48464.51 | 19.98% |
| 2025-05-30 | 12.48 | 12.54 | -0.22 | -1.72% | 12.25 | 13.67 | 454727 | 58636.24 | 23.81% |
| 2025-05-29 | 11.95 | 12.76 | 0.76 | 6.33% | 11.70 | 13.02 | 443627 | 55349.71 | 23.22% |
| 2025-05-28 | 11.90 | 12.00 | -0.09 | -0.74% | 11.80 | 12.55 | 358153 | 43393.68 | 18.75% |
| 2025-05-27 | 11.53 | 12.09 | 0.50 | 4.31% | 11.44 | 12.22 | 452389 | 54040.18 | 23.68% |
| 2025-05-26 | 11.40 | 11.59 | -0.36 | -3.01% | 11.35 | 11.73 | 408405 | 47224.66 | 21.38% |
| 2025-05-23 | 10.90 | 11.95 | 1.09 | 10.04% | 10.89 | 11.95 | 573538 | 67020.68 | 30.03% |
| 2025-05-22 | 11.04 | 10.86 | -0.35 | -3.12% | 10.80 | 11.20 | 159249 | 17422.00 | 8.34% |
| 2025-05-21 | 11.20 | 11.21 | 0.04 | 0.36% | 11.15 | 11.90 | 232274 | 26486.11 | 12.16% |
| 2025-05-20 | 11.06 | 11.17 | 0.06 | 0.54% | 11.03 | 11.29 | 108861 | 12127.96 | 5.70% |
| 2025-05-19 | 11.28 | 11.11 | -0.04 | -0.36% | 10.92 | 11.30 | 109973 | 12152.64 | 5.76% |
| 2025-05-16 | 11.11 | 11.15 | 0.05 | 0.45% | 11.00 | 11.30 | 114652 | 12755.89 | 6.00% |
| 2025-05-15 | 11.27 | 11.10 | -0.40 | -3.48% | 11.10 | 11.45 | 141133 | 15771.75 | 7.39% |
| 2025-05-14 | 11.54 | 11.50 | -0.18 | -1.54% | 11.30 | 11.78 | 231448 | 26560.49 | 12.12% |
| 2025-05-13 | 11.28 | 11.68 | 0.52 | 4.66% | 11.18 | 11.68 | 299182 | 34253.21 | 15.66% |
| 2025-05-12 | 11.22 | 11.16 | 0.19 | 1.73% | 10.96 | 11.28 | 164904 | 18279.81 | 8.63% |
| 2025-05-09 | 11.36 | 10.97 | -0.57 | -4.94% | 10.95 | 11.53 | 243762 | 27089.48 | 12.76% |
| 2025-05-08 | 11.12 | 11.54 | 0.07 | 0.61% | 11.12 | 12.00 | 335389 | 38741.18 | 17.56% |
| 2025-05-07 | 11.14 | 11.47 | 0.37 | 3.33% | 10.94 | 12.21 | 434648 | 50655.97 | 22.75% |
| 2025-05-06 | 10.76 | 11.10 | 0.41 | 3.84% | 10.58 | 11.10 | 318140 | 34750.45 | 16.66% |
| 2025-04-30 | 10.35 | 10.69 | 0.40 | 3.89% | 10.23 | 11.00 | 400413 | 42720.58 | 20.96% |
| 2025-04-29 | 9.33 | 10.29 | 0.94 | 10.05% | 9.33 | 10.29 | 321648 | 31950.94 | 16.84% |
| 2025-04-28 | 10.05 | 9.35 | -0.95 | -9.22% | 9.35 | 10.05 | 325069 | 31284.08 | 17.02% |
| 2025-04-25 | 9.90 | 10.30 | 0.94 | 10.04% | 9.89 | 10.30 | 266300 | 27313.96 | 13.94% |
| 2025-04-24 | 9.60 | 9.36 | -0.39 | -4.00% | 9.21 | 9.72 | 152918 | 14359.59 | 8.01% |
| 2025-04-23 | 9.69 | 9.75 | 0.10 | 1.04% | 9.66 | 9.84 | 117731 | 11483.35 | 6.16% |
| 2025-04-22 | 9.93 | 9.65 | -0.22 | -2.23% | 9.57 | 9.95 | 117182 | 11361.14 | 6.13% |
| 2025-04-21 | 9.63 | 9.87 | 0.23 | 2.39% | 9.35 | 9.88 | 144181 | 13906.65 | 7.55% |
| 2025-04-18 | 9.58 | 9.64 | 0.05 | 0.52% | 9.44 | 10.10 | 149038 | 14484.00 | 7.80% |
| 2025-04-17 | 9.58 | 9.59 | -0.02 | -0.21% | 9.32 | 9.77 | 107941 | 10413.60 | 5.65% |
| 2025-04-16 | 9.88 | 9.61 | -0.45 | -4.47% | 9.43 | 9.98 | 171484 | 16631.88 | 8.98% |
| 2025-04-15 | 9.94 | 10.06 | 0.12 | 1.21% | 9.85 | 10.59 | 177215 | 17952.66 | 9.28% |
| 2025-04-14 | 10.08 | 9.94 | 0.07 | 0.71% | 9.87 | 10.16 | 177857 | 17821.25 | 9.31% |
| 2025-04-11 | 9.59 | 9.87 | 0.28 | 2.92% | 9.50 | 10.35 | 214367 | 21350.41 | 11.22% |
| 2025-04-10 | 9.58 | 9.59 | 0.24 | 2.57% | 9.35 | 9.79 | 195793 | 18851.14 | 10.25% |
| 2025-04-09 | 8.76 | 9.35 | 0.35 | 3.89% | 8.10 | 9.43 | 251655 | 21932.40 | 13.17% |
| 2025-04-08 | 8.80 | 9.00 | -0.59 | -6.15% | 8.70 | 9.40 | 237535 | 21328.70 | 12.44% |
| 2025-04-07 | 9.61 | 9.59 | -1.06 | -9.95% | 9.59 | 9.99 | 71575 | 6910.94 | 3.75% |
| 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% |
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。
