| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 23.68 | 22.70 | -0.89 | -3.77% | 22.30 | 23.72 | 170612 | 38671.03 | 4.08% | 0.00 |
| 2026-02-03 | 24.20 | 23.59 | -0.55 | -2.28% | 23.22 | 24.60 | 161040 | 38060.29 | 3.85% | 0.00 |
| 2026-02-02 | 24.75 | 24.14 | -0.19 | -0.78% | 23.56 | 25.66 | 216301 | 53520.27 | 5.18% | 0.00 |
| 2026-01-30 | 24.19 | 24.33 | 0.23 | 0.95% | 23.05 | 24.75 | 155885 | 37300.43 | 3.73% | 0.00 |
| 2026-01-29 | 24.20 | 24.10 | -0.52 | -2.11% | 23.81 | 24.70 | 143895 | 34926.26 | 3.44% | 0.00 |
| 2026-01-28 | 25.19 | 24.62 | -0.66 | -2.61% | 24.25 | 25.20 | 153280 | 37666.93 | 3.67% | 7.00 |
| 2026-01-27 | 25.89 | 25.28 | -0.26 | -1.02% | 24.55 | 26.07 | 213243 | 53594.77 | 5.10% | 0.00 |
| 2026-01-26 | 24.00 | 25.54 | 1.65 | 6.91% | 24.00 | 26.26 | 367167 | 92909.18 | 8.78% | 4.00 |
| 2026-01-23 | 24.05 | 23.89 | -0.15 | -0.62% | 23.75 | 24.25 | 154463 | 36991.22 | 3.70% | 0.00 |
| 2026-01-22 | 24.05 | 24.04 | 0.04 | 0.17% | 23.63 | 24.29 | 145945 | 34845.58 | 3.49% | 0.00 |
| 2026-01-21 | 22.94 | 24.00 | 1.13 | 4.94% | 22.76 | 24.80 | 277532 | 66315.48 | 6.67% | 5.00 |
| 2026-01-20 | 22.70 | 22.87 | 0.16 | 0.70% | 22.30 | 23.21 | 175798 | 39904.52 | 4.23% | 0.00 |
| 2026-01-19 | 24.00 | 22.71 | -1.06 | -4.46% | 22.70 | 24.00 | 214563 | 49498.40 | 5.16% | 0.00 |
| 2026-01-16 | 23.52 | 23.77 | 0.29 | 1.24% | 23.21 | 24.05 | 195216 | 46226.15 | 4.69% | 5.00 |
| 2026-01-15 | 23.81 | 23.48 | -0.72 | -2.98% | 22.95 | 24.10 | 253610 | 59613.41 | 6.10% | 0.00 |
| 2026-01-14 | 23.38 | 24.20 | 0.61 | 2.59% | 23.17 | 25.03 | 425897 | 102869.01 | 10.24% | 38.00 |
| 2026-01-13 | 23.74 | 23.59 | -0.10 | -0.42% | 23.10 | 24.60 | 409899 | 97267.06 | 9.85% | 5.00 |
| 2026-01-12 | 22.78 | 23.69 | 1.01 | 4.45% | 22.50 | 24.28 | 405291 | 94599.59 | 9.74% | 8.00 |
| 2026-01-09 | 22.22 | 22.68 | 0.06 | 0.27% | 22.10 | 22.85 | 298167 | 66945.89 | 7.17% | 60.68 |
| 2026-01-08 | 21.89 | 22.62 | 0.73 | 3.33% | 21.89 | 23.22 | 416778 | 94367.52 | 10.02% | 12.00 |
| 2026-01-07 | 22.80 | 21.89 | -0.71 | -3.14% | 21.80 | 22.95 | 360384 | 80248.98 | 8.66% | 0.00 |
| 2026-01-06 | 24.00 | 22.60 | -0.49 | -2.12% | 22.38 | 25.25 | 664289 | 154790.64 | 15.97% | 0.00 |
| 2026-01-05 | 19.75 | 23.09 | 3.85 | 20.01% | 19.75 | 23.09 | 619192 | 137161.17 | 14.88% | 0.00 |
| 2025-12-31 | 19.25 | 19.24 | -0.04 | -0.21% | 18.71 | 19.40 | 175578 | 33557.20 | 4.22% | 0.00 |
| 2025-12-30 | 20.11 | 19.28 | -1.02 | -5.02% | 19.25 | 20.19 | 227094 | 44271.64 | 5.46% | 0.00 |
| 2025-12-29 | 20.74 | 20.30 | -0.59 | -2.82% | 20.17 | 21.25 | 327406 | 67486.00 | 7.87% | 0.00 |
| 2025-12-26 | 20.01 | 20.89 | 0.46 | 2.25% | 19.52 | 21.27 | 572034 | 116417.32 | 13.75% | 2.00 |
| 2025-12-25 | 17.78 | 20.43 | 2.65 | 14.90% | 17.70 | 21.34 | 609754 | 122137.78 | 14.66% | 2.00 |
| 2025-12-24 | 17.75 | 17.78 | 0.01 | 0.06% | 17.65 | 17.99 | 81175 | 14449.78 | 1.95% | 0.00 |
| 2025-12-23 | 18.08 | 17.77 | -0.24 | -1.33% | 17.69 | 18.08 | 66979 | 11966.40 | 1.61% | 0.00 |
| 2025-12-22 | 18.30 | 18.01 | -0.11 | -0.61% | 17.92 | 18.35 | 80198 | 14452.33 | 1.93% | 0.00 |
| 2025-12-19 | 17.52 | 18.12 | 0.62 | 3.54% | 17.49 | 18.40 | 139324 | 25215.61 | 3.35% | 0.00 |
| 2025-12-18 | 17.56 | 17.50 | -0.09 | -0.51% | 17.49 | 18.02 | 78318 | 13862.61 | 1.88% | 0.00 |
| 2025-12-17 | 17.50 | 17.59 | 0.29 | 1.68% | 17.12 | 17.64 | 79702 | 13855.38 | 1.92% | 0.00 |
| 2025-12-16 | 17.45 | 17.30 | -0.21 | -1.20% | 17.21 | 17.59 | 89103 | 15462.55 | 2.14% | 0.00 |
| 2025-12-15 | 17.70 | 17.51 | -0.38 | -2.12% | 17.48 | 17.94 | 84414 | 14919.83 | 2.03% | 0.00 |
| 2025-12-12 | 17.80 | 17.89 | -0.01 | -0.06% | 17.68 | 18.05 | 83394 | 14923.08 | 2.00% | 0.00 |
| 2025-12-11 | 18.20 | 17.90 | -0.29 | -1.59% | 17.90 | 18.23 | 68800 | 12418.59 | 1.65% | 0.00 |
| 2025-12-10 | 18.12 | 18.19 | 0.06 | 0.33% | 17.91 | 18.28 | 56978 | 10330.20 | 1.37% | 0.00 |
| 2025-12-09 | 18.41 | 18.13 | -0.29 | -1.57% | 18.08 | 18.57 | 66873 | 12234.00 | 1.61% | 0.00 |
| 2025-12-08 | 18.03 | 18.42 | 0.38 | 2.11% | 18.03 | 18.58 | 92499 | 16971.39 | 2.22% | 0.00 |
| 2025-12-05 | 17.70 | 18.04 | 0.20 | 1.12% | 17.46 | 18.16 | 91669 | 16363.79 | 2.20% | 0.00 |
| 2025-12-04 | 17.74 | 17.84 | -0.01 | -0.06% | 17.61 | 17.99 | 79137 | 14090.17 | 1.90% | 0.00 |
| 2025-12-03 | 18.55 | 17.85 | -0.58 | -3.15% | 17.65 | 18.55 | 132118 | 23711.34 | 3.18% | 0.00 |
| 2025-12-02 | 19.02 | 18.43 | -0.38 | -2.02% | 18.37 | 19.02 | 82867 | 15344.62 | 1.99% | 0.00 |
| 2025-12-01 | 19.03 | 18.81 | -0.15 | -0.79% | 18.74 | 19.14 | 76733 | 14499.52 | 1.84% | 0.00 |
| 2025-11-28 | 18.70 | 18.96 | 0.26 | 1.39% | 18.61 | 18.98 | 74721 | 14063.94 | 1.80% | 0.00 |
| 2025-11-27 | 18.83 | 18.70 | -0.10 | -0.53% | 18.60 | 19.04 | 77576 | 14615.95 | 1.86% | 0.00 |
| 2025-11-26 | 18.79 | 18.80 | 0.01 | 0.05% | 18.72 | 19.25 | 106944 | 20281.60 | 2.57% | 20.00 |
| 2025-11-25 | 18.60 | 18.79 | 0.32 | 1.73% | 18.36 | 19.09 | 112844 | 21228.08 | 2.71% | 0.00 |
| 2025-11-24 | 18.01 | 18.47 | 0.52 | 2.90% | 17.95 | 18.58 | 110674 | 20198.11 | 2.66% | 0.00 |
| 2025-11-21 | 18.60 | 17.95 | -0.80 | -4.27% | 17.94 | 18.74 | 127602 | 23252.20 | 3.07% | 0.00 |
| 2025-11-20 | 18.79 | 18.75 | 0.02 | 0.11% | 18.68 | 19.02 | 84248 | 15854.44 | 2.02% | 0.00 |
| 2025-11-19 | 18.88 | 18.73 | -0.17 | -0.90% | 18.58 | 19.07 | 92904 | 17461.66 | 2.23% | 0.00 |
| 2025-11-18 | 19.16 | 18.90 | -0.31 | -1.61% | 18.78 | 19.36 | 112127 | 21274.79 | 2.70% | 0.00 |
| 2025-11-17 | 19.39 | 19.21 | -0.28 | -1.44% | 19.13 | 19.52 | 100664 | 19392.00 | 2.42% | 0.00 |
| 2025-11-14 | 19.35 | 19.49 | 0.10 | 0.52% | 19.24 | 19.86 | 138905 | 27223.30 | 3.34% | 2.22 |
| 2025-11-13 | 19.37 | 19.39 | 0.06 | 0.31% | 19.16 | 19.66 | 117528 | 22823.87 | 2.82% | 0.00 |
| 2025-11-12 | 19.78 | 19.33 | -0.37 | -1.88% | 19.25 | 19.85 | 131660 | 25613.05 | 3.16% | 14.83 |
| 2025-11-11 | 19.50 | 19.70 | 0.18 | 0.92% | 19.28 | 19.79 | 159653 | 31147.21 | 3.84% | 4.00 |
| 2025-11-10 | 19.70 | 19.52 | -0.22 | -1.11% | 19.21 | 20.06 | 169483 | 33069.54 | 4.07% | 0.00 |
| 2025-11-07 | 20.30 | 19.74 | -0.63 | -3.09% | 19.72 | 20.46 | 181404 | 36243.53 | 4.36% | 0.00 |
| 2025-11-06 | 20.31 | 20.37 | -0.13 | -0.63% | 20.15 | 20.55 | 151360 | 30732.43 | 3.64% | 20.00 |
| 2025-11-05 | 20.66 | 20.50 | -0.22 | -1.06% | 20.22 | 20.86 | 162522 | 33295.95 | 3.91% | 0.00 |
| 2025-11-04 | 21.50 | 20.72 | -0.70 | -3.27% | 20.54 | 21.50 | 190844 | 39769.50 | 4.59% | 0.00 |
| 2025-11-03 | 21.31 | 21.42 | 0.42 | 2.00% | 20.78 | 21.55 | 263337 | 56020.40 | 6.33% | 0.00 |
| 2025-10-31 | 20.45 | 21.00 | 0.55 | 2.69% | 20.31 | 21.20 | 348177 | 72880.93 | 8.37% | 9.00 |
| 2025-10-30 | 20.50 | 20.45 | -0.06 | -0.29% | 20.16 | 20.85 | 425778 | 87096.05 | 10.23% | 10.00 |
| 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 |
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。
