| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 30.35 | 29.50 | -1.59 | -5.11% | 29.50 | 30.98 | 374244 | 112626.80 | 19.59% |
| 2025-08-13 | 29.04 | 31.09 | 1.91 | 6.55% | 28.59 | 31.31 | 556219 | 167142.69 | 29.12% |
| 2025-08-12 | 31.30 | 29.18 | -1.18 | -3.89% | 28.88 | 31.30 | 455022 | 134584.86 | 23.82% |
| 2025-08-11 | 27.59 | 30.36 | 2.76 | 10.00% | 27.55 | 30.36 | 518204 | 152820.17 | 27.13% |
| 2025-08-08 | 27.11 | 27.60 | 0.20 | 0.73% | 26.20 | 28.40 | 358789 | 98545.44 | 18.78% |
| 2025-08-07 | 27.77 | 27.40 | -0.65 | -2.32% | 27.22 | 29.32 | 443295 | 124733.39 | 23.21% |
| 2025-08-06 | 29.85 | 28.05 | -1.45 | -4.92% | 27.90 | 30.29 | 386117 | 109949.68 | 20.21% |
| 2025-08-05 | 28.97 | 29.50 | -0.15 | -0.51% | 28.23 | 29.90 | 362687 | 105528.14 | 18.99% |
| 2025-08-04 | 31.29 | 29.65 | -2.23 | -6.99% | 28.69 | 31.29 | 474515 | 140789.34 | 24.84% |
| 2025-08-01 | 29.90 | 31.88 | 1.86 | 6.20% | 29.85 | 32.50 | 488318 | 154289.62 | 25.56% |
| 2025-07-31 | 29.80 | 30.02 | -0.87 | -2.82% | 29.38 | 32.00 | 406205 | 124157.19 | 21.27% |
| 2025-07-30 | 30.36 | 30.89 | -0.73 | -2.31% | 30.00 | 32.96 | 444312 | 138470.77 | 23.26% |
| 2025-07-29 | 32.82 | 31.62 | -1.53 | -4.62% | 31.00 | 33.53 | 538823 | 173530.42 | 28.21% |
| 2025-07-28 | 29.99 | 33.15 | 1.93 | 6.18% | 29.03 | 33.15 | 643616 | 200665.22 | 33.69% |
| 2025-07-25 | 30.00 | 31.22 | 0.82 | 2.70% | 30.00 | 33.44 | 666319 | 214706.97 | 34.88% |
| 2025-07-24 | 28.80 | 30.40 | 1.93 | 6.78% | 27.29 | 30.77 | 728514 | 211698.30 | 38.14% |
| 2025-07-23 | 25.36 | 28.47 | 2.59 | 10.01% | 25.18 | 28.47 | 552502 | 154243.72 | 28.92% |
| 2025-07-22 | 25.00 | 25.88 | 0.42 | 1.65% | 25.00 | 27.36 | 610252 | 159066.80 | 31.95% |
| 2025-07-21 | 23.70 | 25.46 | 1.76 | 7.43% | 23.45 | 25.96 | 566283 | 139793.81 | 29.65% |
| 2025-07-18 | 24.00 | 23.70 | -0.14 | -0.59% | 22.81 | 24.70 | 584378 | 137888.55 | 30.59% |
| 2025-07-17 | 22.34 | 23.84 | 2.17 | 10.01% | 22.34 | 23.84 | 540989 | 127166.30 | 28.32% |
| 2025-07-16 | 20.91 | 21.67 | -0.73 | -3.26% | 20.20 | 23.13 | 608075 | 130605.86 | 31.83% |
| 2025-07-15 | 24.45 | 22.40 | -2.49 | -10.00% | 22.40 | 24.80 | 240245 | 55370.93 | 12.58% |
| 2025-07-14 | 25.70 | 24.89 | -0.84 | -3.26% | 24.42 | 27.28 | 517327 | 132891.64 | 27.08% |
| 2025-07-11 | 25.61 | 25.73 | 0.12 | 0.47% | 23.80 | 26.25 | 638391 | 159520.17 | 33.42% |
| 2025-07-10 | 23.03 | 25.61 | 2.33 | 10.01% | 23.00 | 25.61 | 561630 | 140430.94 | 29.40% |
| 2025-07-09 | 21.44 | 23.28 | 2.09 | 9.86% | 21.44 | 23.31 | 788919 | 179862.14 | 41.30% |
| 2025-07-08 | 22.01 | 21.19 | -1.34 | -5.95% | 21.00 | 23.60 | 932590 | 208667.72 | 48.82% |
| 2025-07-07 | 21.90 | 22.53 | 1.45 | 6.88% | 21.50 | 23.19 | 875039 | 197657.88 | 45.81% |
| 2025-07-04 | 21.08 | 21.08 | 1.92 | 10.02% | 21.08 | 21.08 | 49876 | 10513.79 | 2.61% |
| 2025-07-03 | 17.98 | 19.16 | 1.74 | 9.99% | 17.70 | 19.16 | 256028 | 47882.46 | 13.40% |
| 2025-07-02 | 16.18 | 17.42 | 1.58 | 9.97% | 16.01 | 17.42 | 459373 | 78291.22 | 24.05% |
| 2025-07-01 | 14.47 | 15.84 | 1.44 | 10.00% | 14.32 | 15.84 | 570484 | 89215.99 | 29.87% |
| 2025-06-30 | 13.81 | 14.40 | 0.49 | 3.52% | 13.78 | 14.69 | 397023 | 56301.07 | 20.78% |
| 2025-06-27 | 13.54 | 13.91 | 0.33 | 2.43% | 13.51 | 14.20 | 391436 | 54367.51 | 20.49% |
| 2025-06-26 | 13.42 | 13.58 | 0.01 | 0.07% | 13.35 | 13.88 | 288312 | 39275.74 | 15.09% |
| 2025-06-25 | 13.52 | 13.57 | 0.14 | 1.04% | 13.26 | 13.78 | 284358 | 38288.75 | 14.89% |
| 2025-06-24 | 13.37 | 13.43 | 0.06 | 0.45% | 13.22 | 13.66 | 454368 | 60930.53 | 23.79% |
| 2025-06-23 | 12.15 | 13.37 | 1.22 | 10.04% | 11.65 | 13.37 | 405923 | 52248.33 | 21.25% |
| 2025-06-20 | 12.39 | 12.15 | -0.25 | -2.02% | 11.96 | 12.88 | 257169 | 31653.00 | 13.46% |
| 2025-06-19 | 13.16 | 12.40 | -0.71 | -5.42% | 12.36 | 13.40 | 353472 | 45159.58 | 18.50% |
| 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% |
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。
