| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 21.00 | 20.51 | -4.68 | -18.58% | 20.15 | 21.25 | 774504 | 158520.41 | 18.62% | 0.00 |
| 2025-10-28 | 27.55 | 25.19 | -2.61 | -9.39% | 25.13 | 27.65 | 415278 | 108370.35 | 9.98% | 25.00 |
| 2025-10-27 | 27.99 | 27.80 | -0.20 | -0.71% | 27.75 | 28.82 | 189483 | 53455.63 | 4.55% | 0.00 |
| 2025-10-24 | 28.83 | 28.00 | -1.39 | -4.73% | 27.60 | 28.99 | 263747 | 73992.45 | 6.34% | 0.00 |
| 2025-10-23 | 27.77 | 29.39 | 1.33 | 4.74% | 27.38 | 29.60 | 290846 | 83124.70 | 6.99% | 35.00 |
| 2025-10-22 | 28.52 | 28.06 | -0.39 | -1.37% | 27.39 | 28.80 | 162022 | 45181.81 | 3.89% | 0.00 |
| 2025-10-21 | 27.83 | 28.45 | 0.62 | 2.23% | 27.79 | 28.78 | 152104 | 43094.05 | 3.66% | 50.00 |
| 2025-10-20 | 28.54 | 27.83 | -0.36 | -1.28% | 27.47 | 29.13 | 189149 | 53048.40 | 4.55% | 0.00 |
| 2025-10-17 | 30.20 | 28.19 | -2.11 | -6.96% | 28.11 | 30.28 | 276998 | 80435.83 | 6.66% | 0.00 |
| 2025-10-16 | 29.50 | 30.30 | 0.04 | 0.13% | 29.22 | 31.45 | 383124 | 115383.20 | 9.21% | 42.00 |
| 2025-10-15 | 28.65 | 30.26 | 1.50 | 5.22% | 27.96 | 30.58 | 447939 | 132377.38 | 10.77% | 0.00 |
| 2025-10-14 | 28.10 | 28.76 | 0.91 | 3.27% | 27.88 | 30.80 | 499558 | 146556.67 | 12.01% | 22.68 |
| 2025-10-13 | 26.15 | 27.85 | 0.19 | 0.69% | 26.08 | 28.15 | 200809 | 54890.06 | 4.83% | 2.00 |
| 2025-10-10 | 28.00 | 27.66 | -0.44 | -1.57% | 27.50 | 28.33 | 159362 | 44400.46 | 3.83% | 2.00 |
| 2025-10-09 | 28.30 | 28.10 | -0.21 | -0.74% | 27.90 | 28.43 | 177063 | 49844.93 | 4.26% | 13.00 |
| 2025-09-30 | 27.83 | 28.31 | 0.48 | 1.72% | 27.43 | 28.40 | 220705 | 61767.43 | 5.30% | 0.00 |
| 2025-09-29 | 26.32 | 27.83 | 1.28 | 4.82% | 26.32 | 28.28 | 291240 | 80071.95 | 7.00% | 33.00 |
| 2025-09-26 | 27.55 | 26.55 | -1.45 | -5.18% | 26.51 | 27.88 | 256238 | 69309.26 | 6.16% | 32.00 |
| 2025-09-25 | 28.00 | 28.00 | -0.08 | -0.28% | 27.85 | 29.16 | 263425 | 75046.86 | 6.33% | 0.00 |
| 2025-09-24 | 27.56 | 28.08 | 0.60 | 2.18% | 27.34 | 28.15 | 189059 | 52637.97 | 4.54% | 10.50 |
| 2025-09-23 | 28.03 | 27.48 | -1.23 | -4.28% | 26.89 | 28.92 | 288608 | 79781.26 | 6.94% | 19.53 |
| 2025-09-22 | 28.56 | 28.71 | 0.41 | 1.45% | 28.20 | 29.00 | 174199 | 49807.51 | 4.19% | 0.00 |
| 2025-09-19 | 29.05 | 28.30 | -1.00 | -3.41% | 28.02 | 29.28 | 301260 | 86057.36 | 7.24% | 0.00 |
| 2025-09-18 | 29.80 | 29.30 | -0.55 | -1.84% | 28.88 | 30.85 | 345467 | 103449.38 | 8.30% | 0.00 |
| 2025-09-17 | 30.61 | 29.85 | -0.53 | -1.74% | 29.80 | 30.76 | 243255 | 73304.44 | 5.85% | 0.00 |
| 2025-09-16 | 31.00 | 30.38 | -0.07 | -0.23% | 30.25 | 31.46 | 274483 | 84325.83 | 6.60% | 0.00 |
| 2025-09-15 | 30.99 | 30.45 | -0.96 | -3.06% | 30.09 | 31.64 | 345115 | 105865.91 | 8.30% | 0.00 |
| 2025-09-12 | 31.00 | 31.41 | 0.71 | 2.31% | 30.10 | 32.16 | 480698 | 149051.55 | 11.55% | 17.54 |
| 2025-09-11 | 29.52 | 30.70 | 0.30 | 0.99% | 28.36 | 30.95 | 391939 | 117958.66 | 9.42% | 0.00 |
| 2025-09-10 | 29.88 | 30.40 | 0.38 | 1.27% | 29.68 | 31.09 | 358635 | 109248.16 | 8.62% | 16.63 |
| 2025-09-09 | 33.10 | 30.02 | -2.48 | -7.63% | 29.61 | 33.68 | 624162 | 195978.22 | 15.00% | 51.96 |
| 2025-09-08 | 34.00 | 32.50 | -1.68 | -4.92% | 32.50 | 36.55 | 600608 | 206310.17 | 14.44% | 15.00 |
| 2025-09-05 | 35.90 | 34.18 | -2.67 | -7.25% | 30.31 | 36.72 | 736681 | 246159.00 | 17.71% | 8.00 |
| 2025-09-04 | 36.28 | 36.85 | 0.57 | 1.57% | 34.67 | 39.54 | 816685 | 302116.94 | 19.63% | 43.73 |
| 2025-09-03 | 31.78 | 36.28 | 4.08 | 12.67% | 31.33 | 37.40 | 750126 | 256986.19 | 18.03% | 53.24 |
| 2025-09-02 | 35.80 | 32.20 | -1.84 | -5.41% | 31.31 | 37.00 | 674919 | 233773.44 | 16.22% | 67.57 |
| 2025-09-01 | 32.60 | 34.04 | 0.85 | 2.56% | 31.84 | 34.75 | 589546 | 198083.64 | 14.17% | 2.56 |
| 2025-08-29 | 32.00 | 33.19 | 1.32 | 4.14% | 30.53 | 33.99 | 609979 | 196500.77 | 14.66% | 2.00 |
| 2025-08-28 | 29.90 | 31.87 | 1.64 | 5.43% | 29.56 | 31.87 | 516100 | 159187.02 | 12.40% | 11.00 |
| 2025-08-27 | 31.72 | 30.23 | -1.57 | -4.94% | 30.22 | 32.20 | 502133 | 156398.83 | 12.07% | 33.33 |
| 2025-08-26 | 33.00 | 31.80 | -1.58 | -4.73% | 31.79 | 34.77 | 542816 | 179263.08 | 13.05% | 38.00 |
| 2025-08-25 | 32.00 | 33.38 | 0.68 | 2.08% | 32.00 | 35.00 | 685355 | 230650.14 | 16.47% | 9.00 |
| 2025-08-22 | 33.50 | 32.70 | -1.52 | -4.44% | 32.41 | 34.56 | 605087 | 200974.73 | 14.54% | 62.33 |
| 2025-08-21 | 37.80 | 34.22 | -3.06 | -8.21% | 32.70 | 37.95 | 790762 | 273708.66 | 19.01% | 6.00 |
| 2025-08-20 | 39.88 | 37.28 | -3.14 | -7.77% | 36.96 | 41.85 | 689151 | 270516.28 | 16.56% | 22.88 |
| 2025-08-19 | 42.52 | 40.42 | -1.06 | -2.56% | 39.01 | 47.00 | 811716 | 348072.50 | 19.51% | 520.09 |
| 2025-08-18 | 36.30 | 41.48 | 6.91 | 19.99% | 36.30 | 41.48 | 635573 | 252861.62 | 15.28% | 0.00 |
| 2025-08-15 | 31.20 | 34.57 | 4.17 | 13.72% | 29.80 | 35.60 | 715592 | 233086.56 | 17.20% | 2.00 |
| 2025-08-14 | 28.49 | 30.40 | 0.90 | 3.05% | 27.33 | 30.94 | 771821 | 226044.16 | 18.55% | 21.11 |
| 2025-08-13 | 26.80 | 29.50 | 4.39 | 17.48% | 25.91 | 30.13 | 1253608 | 347385.09 | 30.13% | 0.00 |
| 2025-08-12 | 26.19 | 25.11 | 0.58 | 2.36% | 24.50 | 28.62 | 1154363 | 305504.84 | 27.75% | 0.00 |
| 2025-08-11 | 22.68 | 24.53 | 4.09 | 20.01% | 22.01 | 24.53 | 911677 | 218095.88 | 21.91% | 0.00 |
| 2025-08-08 | 20.44 | 20.44 | 3.41 | 20.02% | 20.44 | 20.44 | 67632 | 13823.99 | 1.63% | 0.00 |
| 2025-08-07 | 17.03 | 17.03 | 2.84 | 20.01% | 17.03 | 17.03 | 87288 | 14865.17 | 2.10% | 0.00 |
| 2025-08-06 | 14.70 | 14.19 | -0.37 | -2.54% | 14.10 | 14.71 | 119538 | 17129.12 | 2.87% | 0.00 |
| 2025-08-05 | 14.56 | 14.56 | -0.07 | -0.48% | 14.26 | 14.68 | 140235 | 20255.21 | 3.37% | 0.00 |
| 2025-08-04 | 14.65 | 14.63 | -0.02 | -0.14% | 13.90 | 14.66 | 196442 | 27989.10 | 4.72% | 0.00 |
| 2025-08-01 | 14.00 | 14.65 | 0.92 | 6.70% | 13.87 | 15.22 | 276865 | 40533.80 | 6.65% | 0.00 |
| 2025-07-31 | 13.71 | 13.73 | -0.05 | -0.36% | 13.60 | 13.96 | 147780 | 20385.36 | 3.55% | 0.00 |
| 2025-07-30 | 13.96 | 13.78 | -0.16 | -1.15% | 13.69 | 14.48 | 206853 | 29055.86 | 4.97% | 0.00 |
| 2025-07-29 | 13.51 | 13.94 | 0.49 | 3.64% | 13.29 | 14.36 | 247401 | 34502.87 | 5.95% | 0.00 |
| 2025-07-28 | 12.87 | 13.45 | 0.53 | 4.10% | 12.87 | 13.66 | 214549 | 28633.14 | 5.16% | 0.00 |
| 2025-07-25 | 13.00 | 12.92 | 0.42 | 3.36% | 12.89 | 13.60 | 263806 | 34823.34 | 6.34% | 0.00 |
| 2025-07-24 | 12.59 | 12.50 | -0.05 | -0.40% | 12.35 | 12.83 | 143975 | 18044.13 | 3.46% | 0.00 |
| 2025-07-23 | 12.30 | 12.55 | 0.17 | 1.37% | 12.12 | 12.76 | 172229 | 21481.44 | 4.14% | 0.00 |
| 2025-07-22 | 13.60 | 12.38 | -0.50 | -3.88% | 12.23 | 13.62 | 286249 | 36312.75 | 6.88% | 0.00 |
| 2025-07-21 | 12.16 | 12.88 | 0.76 | 6.27% | 12.16 | 13.30 | 338951 | 43590.98 | 8.15% | 0.00 |
| 2025-07-18 | 11.29 | 12.12 | 0.87 | 7.73% | 11.05 | 12.15 | 252602 | 29373.40 | 6.07% | 0.00 |
| 2025-07-17 | 11.29 | 11.25 | -0.04 | -0.35% | 11.23 | 11.39 | 67779 | 7655.81 | 1.63% | 0.00 |
| 2025-07-16 | 11.01 | 11.29 | 0.19 | 1.71% | 11.00 | 11.35 | 82395 | 9230.45 | 1.98% | 0.00 |
| 2025-07-15 | 10.89 | 11.10 | 0.21 | 1.93% | 10.87 | 11.33 | 93538 | 10367.32 | 2.25% | 0.00 |
| 2025-07-14 | 10.77 | 10.89 | 0.03 | 0.28% | 10.77 | 10.91 | 45493 | 4929.53 | 1.09% | 0.00 |
| 2025-07-11 | 10.77 | 10.86 | 0.03 | 0.28% | 10.70 | 10.90 | 57604 | 6234.07 | 1.38% | 0.00 |
| 2025-07-10 | 10.90 | 10.83 | -0.07 | -0.64% | 10.67 | 10.94 | 78465 | 8487.59 | 1.89% | 0.00 |
| 2025-07-09 | 10.94 | 10.90 | -0.06 | -0.55% | 10.83 | 11.07 | 53051 | 5797.87 | 1.28% | 0.00 |
| 2025-07-08 | 10.89 | 10.96 | 0.04 | 0.37% | 10.80 | 11.02 | 62302 | 6789.31 | 1.50% | 0.00 |
| 2025-07-07 | 11.12 | 10.92 | -0.18 | -1.62% | 10.81 | 11.28 | 87039 | 9568.30 | 2.09% | 0.00 |
| 2025-07-04 | 11.20 | 11.10 | -0.03 | -0.27% | 11.10 | 11.37 | 81540 | 9139.34 | 1.96% | 0.00 |
| 2025-07-03 | 11.16 | 11.13 | 0.05 | 0.45% | 11.05 | 11.25 | 42812 | 4773.01 | 1.03% | 0.00 |
| 2025-07-02 | 11.35 | 11.08 | -0.15 | -1.34% | 11.02 | 11.35 | 43854 | 4864.11 | 1.05% | 0.00 |
赛诺医疗(688108)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。
