| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.67 | 21.80 | 0.19 | 0.88% | 21.58 | 21.97 | 4939 | 1077.81 | 0.46% | 0.00 |
| 2025-12-17 | 21.39 | 21.61 | 0.02 | 0.09% | 21.20 | 21.68 | 4519 | 967.66 | 0.42% | 0.00 |
| 2025-12-16 | 21.93 | 21.59 | -0.24 | -1.10% | 21.38 | 22.18 | 4818 | 1042.04 | 0.45% | 0.00 |
| 2025-12-15 | 21.95 | 21.83 | -0.02 | -0.09% | 21.63 | 22.08 | 3539 | 772.61 | 0.33% | 0.00 |
| 2025-12-12 | 22.16 | 21.85 | -0.29 | -1.31% | 21.85 | 22.42 | 4903 | 1080.38 | 0.45% | 0.00 |
| 2025-12-11 | 22.56 | 22.14 | -0.40 | -1.77% | 22.13 | 22.59 | 4728 | 1053.84 | 0.44% | 0.00 |
| 2025-12-10 | 22.59 | 22.54 | -0.15 | -0.66% | 22.40 | 22.74 | 4060 | 915.23 | 0.38% | 0.00 |
| 2025-12-09 | 22.90 | 22.69 | -0.28 | -1.22% | 22.67 | 23.00 | 4716 | 1077.99 | 0.44% | 0.00 |
| 2025-12-08 | 22.70 | 22.97 | 0.31 | 1.37% | 22.70 | 23.16 | 5000 | 1149.15 | 0.46% | 0.00 |
| 2025-12-05 | 22.41 | 22.66 | 0.14 | 0.62% | 22.19 | 22.85 | 4226 | 952.37 | 0.39% | 0.00 |
| 2025-12-04 | 23.01 | 22.52 | -0.38 | -1.66% | 22.45 | 23.01 | 5702 | 1290.94 | 0.53% | 0.00 |
| 2025-12-03 | 23.18 | 22.90 | -0.21 | -0.91% | 22.75 | 23.21 | 6252 | 1433.72 | 0.58% | 0.00 |
| 2025-12-02 | 23.39 | 23.11 | -0.17 | -0.73% | 22.86 | 23.39 | 4179 | 963.86 | 0.39% | 0.00 |
| 2025-12-01 | 23.37 | 23.28 | -0.13 | -0.56% | 23.24 | 23.79 | 6045 | 1421.15 | 0.56% | 0.00 |
| 2025-11-28 | 23.15 | 23.41 | 0.37 | 1.61% | 22.94 | 23.45 | 7402 | 1713.55 | 0.68% | 0.00 |
| 2025-11-27 | 22.96 | 23.04 | 0.08 | 0.35% | 22.79 | 23.23 | 7087 | 1629.82 | 0.65% | 7.99 |
| 2025-11-26 | 23.16 | 22.96 | -0.18 | -0.78% | 22.96 | 23.67 | 8282 | 1932.27 | 0.77% | 0.00 |
| 2025-11-25 | 22.91 | 23.14 | 0.34 | 1.49% | 22.91 | 23.53 | 5947 | 1384.97 | 0.55% | 0.00 |
| 2025-11-24 | 22.77 | 22.80 | 0.44 | 1.97% | 22.25 | 23.03 | 9327 | 2121.78 | 0.86% | 0.00 |
| 2025-11-21 | 23.31 | 22.36 | -1.23 | -5.21% | 22.19 | 23.78 | 10301 | 2350.00 | 0.95% | 0.00 |
| 2025-11-20 | 23.77 | 23.59 | -0.19 | -0.80% | 23.41 | 24.00 | 5937 | 1401.52 | 0.55% | 0.00 |
| 2025-11-19 | 24.16 | 23.78 | -0.49 | -2.02% | 23.77 | 24.40 | 7972 | 1907.93 | 0.74% | 0.00 |
| 2025-11-18 | 24.04 | 24.27 | 0.13 | 0.54% | 24.03 | 24.50 | 9009 | 2179.07 | 0.83% | 0.00 |
| 2025-11-17 | 24.76 | 24.14 | -0.50 | -2.03% | 24.00 | 24.78 | 8708 | 2120.12 | 0.80% | 0.00 |
| 2025-11-14 | 24.50 | 24.64 | 0.14 | 0.57% | 24.24 | 24.90 | 13679 | 3366.17 | 1.26% | 0.00 |
| 2025-11-13 | 24.52 | 24.50 | -0.01 | -0.04% | 24.21 | 24.83 | 8056 | 1969.22 | 0.74% | 0.00 |
| 2025-11-12 | 24.55 | 24.51 | -0.09 | -0.37% | 24.41 | 24.97 | 9415 | 2321.17 | 0.87% | 0.00 |
| 2025-11-11 | 24.44 | 24.60 | 0.16 | 0.65% | 24.35 | 24.85 | 8783 | 2164.53 | 0.81% | 0.00 |
| 2025-11-10 | 24.18 | 24.44 | 0.36 | 1.50% | 24.10 | 24.50 | 9093 | 2212.80 | 0.84% | 0.00 |
| 2025-11-07 | 24.11 | 24.08 | 0.01 | 0.04% | 23.94 | 24.25 | 6120 | 1476.02 | 0.57% | 0.00 |
| 2025-11-06 | 24.12 | 24.07 | 0.00 | 0.00% | 23.86 | 24.16 | 5312 | 1274.49 | 0.49% | 0.00 |
| 2025-11-05 | 23.77 | 24.07 | 0.07 | 0.29% | 23.77 | 24.21 | 8112 | 1948.19 | 0.75% | 0.00 |
| 2025-11-04 | 24.36 | 24.00 | -0.36 | -1.48% | 23.80 | 24.46 | 9077 | 2180.33 | 0.84% | 0.00 |
| 2025-11-03 | 24.35 | 24.36 | -0.02 | -0.08% | 24.01 | 24.51 | 11808 | 2864.10 | 1.09% | 0.00 |
| 2025-10-31 | 23.80 | 24.38 | 0.58 | 2.44% | 23.51 | 24.60 | 15148 | 3668.26 | 1.40% | 0.00 |
| 2025-10-30 | 23.67 | 23.80 | -0.03 | -0.13% | 23.50 | 24.07 | 10217 | 2434.55 | 0.94% | 0.00 |
| 2025-10-29 | 24.04 | 23.83 | -0.21 | -0.87% | 23.46 | 24.10 | 12893 | 3056.08 | 1.19% | 0.00 |
| 2025-10-28 | 23.65 | 24.04 | 0.82 | 3.53% | 23.51 | 24.40 | 21197 | 5105.41 | 1.96% | 0.00 |
| 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 |
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。
