| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.32 | 23.22 | -0.03 | -0.13% | 23.00 | 23.50 | 8146 | 1892.52 | 0.75% | 0.00 |
| 2025-10-24 | 23.17 | 23.25 | 0.31 | 1.35% | 22.93 | 23.30 | 6828 | 1584.57 | 0.63% | 0.00 |
| 2025-10-23 | 23.39 | 22.94 | -0.41 | -1.76% | 22.67 | 23.46 | 8752 | 2004.11 | 0.81% | 0.00 |
| 2025-10-22 | 23.59 | 23.35 | -0.29 | -1.23% | 23.25 | 23.74 | 7201 | 1691.51 | 0.67% | 0.00 |
| 2025-10-21 | 23.00 | 23.64 | 0.71 | 3.10% | 22.80 | 23.65 | 9836 | 2295.54 | 0.91% | 0.00 |
| 2025-10-20 | 22.94 | 22.93 | 0.42 | 1.87% | 22.59 | 23.12 | 6365 | 1456.62 | 0.59% | 0.00 |
| 2025-10-17 | 23.15 | 22.51 | -0.49 | -2.13% | 22.48 | 23.15 | 7014 | 1596.09 | 0.65% | 0.00 |
| 2025-10-16 | 23.30 | 23.00 | -0.09 | -0.39% | 22.90 | 23.37 | 8380 | 1936.12 | 0.77% | 0.00 |
| 2025-10-15 | 22.92 | 23.09 | 0.17 | 0.74% | 22.75 | 23.37 | 6382 | 1471.97 | 0.59% | 0.00 |
| 2025-10-14 | 22.89 | 22.92 | 0.13 | 0.57% | 22.68 | 23.35 | 9080 | 2096.64 | 0.84% | 0.00 |
| 2025-10-13 | 22.20 | 22.79 | -0.25 | -1.09% | 21.96 | 23.04 | 9139 | 2073.26 | 0.84% | 0.00 |
| 2025-10-10 | 23.25 | 23.04 | -0.31 | -1.33% | 23.01 | 23.50 | 8514 | 1968.21 | 0.79% | 0.00 |
| 2025-10-09 | 23.41 | 23.35 | -0.05 | -0.21% | 23.10 | 23.49 | 7385 | 1720.52 | 0.68% | 0.00 |
| 2025-09-30 | 23.04 | 23.40 | 0.29 | 1.25% | 23.04 | 23.67 | 6314 | 1477.46 | 0.58% | 0.00 |
| 2025-09-29 | 22.93 | 23.11 | 0.18 | 0.78% | 22.64 | 23.20 | 6351 | 1460.88 | 0.59% | 0.00 |
| 2025-09-26 | 23.01 | 22.93 | -0.05 | -0.22% | 22.51 | 23.30 | 5703 | 1310.03 | 0.53% | 0.00 |
| 2025-09-25 | 23.33 | 23.10 | -0.23 | -0.99% | 23.00 | 23.66 | 7733 | 1798.56 | 0.71% | 0.00 |
| 2025-09-24 | 22.72 | 23.33 | 0.45 | 1.97% | 22.65 | 23.33 | 9439 | 2179.28 | 0.87% | 0.00 |
| 2025-09-23 | 23.23 | 22.88 | -0.54 | -2.31% | 22.22 | 23.50 | 14081 | 3194.37 | 1.30% | 0.00 |
| 2025-09-22 | 23.79 | 23.42 | -0.37 | -1.56% | 23.22 | 23.99 | 8359 | 1959.84 | 0.77% | 0.00 |
| 2025-09-19 | 23.71 | 23.79 | 0.02 | 0.08% | 23.33 | 23.99 | 11914 | 2810.25 | 1.10% | 0.00 |
| 2025-09-18 | 24.40 | 23.77 | -0.54 | -2.22% | 23.59 | 24.63 | 15273 | 3679.90 | 1.41% | 0.00 |
| 2025-09-17 | 24.75 | 24.31 | -0.23 | -0.94% | 24.24 | 24.75 | 9738 | 2373.37 | 0.90% | 0.00 |
| 2025-09-16 | 24.31 | 24.54 | 0.18 | 0.74% | 24.19 | 24.61 | 7474 | 1825.39 | 0.69% | 0.00 |
| 2025-09-15 | 24.55 | 24.36 | -0.25 | -1.02% | 24.25 | 24.65 | 8087 | 1974.47 | 0.75% | 0.00 |
| 2025-09-12 | 24.78 | 24.61 | -0.17 | -0.69% | 24.24 | 24.88 | 12947 | 3182.62 | 1.20% | 0.00 |
| 2025-09-11 | 24.49 | 24.78 | 0.24 | 0.98% | 23.90 | 24.85 | 11698 | 2864.99 | 1.08% | 0.00 |
| 2025-09-10 | 24.87 | 24.54 | -0.20 | -0.81% | 24.48 | 25.34 | 11510 | 2848.64 | 2.59% | 0.00 |
| 2025-09-09 | 25.35 | 24.74 | -0.61 | -2.41% | 24.65 | 25.94 | 20046 | 5066.52 | 4.52% | 0.00 |
| 2025-09-08 | 24.02 | 25.35 | 1.14 | 4.71% | 24.02 | 25.46 | 19484 | 4851.20 | 4.39% | 0.00 |
| 2025-09-05 | 24.05 | 24.21 | 0.16 | 0.67% | 23.82 | 24.50 | 13153 | 3173.96 | 2.96% | 0.00 |
| 2025-09-04 | 23.91 | 24.05 | 0.01 | 0.04% | 23.72 | 24.80 | 19210 | 4676.63 | 4.33% | 0.00 |
| 2025-09-03 | 24.55 | 24.04 | -0.52 | -2.12% | 23.91 | 24.95 | 16000 | 3903.95 | 3.61% | 0.00 |
| 2025-09-02 | 24.99 | 24.56 | -0.31 | -1.25% | 23.97 | 25.05 | 15943 | 3883.58 | 3.59% | 0.00 |
| 2025-09-01 | 24.73 | 24.87 | 0.26 | 1.06% | 24.43 | 25.13 | 16554 | 4114.39 | 3.73% | 0.00 |
| 2025-08-29 | 24.85 | 24.61 | -0.27 | -1.09% | 24.38 | 25.05 | 16811 | 4147.61 | 3.79% | 0.00 |
| 2025-08-28 | 25.22 | 24.88 | -0.37 | -1.47% | 23.92 | 25.50 | 30643 | 7571.97 | 6.91% | 0.00 |
| 2025-08-27 | 26.99 | 25.25 | -1.38 | -5.18% | 25.25 | 27.27 | 34343 | 8971.32 | 7.74% | 0.00 |
| 2025-08-26 | 26.60 | 26.63 | 1.06 | 4.15% | 26.50 | 28.93 | 56861 | 15668.13 | 12.81% | 0.00 |
| 2025-08-25 | 25.23 | 25.57 | 0.34 | 1.35% | 25.20 | 25.88 | 16518 | 4227.15 | 3.72% | 0.00 |
| 2025-08-22 | 25.72 | 25.23 | -0.41 | -1.60% | 24.91 | 25.72 | 17927 | 4519.15 | 4.04% | 0.00 |
| 2025-08-21 | 25.82 | 25.64 | -0.21 | -0.81% | 25.48 | 25.99 | 12616 | 3244.78 | 2.84% | 0.00 |
| 2025-08-20 | 26.12 | 25.85 | -0.53 | -2.01% | 25.71 | 26.46 | 15133 | 3927.83 | 3.41% | 0.00 |
| 2025-08-19 | 26.30 | 26.38 | 0.04 | 0.15% | 26.01 | 26.80 | 16681 | 4398.47 | 3.76% | 0.00 |
| 2025-08-18 | 26.51 | 26.34 | 0.19 | 0.73% | 26.06 | 27.24 | 30996 | 8256.98 | 6.99% | 0.00 |
| 2025-08-15 | 24.97 | 26.15 | 0.96 | 3.81% | 24.90 | 26.63 | 27505 | 7126.14 | 6.20% | 0.00 |
| 2025-08-14 | 25.99 | 25.19 | -0.53 | -2.06% | 25.10 | 26.18 | 23416 | 5947.58 | 5.28% | 0.00 |
| 2025-08-13 | 25.43 | 25.72 | 0.50 | 1.98% | 25.05 | 25.72 | 21391 | 5438.07 | 4.82% | 0.00 |
| 2025-08-12 | 25.72 | 25.22 | -0.43 | -1.68% | 25.16 | 25.78 | 15576 | 3948.40 | 3.51% | 0.00 |
| 2025-08-11 | 25.00 | 25.65 | 0.42 | 1.66% | 24.98 | 25.84 | 17316 | 4417.18 | 3.90% | 0.00 |
| 2025-08-08 | 25.21 | 25.23 | 0.02 | 0.08% | 25.00 | 25.73 | 24349 | 6176.86 | 5.49% | 0.00 |
| 2025-08-07 | 25.97 | 25.21 | -0.73 | -2.81% | 25.13 | 26.02 | 26335 | 6696.28 | 5.94% | 0.00 |
| 2025-08-06 | 26.45 | 25.94 | -0.16 | -0.61% | 25.68 | 26.45 | 35135 | 9124.89 | 7.92% | 0.00 |
| 2025-08-05 | 26.81 | 26.10 | -1.27 | -4.64% | 25.77 | 27.33 | 63926 | 16893.26 | 14.41% | 5.00 |
| 2025-08-04 | 24.35 | 27.37 | 2.91 | 11.90% | 23.89 | 28.60 | 72735 | 18988.15 | 16.39% | 0.00 |
| 2025-08-01 | 24.35 | 24.46 | 0.28 | 1.16% | 23.84 | 25.17 | 36055 | 8900.12 | 8.13% | 2.00 |
| 2025-07-31 | 24.12 | 24.18 | -0.18 | -0.74% | 23.89 | 24.89 | 36932 | 9002.17 | 8.32% | 0.00 |
| 2025-07-30 | 24.85 | 24.36 | -0.49 | -1.97% | 24.13 | 24.90 | 31567 | 7712.60 | 7.11% | 0.00 |
| 2025-07-29 | 23.98 | 24.85 | 0.84 | 3.50% | 23.89 | 25.00 | 49100 | 11978.36 | 11.07% | 0.00 |
| 2025-07-28 | 24.98 | 24.01 | -0.75 | -3.03% | 23.87 | 25.00 | 46279 | 11233.80 | 10.43% | 0.00 |
| 2025-07-25 | 24.35 | 24.76 | 0.87 | 3.64% | 23.96 | 26.24 | 67781 | 17070.66 | 15.28% | 0.00 |
| 2025-07-24 | 24.10 | 23.89 | -0.48 | -1.97% | 23.63 | 25.46 | 61903 | 15049.91 | 13.95% | 0.00 |
| 2025-07-23 | 23.70 | 24.37 | 0.27 | 1.12% | 23.04 | 24.40 | 59600 | 14123.23 | 13.43% | 50.00 |
| 2025-07-22 | 22.15 | 24.10 | 2.11 | 9.60% | 21.84 | 25.58 | 89745 | 21634.69 | 20.23% | 0.00 |
| 2025-07-21 | 21.80 | 21.99 | -0.01 | -0.05% | 21.52 | 22.02 | 25932 | 5642.45 | 5.84% | 0.00 |
| 2025-07-18 | 21.20 | 22.00 | 0.83 | 3.92% | 20.86 | 22.13 | 32076 | 6919.16 | 7.23% | 0.00 |
| 2025-07-17 | 20.59 | 21.17 | 0.58 | 2.82% | 20.59 | 21.25 | 20252 | 4255.91 | 4.56% | 0.00 |
| 2025-07-16 | 20.48 | 20.59 | 0.08 | 0.39% | 20.37 | 20.69 | 9457 | 1942.33 | 2.13% | 0.00 |
| 2025-07-15 | 20.88 | 20.51 | -0.40 | -1.91% | 20.18 | 20.88 | 13935 | 2848.62 | 3.14% | 0.00 |
| 2025-07-14 | 20.21 | 20.91 | 0.52 | 2.55% | 20.18 | 21.15 | 23036 | 4779.46 | 5.19% | 0.00 |
| 2025-07-11 | 20.38 | 20.39 | 0.01 | 0.05% | 20.09 | 20.47 | 13026 | 2644.83 | 2.94% | 0.00 |
| 2025-07-10 | 20.42 | 20.38 | 0.07 | 0.34% | 20.10 | 20.57 | 11325 | 2305.49 | 2.55% | 0.00 |
| 2025-07-09 | 20.64 | 20.31 | -0.28 | -1.36% | 20.21 | 20.68 | 15491 | 3157.57 | 3.49% | 0.00 |
| 2025-07-08 | 20.44 | 20.59 | -0.02 | -0.10% | 20.41 | 20.86 | 18574 | 3823.37 | 4.19% | 0.00 |
| 2025-07-07 | 20.20 | 20.61 | 0.41 | 2.03% | 20.04 | 20.63 | 21108 | 4292.48 | 4.76% | 0.00 |
| 2025-07-04 | 20.51 | 20.20 | -0.47 | -2.27% | 20.01 | 20.87 | 22603 | 4592.52 | 5.09% | 0.00 |
| 2025-07-03 | 20.17 | 20.67 | 0.64 | 3.20% | 19.92 | 20.76 | 26509 | 5424.97 | 5.97% | 0.00 |
| 2025-07-02 | 20.03 | 20.03 | 0.02 | 0.10% | 19.85 | 20.24 | 18332 | 3675.29 | 4.13% | 0.00 |
| 2025-07-01 | 19.59 | 20.01 | 0.56 | 2.88% | 19.32 | 20.12 | 24785 | 4897.38 | 5.59% | 0.00 |
| 2025-06-30 | 19.50 | 19.45 | 0.08 | 0.41% | 19.21 | 19.50 | 10186 | 1973.25 | 2.30% | 0.00 |
赛伦生物(688163)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。
