| 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 | 29.17 | 32.11 | 2.96 | 10.15% | 29.10 | 32.80 | 63618 | 19730.81 | 5.99% | 0.00 |
| 2026-02-03 | 28.80 | 29.15 | 0.67 | 2.35% | 28.57 | 29.20 | 10978 | 3171.44 | 1.03% | 0.00 |
| 2026-02-02 | 29.12 | 28.48 | -0.56 | -1.93% | 28.39 | 29.36 | 13952 | 4028.80 | 1.31% | 0.00 |
| 2026-01-30 | 28.95 | 29.04 | -0.07 | -0.24% | 28.56 | 29.41 | 11309 | 3276.90 | 1.07% | 0.00 |
| 2026-01-29 | 29.02 | 29.11 | -0.09 | -0.31% | 28.57 | 29.89 | 20405 | 5994.33 | 1.92% | 0.00 |
| 2026-01-28 | 29.43 | 29.20 | -0.39 | -1.32% | 28.99 | 30.27 | 22782 | 6708.67 | 2.15% | 0.00 |
| 2026-01-27 | 29.70 | 29.59 | -0.11 | -0.37% | 28.50 | 29.70 | 23586 | 6879.36 | 2.22% | 0.00 |
| 2026-01-26 | 29.00 | 29.70 | 0.71 | 2.45% | 28.67 | 30.10 | 24963 | 7359.56 | 2.35% | 0.00 |
| 2026-01-23 | 29.07 | 28.99 | -0.04 | -0.14% | 28.80 | 29.20 | 11696 | 3385.00 | 1.10% | 0.00 |
| 2026-01-22 | 28.77 | 29.03 | 0.16 | 0.55% | 28.71 | 29.27 | 15617 | 4523.67 | 1.47% | 0.00 |
| 2026-01-21 | 28.23 | 28.87 | 0.64 | 2.27% | 28.11 | 29.48 | 26484 | 7643.08 | 2.50% | 0.00 |
| 2026-01-20 | 28.10 | 28.23 | -0.07 | -0.25% | 28.10 | 28.76 | 14440 | 4100.89 | 1.36% | 0.00 |
| 2026-01-19 | 27.50 | 28.30 | 0.55 | 1.98% | 27.50 | 28.50 | 14685 | 4119.07 | 1.38% | 0.00 |
| 2026-01-16 | 27.80 | 27.75 | 0.08 | 0.29% | 27.60 | 27.98 | 12299 | 3417.93 | 1.16% | 0.00 |
| 2026-01-15 | 27.80 | 27.67 | -0.23 | -0.82% | 27.52 | 27.95 | 10276 | 2847.52 | 0.97% | 0.00 |
| 2026-01-14 | 27.74 | 27.90 | 0.16 | 0.58% | 27.50 | 28.59 | 28622 | 8035.69 | 2.70% | 0.00 |
| 2026-01-13 | 27.46 | 27.74 | 0.28 | 1.02% | 27.23 | 27.97 | 20205 | 5607.22 | 1.90% | 0.00 |
| 2026-01-12 | 27.10 | 27.46 | 0.33 | 1.22% | 27.03 | 27.76 | 18180 | 4991.02 | 1.71% | 0.00 |
| 2026-01-09 | 27.00 | 27.13 | 0.14 | 0.52% | 26.80 | 27.14 | 7262 | 1960.00 | 0.68% | 0.00 |
| 2026-01-08 | 26.42 | 26.99 | 0.44 | 1.66% | 26.42 | 27.05 | 7841 | 2105.71 | 0.74% | 2.00 |
| 2026-01-07 | 26.59 | 26.55 | 0.03 | 0.11% | 26.41 | 26.70 | 5559 | 1477.32 | 0.52% | 0.00 |
| 2026-01-06 | 26.68 | 26.52 | -0.09 | -0.34% | 26.48 | 26.91 | 7447 | 1984.12 | 0.70% | 0.00 |
| 2026-01-05 | 25.90 | 26.61 | 0.73 | 2.82% | 25.89 | 26.64 | 10565 | 2787.10 | 1.00% | 0.00 |
| 2025-12-31 | 26.02 | 25.88 | -0.10 | -0.38% | 25.75 | 26.07 | 4062 | 1049.36 | 0.38% | 0.00 |
| 2025-12-30 | 26.05 | 25.98 | -0.05 | -0.19% | 25.79 | 26.09 | 4029 | 1044.54 | 0.38% | 0.00 |
| 2025-12-29 | 26.19 | 26.03 | -0.15 | -0.57% | 25.95 | 26.21 | 4228 | 1100.88 | 0.40% | 0.00 |
| 2025-12-26 | 26.33 | 26.18 | -0.15 | -0.57% | 26.09 | 26.57 | 3776 | 990.91 | 0.36% | 0.00 |
| 2025-12-25 | 26.03 | 26.33 | 0.30 | 1.15% | 25.99 | 26.39 | 3664 | 960.41 | 0.35% | 0.00 |
| 2025-12-24 | 25.94 | 26.03 | 0.23 | 0.89% | 25.72 | 26.13 | 3422 | 888.42 | 0.32% | 0.00 |
| 2025-12-23 | 25.83 | 25.80 | -0.09 | -0.35% | 25.75 | 26.02 | 3194 | 825.59 | 0.30% | 0.00 |
| 2025-12-22 | 26.15 | 25.89 | -0.27 | -1.03% | 25.84 | 26.39 | 4865 | 1268.96 | 0.46% | 0.00 |
| 2025-12-19 | 25.99 | 26.16 | 0.16 | 0.62% | 25.81 | 26.26 | 4885 | 1275.30 | 0.46% | 0.00 |
| 2025-12-18 | 25.48 | 26.00 | 0.49 | 1.92% | 25.45 | 26.07 | 7362 | 1903.55 | 0.69% | 0.00 |
| 2025-12-17 | 25.33 | 25.51 | 0.18 | 0.71% | 25.04 | 25.60 | 6168 | 1559.33 | 0.58% | 9.56 |
| 2025-12-16 | 25.58 | 25.33 | -0.25 | -0.98% | 25.27 | 25.69 | 4450 | 1130.32 | 0.42% | 0.00 |
| 2025-12-15 | 25.50 | 25.58 | 0.01 | 0.04% | 25.31 | 25.73 | 3753 | 958.50 | 0.35% | 0.00 |
| 2025-12-12 | 25.78 | 25.57 | -0.26 | -1.01% | 25.50 | 25.95 | 5211 | 1337.38 | 0.49% | 0.00 |
| 2025-12-11 | 26.20 | 25.83 | -0.38 | -1.45% | 25.76 | 26.26 | 4239 | 1098.79 | 0.40% | 0.00 |
| 2025-12-10 | 26.18 | 26.21 | 0.03 | 0.11% | 25.93 | 26.30 | 4346 | 1135.62 | 0.41% | 0.00 |
| 2025-12-09 | 26.58 | 26.18 | -0.22 | -0.83% | 26.18 | 26.58 | 4535 | 1196.78 | 0.43% | 0.00 |
| 2025-12-08 | 26.17 | 26.40 | 0.24 | 0.92% | 26.17 | 26.58 | 5582 | 1475.13 | 0.53% | 0.00 |
| 2025-12-05 | 25.90 | 26.16 | 0.16 | 0.62% | 25.70 | 26.16 | 4883 | 1266.34 | 0.46% | 0.00 |
| 2025-12-04 | 26.15 | 26.00 | -0.25 | -0.95% | 25.80 | 26.24 | 6385 | 1661.29 | 0.60% | 0.00 |
| 2025-12-03 | 26.52 | 26.25 | -0.10 | -0.38% | 26.10 | 26.52 | 5244 | 1375.16 | 0.49% | 0.00 |
| 2025-12-02 | 26.80 | 26.35 | -0.37 | -1.38% | 26.32 | 26.80 | 4214 | 1115.13 | 0.40% | 0.00 |
| 2025-12-01 | 26.94 | 26.72 | -0.01 | -0.04% | 26.61 | 26.94 | 5410 | 1448.94 | 0.51% | 0.00 |
| 2025-11-28 | 26.17 | 26.73 | 0.49 | 1.87% | 26.17 | 26.78 | 4831 | 1278.78 | 0.46% | 0.00 |
| 2025-11-27 | 26.31 | 26.24 | -0.09 | -0.34% | 26.11 | 26.46 | 5299 | 1394.31 | 0.50% | 0.00 |
| 2025-11-26 | 26.30 | 26.33 | -0.07 | -0.27% | 26.26 | 26.89 | 8123 | 2161.65 | 0.77% | 0.00 |
| 2025-11-25 | 26.33 | 26.40 | 0.33 | 1.27% | 26.08 | 26.57 | 5601 | 1479.17 | 0.53% | 0.00 |
| 2025-11-24 | 25.88 | 26.07 | 0.42 | 1.64% | 25.61 | 26.18 | 6986 | 1812.74 | 0.66% | 0.00 |
| 2025-11-21 | 26.70 | 25.65 | -1.09 | -4.08% | 25.60 | 26.78 | 11803 | 3063.94 | 1.11% | 0.00 |
| 2025-11-20 | 26.97 | 26.74 | -0.20 | -0.74% | 26.57 | 27.06 | 6475 | 1733.41 | 0.61% | 0.00 |
| 2025-11-19 | 27.26 | 26.94 | -0.36 | -1.32% | 26.85 | 27.45 | 10247 | 2774.54 | 0.97% | 0.00 |
| 2025-11-18 | 27.49 | 27.30 | -0.14 | -0.51% | 27.19 | 27.49 | 8568 | 2337.67 | 0.81% | 0.00 |
| 2025-11-17 | 27.79 | 27.44 | -0.36 | -1.29% | 27.17 | 27.85 | 9768 | 2676.35 | 0.92% | 0.00 |
| 2025-11-14 | 27.47 | 27.80 | 0.10 | 0.36% | 27.47 | 27.98 | 12517 | 3484.90 | 1.18% | 0.00 |
| 2025-11-13 | 27.60 | 27.70 | 0.11 | 0.40% | 27.44 | 27.77 | 7210 | 1992.43 | 0.68% | 0.00 |
| 2025-11-12 | 27.69 | 27.59 | -0.08 | -0.29% | 27.53 | 27.79 | 6343 | 1753.14 | 0.60% | 0.00 |
| 2025-11-11 | 27.42 | 27.67 | 0.20 | 0.73% | 27.32 | 27.72 | 7438 | 2050.08 | 0.70% | 0.00 |
| 2025-11-10 | 27.24 | 27.47 | 0.19 | 0.70% | 27.24 | 27.56 | 8659 | 2371.47 | 0.82% | 2.00 |
| 2025-11-07 | 27.33 | 27.28 | 0.03 | 0.11% | 27.00 | 27.33 | 6352 | 1725.82 | 0.60% | 0.00 |
| 2025-11-06 | 27.30 | 27.25 | 0.06 | 0.22% | 26.98 | 27.30 | 5457 | 1481.83 | 0.51% | 0.00 |
| 2025-11-05 | 27.00 | 27.19 | 0.19 | 0.70% | 26.85 | 27.25 | 7418 | 2009.40 | 0.70% | 0.00 |
| 2025-11-04 | 27.23 | 27.00 | -0.22 | -0.81% | 26.68 | 27.29 | 7204 | 1939.48 | 0.68% | 0.00 |
| 2025-11-03 | 27.20 | 27.22 | 0.21 | 0.78% | 26.91 | 27.28 | 6340 | 1721.62 | 0.60% | 0.00 |
| 2025-10-31 | 26.63 | 27.01 | 0.38 | 1.43% | 26.61 | 27.09 | 9406 | 2533.08 | 0.89% | 0.00 |
| 2025-10-30 | 26.98 | 26.63 | -0.42 | -1.55% | 26.54 | 26.98 | 8735 | 2333.37 | 0.82% | 0.00 |
| 2025-10-29 | 27.50 | 27.05 | -0.29 | -1.06% | 26.84 | 27.50 | 9654 | 2612.13 | 0.91% | 0.00 |
| 2025-10-28 | 27.35 | 27.34 | 0.09 | 0.33% | 27.20 | 27.56 | 10225 | 2800.64 | 0.96% | 0.00 |
| 2025-10-27 | 27.18 | 27.25 | 0.20 | 0.74% | 26.90 | 27.37 | 11494 | 3121.72 | 1.08% | 0.00 |
| 2025-10-24 | 26.93 | 27.05 | 0.14 | 0.52% | 26.65 | 27.05 | 9725 | 2617.21 | 0.92% | 0.00 |
| 2025-10-23 | 26.69 | 26.91 | 0.30 | 1.13% | 26.31 | 26.95 | 10316 | 2743.23 | 0.97% | 0.00 |
| 2025-10-22 | 26.71 | 26.61 | -0.13 | -0.49% | 26.55 | 26.87 | 6691 | 1784.06 | 0.63% | 0.00 |
| 2025-10-21 | 26.30 | 26.74 | 0.44 | 1.67% | 26.30 | 26.80 | 9530 | 2531.48 | 0.90% | 0.00 |
| 2025-10-20 | 25.99 | 26.30 | 0.51 | 1.98% | 25.89 | 26.53 | 11639 | 3055.01 | 1.10% | 0.00 |
| 2025-10-17 | 26.26 | 25.79 | -0.47 | -1.79% | 25.70 | 26.39 | 8582 | 2234.51 | 0.81% | 0.00 |
| 2025-10-16 | 26.30 | 26.26 | -0.04 | -0.15% | 26.04 | 26.59 | 8945 | 2348.14 | 0.84% | 0.00 |
| 2025-10-15 | 26.02 | 26.30 | 0.12 | 0.46% | 25.90 | 26.48 | 11078 | 2910.64 | 1.04% | 0.00 |
| 2025-10-14 | 26.27 | 26.18 | -0.09 | -0.34% | 26.12 | 26.65 | 9924 | 2619.75 | 0.93% | 0.00 |
赛科希德(688338)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。
