| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.19 | 28.74 | -0.45 | -1.54% | 28.54 | 29.53 | 8619 | 2494.52 | 0.81% | 0.00 |
| 2026-03-25 | 28.79 | 29.19 | 0.69 | 2.42% | 28.71 | 29.30 | 12658 | 3687.57 | 1.19% | 0.00 |
| 2026-03-24 | 27.64 | 28.50 | 1.60 | 5.95% | 27.41 | 28.66 | 17431 | 4887.22 | 1.64% | 0.00 |
| 2026-03-23 | 28.93 | 26.90 | -2.63 | -8.91% | 26.90 | 29.47 | 26790 | 7480.44 | 2.52% | 0.00 |
| 2026-03-20 | 30.53 | 29.53 | -0.90 | -2.96% | 29.50 | 30.88 | 12391 | 3726.73 | 1.17% | 0.00 |
| 2026-03-19 | 31.00 | 30.43 | -0.88 | -2.81% | 30.36 | 31.22 | 10787 | 3306.55 | 1.02% | 6.00 |
| 2026-03-18 | 30.98 | 31.31 | 0.46 | 1.49% | 30.28 | 31.33 | 14516 | 4471.99 | 1.37% | 0.00 |
| 2026-03-17 | 32.13 | 30.85 | -1.28 | -3.98% | 30.80 | 32.23 | 12531 | 3934.61 | 1.18% | 5.00 |
| 2026-03-16 | 32.39 | 32.13 | -0.42 | -1.29% | 31.90 | 32.69 | 9352 | 3011.53 | 0.88% | 0.00 |
| 2026-03-13 | 32.92 | 32.55 | -0.44 | -1.33% | 32.40 | 33.66 | 17372 | 5755.72 | 1.64% | 0.00 |
| 2026-03-12 | 32.48 | 32.99 | 0.64 | 1.98% | 31.60 | 33.00 | 22639 | 7288.24 | 2.13% | 0.00 |
| 2026-03-11 | 33.30 | 32.35 | -0.75 | -2.27% | 32.35 | 33.45 | 20343 | 6694.29 | 1.92% | 0.00 |
| 2026-03-10 | 32.32 | 33.10 | 1.24 | 3.89% | 31.94 | 33.71 | 26402 | 8743.56 | 2.49% | 0.00 |
| 2026-03-09 | 31.99 | 31.86 | -0.55 | -1.70% | 30.80 | 32.48 | 19342 | 6080.37 | 1.82% | 0.00 |
| 2026-03-06 | 32.60 | 32.41 | -0.48 | -1.46% | 31.83 | 32.79 | 22480 | 7247.05 | 2.12% | 0.00 |
| 2026-03-05 | 31.45 | 32.89 | 2.05 | 6.65% | 30.98 | 32.98 | 27458 | 8785.68 | 2.59% | 0.00 |
| 2026-03-04 | 31.30 | 30.84 | -1.01 | -3.17% | 30.76 | 31.97 | 22450 | 7014.64 | 2.12% | 0.00 |
| 2026-03-03 | 35.14 | 31.85 | -3.96 | -11.06% | 31.63 | 35.70 | 48330 | 16050.93 | 4.55% | 0.00 |
| 2026-03-02 | 33.02 | 35.81 | 2.40 | 7.18% | 32.79 | 36.08 | 53104 | 18579.47 | 5.00% | 0.00 |
| 2026-02-27 | 32.19 | 33.41 | 1.15 | 3.56% | 32.00 | 33.57 | 19482 | 6377.49 | 1.84% | 0.00 |
| 2026-02-26 | 33.15 | 32.26 | -1.07 | -3.21% | 32.00 | 33.46 | 25534 | 8295.64 | 2.41% | 10.00 |
| 2026-02-25 | 33.59 | 33.33 | -0.30 | -0.89% | 32.71 | 33.86 | 21640 | 7152.59 | 2.04% | 0.00 |
| 2026-02-24 | 32.66 | 33.63 | 1.08 | 3.32% | 32.12 | 33.67 | 27378 | 9055.54 | 2.58% | 2.95 |
| 2026-02-13 | 33.15 | 32.55 | -0.60 | -1.81% | 32.40 | 33.65 | 22964 | 7547.61 | 2.16% | 0.00 |
| 2026-02-12 | 32.39 | 33.15 | 0.64 | 1.97% | 32.23 | 33.66 | 24633 | 8142.86 | 2.32% | 0.00 |
| 2026-02-11 | 33.38 | 32.51 | -1.38 | -4.07% | 32.51 | 34.00 | 25344 | 8387.71 | 2.39% | 0.00 |
| 2026-02-10 | 32.55 | 33.89 | 1.34 | 4.12% | 31.60 | 34.57 | 57814 | 19049.60 | 5.45% | 1.00 |
| 2026-02-09 | 33.80 | 32.55 | -0.70 | -2.11% | 32.15 | 33.80 | 37244 | 12143.02 | 3.51% | 0.00 |
| 2026-02-06 | 32.64 | 33.25 | 0.34 | 1.03% | 32.00 | 34.86 | 78913 | 26492.20 | 7.43% | 0.00 |
| 2026-02-05 | 31.83 | 32.91 | 0.80 | 2.49% | 31.00 | 33.03 | 54703 | 17493.92 | 5.15% | 0.00 |
| 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 |
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。
