| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 11.35 | 11.08 | -0.15 | -1.34% | 11.02 | 11.35 | 43854 | 4864.11 | 1.05% | 0.00 |
| 2025-07-01 | 11.22 | 11.23 | 0.01 | 0.09% | 11.08 | 11.33 | 60217 | 6745.08 | 1.45% | 0.00 |
| 2025-06-30 | 10.65 | 11.22 | 0.51 | 4.76% | 10.65 | 11.37 | 94706 | 10462.70 | 2.28% | 0.00 |
| 2025-06-27 | 10.75 | 10.71 | 0.02 | 0.19% | 10.66 | 10.89 | 38228 | 4111.20 | 0.92% | 0.00 |
| 2025-06-26 | 10.89 | 10.69 | -0.19 | -1.75% | 10.65 | 10.91 | 79185 | 8506.04 | 1.90% | 0.00 |
| 2025-06-25 | 10.80 | 10.88 | 0.09 | 0.83% | 10.67 | 10.94 | 62057 | 6700.97 | 1.49% | 0.00 |
| 2025-06-24 | 10.77 | 10.79 | 0.05 | 0.47% | 10.70 | 10.81 | 47043 | 5063.43 | 1.13% | 0.00 |
| 2025-06-23 | 10.65 | 10.74 | 0.09 | 0.85% | 10.56 | 10.94 | 65295 | 7000.54 | 1.57% | 0.00 |
| 2025-06-20 | 10.57 | 10.65 | 0.12 | 1.14% | 10.44 | 10.75 | 58242 | 6166.96 | 1.41% | 0.00 |
| 2025-06-19 | 10.80 | 10.53 | -0.32 | -2.95% | 10.42 | 10.91 | 110553 | 11728.74 | 2.67% | 0.00 |
| 2025-06-18 | 10.89 | 10.85 | -0.11 | -1.00% | 10.70 | 10.95 | 61229 | 6619.32 | 1.48% | 0.00 |
| 2025-06-17 | 10.98 | 10.96 | 0.13 | 1.20% | 10.86 | 11.29 | 92959 | 10244.11 | 2.25% | 0.00 |
| 2025-06-16 | 10.75 | 10.83 | 0.06 | 0.56% | 10.66 | 11.05 | 65778 | 7137.01 | 1.59% | 0.00 |
| 2025-06-13 | 11.12 | 10.77 | -0.38 | -3.41% | 10.75 | 11.22 | 103003 | 11249.80 | 2.49% | 0.00 |
| 2025-06-12 | 11.36 | 11.15 | -0.27 | -2.36% | 11.00 | 11.66 | 153798 | 17334.77 | 3.72% | 0.00 |
| 2025-06-11 | 11.47 | 11.42 | -0.05 | -0.44% | 11.25 | 11.62 | 78428 | 8933.63 | 1.90% | 0.00 |
| 2025-06-10 | 11.75 | 11.47 | -0.24 | -2.05% | 11.35 | 11.77 | 92157 | 10632.72 | 2.23% | 0.00 |
| 2025-06-09 | 11.44 | 11.71 | 0.34 | 2.99% | 11.38 | 11.90 | 140113 | 16438.43 | 3.39% | 0.00 |
| 2025-06-06 | 11.44 | 11.37 | -0.13 | -1.13% | 11.18 | 11.55 | 108851 | 12320.57 | 2.63% | 0.00 |
| 2025-06-05 | 11.75 | 11.50 | -0.32 | -2.71% | 11.36 | 11.79 | 139615 | 16081.91 | 3.38% | 0.00 |
| 2025-06-04 | 11.72 | 11.82 | 0.12 | 1.03% | 11.61 | 11.87 | 94065 | 11045.29 | 2.28% | 0.00 |
| 2025-06-03 | 10.97 | 11.70 | 0.65 | 5.88% | 10.86 | 11.94 | 211104 | 24552.62 | 5.11% | 0.00 |
| 2025-05-30 | 11.07 | 11.05 | -0.01 | -0.09% | 10.94 | 11.41 | 119782 | 13371.33 | 2.90% | 0.00 |
| 2025-05-29 | 11.15 | 11.06 | 0.10 | 0.91% | 10.74 | 11.20 | 108196 | 11817.92 | 2.62% | 0.00 |
| 2025-05-28 | 10.83 | 10.96 | 0.26 | 2.43% | 10.81 | 11.26 | 188384 | 20829.03 | 4.56% | 0.00 |
| 2025-05-27 | 9.86 | 10.70 | 0.83 | 8.41% | 9.74 | 10.80 | 232479 | 24217.83 | 5.62% | 0.00 |
| 2025-05-26 | 9.90 | 9.87 | 0.01 | 0.10% | 9.71 | 9.90 | 34534 | 3386.45 | 0.84% | 0.00 |
| 2025-05-23 | 9.86 | 9.86 | 0.00 | 0.00% | 9.77 | 10.00 | 56615 | 5604.74 | 1.37% | 0.00 |
| 2025-05-22 | 9.99 | 9.86 | -0.08 | -0.80% | 9.82 | 10.15 | 46582 | 4636.11 | 1.13% | 0.00 |
| 2025-05-21 | 9.98 | 9.94 | 0.01 | 0.10% | 9.79 | 10.16 | 54194 | 5389.95 | 1.31% | 0.00 |
| 2025-05-20 | 9.88 | 9.93 | 0.10 | 1.02% | 9.79 | 10.06 | 59530 | 5922.75 | 1.44% | 0.00 |
| 2025-05-19 | 9.98 | 9.83 | -0.08 | -0.81% | 9.71 | 9.98 | 41884 | 4098.57 | 1.01% | 0.00 |
| 2025-05-16 | 9.73 | 9.91 | 0.25 | 2.59% | 9.62 | 10.11 | 94411 | 9381.68 | 2.28% | 0.00 |
| 2025-05-15 | 9.73 | 9.66 | -0.09 | -0.92% | 9.58 | 9.80 | 37240 | 3605.06 | 0.90% | 0.00 |
| 2025-05-14 | 9.80 | 9.75 | -0.10 | -1.02% | 9.68 | 9.86 | 40854 | 3975.52 | 0.99% | 0.00 |
| 2025-05-13 | 9.82 | 9.85 | 0.08 | 0.82% | 9.77 | 10.06 | 80128 | 7936.07 | 1.94% | 0.00 |
| 2025-05-12 | 9.85 | 9.77 | -0.02 | -0.20% | 9.68 | 9.99 | 45196 | 4430.42 | 1.09% | 0.00 |
| 2025-05-09 | 9.85 | 9.79 | -0.06 | -0.61% | 9.65 | 9.87 | 35554 | 3472.05 | 0.86% | 0.00 |
| 2025-05-08 | 9.71 | 9.85 | 0.10 | 1.03% | 9.68 | 9.93 | 36361 | 3577.57 | 0.88% | 0.00 |
| 2025-05-07 | 10.00 | 9.75 | -0.14 | -1.42% | 9.70 | 10.10 | 57526 | 5687.35 | 1.39% | 0.00 |
| 2025-05-06 | 9.65 | 9.89 | 0.19 | 1.96% | 9.65 | 9.94 | 60935 | 6002.60 | 1.47% | 0.00 |
| 2025-04-30 | 9.80 | 9.70 | -0.03 | -0.31% | 9.69 | 9.87 | 44356 | 4333.62 | 1.07% | 0.00 |
| 2025-04-29 | 9.67 | 9.73 | 0.03 | 0.31% | 9.63 | 10.01 | 60061 | 5906.64 | 1.45% | 0.00 |
| 2025-04-28 | 9.58 | 9.70 | 0.29 | 3.08% | 9.58 | 10.15 | 114732 | 11377.01 | 2.77% | 0.00 |
| 2025-04-25 | 9.51 | 9.41 | -0.07 | -0.74% | 9.32 | 9.51 | 43771 | 4121.03 | 1.06% | 0.00 |
| 2025-04-24 | 9.48 | 9.48 | 0.01 | 0.11% | 9.35 | 9.61 | 43837 | 4142.31 | 1.06% | 7.61 |
| 2025-04-23 | 9.66 | 9.47 | -0.22 | -2.27% | 9.38 | 9.76 | 55798 | 5314.30 | 1.35% | 0.00 |
| 2025-04-22 | 9.33 | 9.69 | 0.28 | 2.98% | 9.32 | 9.73 | 79105 | 7574.28 | 1.91% | 0.00 |
| 2025-04-21 | 9.10 | 9.41 | 0.32 | 3.52% | 9.01 | 9.65 | 88644 | 8386.51 | 2.14% | 0.00 |
| 2025-04-18 | 9.07 | 9.09 | 0.02 | 0.22% | 8.99 | 9.17 | 31127 | 2828.61 | 0.75% | 0.00 |
| 2025-04-17 | 8.99 | 9.07 | 0.00 | 0.00% | 8.92 | 9.17 | 24486 | 2223.47 | 0.59% | 0.00 |
| 2025-04-16 | 9.33 | 9.07 | -0.32 | -3.41% | 8.89 | 9.33 | 63822 | 5801.13 | 1.54% | 0.00 |
| 2025-04-15 | 9.46 | 9.39 | 0.04 | 0.43% | 9.21 | 9.46 | 42063 | 3914.38 | 1.02% | 0.00 |
| 2025-04-14 | 9.36 | 9.35 | 0.12 | 1.30% | 9.33 | 9.54 | 76871 | 7239.86 | 1.86% | 0.00 |
| 2025-04-11 | 9.08 | 9.23 | 0.02 | 0.22% | 9.01 | 9.34 | 62005 | 5737.62 | 1.50% | 0.00 |
| 2025-04-10 | 9.23 | 9.21 | 0.15 | 1.66% | 9.12 | 9.36 | 102782 | 9532.17 | 2.49% | 0.00 |
| 2025-04-09 | 8.72 | 9.06 | 0.14 | 1.57% | 8.20 | 9.15 | 138916 | 12134.17 | 3.36% | 0.00 |
| 2025-04-08 | 8.97 | 8.92 | 0.00 | 0.00% | 8.77 | 9.39 | 133141 | 11952.77 | 3.22% | 0.00 |
| 2025-04-07 | 9.95 | 8.92 | -1.87 | -17.33% | 8.65 | 10.30 | 183652 | 17304.49 | 4.44% | 0.00 |
| 2025-04-03 | 10.90 | 10.79 | -0.18 | -1.64% | 10.65 | 11.17 | 89583 | 9743.27 | 2.17% | 0.00 |
| 2025-04-02 | 11.08 | 10.97 | -0.11 | -0.99% | 10.91 | 11.22 | 76667 | 8480.09 | 1.85% | 0.00 |
| 2025-04-01 | 10.69 | 11.08 | 0.42 | 3.94% | 10.60 | 11.26 | 152573 | 16894.47 | 3.69% | 0.00 |
| 2025-03-31 | 10.90 | 10.66 | -0.22 | -2.02% | 10.45 | 10.91 | 81037 | 8629.53 | 1.96% | 0.00 |
| 2025-03-28 | 10.86 | 10.88 | 0.05 | 0.46% | 10.74 | 11.08 | 96244 | 10538.50 | 2.33% | 0.00 |
| 2025-03-27 | 10.68 | 10.83 | 0.09 | 0.84% | 10.42 | 10.90 | 64390 | 6880.07 | 1.56% | 0.00 |
| 2025-03-26 | 10.80 | 10.74 | -0.12 | -1.10% | 10.68 | 10.99 | 64191 | 6931.48 | 1.55% | 0.00 |
| 2025-03-25 | 10.49 | 10.86 | 0.36 | 3.43% | 10.41 | 11.03 | 129033 | 13997.89 | 3.12% | 0.00 |
| 2025-03-24 | 10.83 | 10.50 | -0.39 | -3.58% | 10.35 | 11.08 | 107378 | 11412.14 | 2.60% | 0.00 |
| 2025-03-21 | 10.90 | 10.89 | 0.01 | 0.09% | 10.58 | 10.98 | 103032 | 11086.38 | 2.49% | 0.00 |
| 2025-03-20 | 10.68 | 10.88 | 0.17 | 1.59% | 10.57 | 11.15 | 141450 | 15421.25 | 3.42% | 0.00 |
| 2025-03-19 | 10.30 | 10.71 | 0.41 | 3.98% | 10.25 | 11.56 | 269284 | 29444.88 | 6.51% | 0.00 |
| 2025-03-18 | 10.31 | 10.30 | 0.07 | 0.68% | 10.20 | 10.34 | 55149 | 5659.93 | 1.33% | 0.00 |
| 2025-03-17 | 10.26 | 10.23 | -0.02 | -0.20% | 10.11 | 10.35 | 50095 | 5120.36 | 1.21% | 0.00 |
| 2025-03-14 | 10.00 | 10.25 | 0.26 | 2.60% | 9.86 | 10.32 | 80968 | 8218.50 | 1.96% | 0.00 |
| 2025-03-13 | 10.35 | 9.99 | -0.32 | -3.10% | 9.88 | 10.35 | 87509 | 8749.11 | 2.12% | 0.00 |
| 2025-03-12 | 10.42 | 10.31 | -0.10 | -0.96% | 10.26 | 10.44 | 53660 | 5537.89 | 1.30% | 0.00 |
| 2025-03-11 | 10.35 | 10.41 | -0.07 | -0.67% | 10.26 | 10.47 | 49792 | 5153.13 | 1.20% | 0.00 |
| 2025-03-10 | 10.60 | 10.48 | 0.13 | 1.26% | 10.42 | 10.83 | 75397 | 7995.66 | 1.82% | 0.00 |
| 2025-03-07 | 10.57 | 10.35 | -0.31 | -2.91% | 10.30 | 10.67 | 67363 | 7019.61 | 1.63% | 0.00 |
| 2025-03-06 | 10.53 | 10.66 | 0.28 | 2.70% | 10.40 | 10.74 | 79496 | 8441.84 | 1.92% | 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。
