| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.89 | 24.28 | 0.61 | 2.58% | 23.68 | 24.35 | 13014 | 3146.98 | 0.78% | 0.00 |
| 2026-03-24 | 22.91 | 23.67 | 1.25 | 5.58% | 22.54 | 23.74 | 18873 | 4366.81 | 1.12% | 0.00 |
| 2026-03-23 | 23.36 | 22.42 | -1.00 | -4.27% | 22.07 | 23.45 | 31026 | 7041.75 | 1.85% | 0.00 |
| 2026-03-20 | 23.36 | 23.42 | -0.10 | -0.43% | 23.18 | 23.97 | 18040 | 4249.40 | 1.08% | 0.00 |
| 2026-03-19 | 24.83 | 23.52 | -1.27 | -5.12% | 23.52 | 24.83 | 21411 | 5119.80 | 1.28% | 0.00 |
| 2026-03-18 | 24.30 | 24.79 | 0.41 | 1.68% | 24.27 | 24.88 | 14094 | 3462.01 | 0.84% | 0.00 |
| 2026-03-17 | 24.78 | 24.38 | -0.40 | -1.61% | 24.37 | 25.35 | 18898 | 4673.26 | 1.13% | 0.00 |
| 2026-03-16 | 24.24 | 24.78 | 0.14 | 0.57% | 24.00 | 25.37 | 17797 | 4436.48 | 1.06% | 0.00 |
| 2026-03-13 | 24.91 | 24.64 | -0.11 | -0.44% | 24.62 | 25.98 | 23586 | 5962.65 | 1.41% | 0.00 |
| 2026-03-12 | 24.81 | 24.75 | -0.10 | -0.40% | 24.30 | 25.09 | 15061 | 3739.51 | 0.90% | 0.00 |
| 2026-03-11 | 25.25 | 24.85 | -0.20 | -0.80% | 24.56 | 25.29 | 18835 | 4694.68 | 1.12% | 0.00 |
| 2026-03-10 | 24.53 | 25.05 | 0.65 | 2.66% | 24.41 | 25.20 | 19552 | 4843.08 | 1.17% | 0.00 |
| 2026-03-09 | 24.58 | 24.40 | 0.13 | 0.54% | 23.63 | 24.58 | 34587 | 8342.30 | 2.06% | 0.00 |
| 2026-03-06 | 23.88 | 24.27 | 0.18 | 0.75% | 23.88 | 24.55 | 20755 | 5044.93 | 1.24% | 5.00 |
| 2026-03-05 | 25.02 | 24.09 | -0.45 | -1.83% | 24.05 | 25.05 | 36197 | 8846.98 | 2.16% | 0.00 |
| 2026-03-04 | 24.70 | 24.54 | -0.47 | -1.88% | 24.33 | 25.55 | 41164 | 10273.54 | 2.45% | 0.00 |
| 2026-03-03 | 25.29 | 25.01 | -0.39 | -1.54% | 24.66 | 25.45 | 37752 | 9444.10 | 2.25% | 0.00 |
| 2026-03-02 | 26.26 | 25.40 | -0.60 | -2.31% | 24.51 | 26.26 | 42380 | 10670.70 | 2.53% | 0.00 |
| 2026-02-27 | 25.33 | 26.00 | 0.57 | 2.24% | 25.22 | 26.08 | 26217 | 6712.99 | 1.56% | 0.00 |
| 2026-02-26 | 25.13 | 25.43 | 0.60 | 2.42% | 24.66 | 25.60 | 35309 | 8904.13 | 2.10% | 0.00 |
| 2026-02-25 | 25.04 | 24.83 | -0.04 | -0.16% | 24.09 | 25.06 | 31005 | 7635.41 | 1.85% | 0.00 |
| 2026-02-24 | 24.30 | 24.87 | 0.75 | 3.11% | 23.68 | 24.99 | 33766 | 8245.56 | 2.01% | 0.00 |
| 2026-02-13 | 23.59 | 24.12 | 0.53 | 2.25% | 23.30 | 24.44 | 24881 | 5977.62 | 1.48% | 0.00 |
| 2026-02-12 | 24.15 | 23.59 | -0.64 | -2.64% | 23.55 | 24.15 | 25397 | 6044.16 | 1.51% | 0.00 |
| 2026-02-11 | 23.95 | 24.23 | 0.71 | 3.02% | 23.37 | 25.15 | 45803 | 11200.87 | 2.73% | 0.00 |
| 2026-02-10 | 23.93 | 23.52 | -0.24 | -1.01% | 22.94 | 23.93 | 33105 | 7722.88 | 1.97% | 0.00 |
| 2026-02-09 | 23.30 | 23.76 | 0.70 | 3.04% | 22.91 | 24.04 | 27945 | 6595.37 | 1.67% | 0.00 |
| 2026-02-06 | 23.00 | 23.06 | 0.02 | 0.09% | 22.68 | 23.77 | 32233 | 7530.72 | 1.92% | 0.00 |
| 2026-02-05 | 23.02 | 23.04 | -0.14 | -0.60% | 22.55 | 23.29 | 24286 | 5583.02 | 1.45% | 0.00 |
| 2026-02-04 | 22.98 | 23.18 | 0.20 | 0.87% | 22.61 | 23.49 | 41150 | 9504.24 | 2.45% | 0.00 |
| 2026-02-03 | 22.75 | 22.98 | 0.50 | 2.22% | 22.63 | 23.34 | 38473 | 8847.83 | 2.29% | 0.00 |
| 2026-02-02 | 23.20 | 22.48 | -0.77 | -3.31% | 22.20 | 23.24 | 49533 | 11266.87 | 2.95% | 0.00 |
| 2026-01-30 | 22.88 | 23.25 | -0.13 | -0.56% | 22.64 | 23.42 | 42864 | 9889.79 | 2.55% | 0.00 |
| 2026-01-29 | 22.74 | 23.38 | 0.48 | 2.10% | 22.31 | 23.59 | 62979 | 14652.08 | 3.75% | 0.00 |
| 2026-01-28 | 21.64 | 22.90 | 1.17 | 5.38% | 21.40 | 23.09 | 87035 | 19582.91 | 5.19% | 0.00 |
| 2026-01-27 | 20.27 | 21.73 | 1.53 | 7.57% | 19.91 | 22.10 | 88326 | 18587.53 | 5.26% | 0.00 |
| 2026-01-26 | 20.22 | 20.20 | -0.02 | -0.10% | 20.00 | 20.59 | 37873 | 7667.00 | 2.26% | 0.00 |
| 2026-01-23 | 19.81 | 20.22 | 0.32 | 1.61% | 19.70 | 20.85 | 57069 | 11639.39 | 3.40% | 0.00 |
| 2026-01-22 | 20.35 | 19.90 | -0.25 | -1.24% | 19.80 | 20.45 | 32667 | 6529.48 | 1.95% | 0.00 |
| 2026-01-21 | 18.78 | 20.15 | 1.41 | 7.52% | 18.65 | 20.54 | 64067 | 12742.38 | 3.82% | 0.00 |
| 2026-01-20 | 19.02 | 18.74 | -0.26 | -1.37% | 18.71 | 19.08 | 19475 | 3669.50 | 1.16% | 0.00 |
| 2026-01-19 | 18.31 | 19.00 | 0.69 | 3.77% | 18.24 | 19.17 | 29268 | 5490.70 | 1.74% | 0.00 |
| 2026-01-16 | 18.25 | 18.31 | 0.13 | 0.72% | 18.08 | 18.37 | 16737 | 3053.18 | 1.00% | 0.00 |
| 2026-01-15 | 18.11 | 18.18 | 0.05 | 0.28% | 17.91 | 18.25 | 11711 | 2121.30 | 0.70% | 0.00 |
| 2026-01-14 | 18.22 | 18.13 | -0.16 | -0.87% | 17.86 | 18.50 | 26226 | 4786.48 | 1.56% | 0.00 |
| 2026-01-13 | 18.61 | 18.29 | -0.32 | -1.72% | 18.20 | 18.61 | 21664 | 3974.87 | 1.29% | 0.00 |
| 2026-01-12 | 18.25 | 18.61 | 0.44 | 2.42% | 17.85 | 18.98 | 35699 | 6583.96 | 2.13% | 0.00 |
| 2026-01-09 | 17.84 | 18.17 | 0.45 | 2.54% | 17.55 | 18.20 | 25433 | 4539.51 | 1.52% | 0.00 |
| 2026-01-08 | 17.63 | 17.72 | 0.21 | 1.20% | 17.46 | 17.79 | 21561 | 3811.87 | 1.28% | 0.00 |
| 2026-01-07 | 17.43 | 17.51 | -0.04 | -0.23% | 17.43 | 17.68 | 12303 | 2163.70 | 0.73% | 0.00 |
| 2026-01-06 | 17.42 | 17.55 | 0.13 | 0.75% | 17.39 | 17.68 | 11499 | 2015.30 | 0.69% | 0.00 |
| 2026-01-05 | 17.09 | 17.42 | 0.42 | 2.47% | 17.02 | 17.54 | 17163 | 2979.04 | 1.02% | 0.00 |
| 2025-12-31 | 16.95 | 17.00 | 0.01 | 0.06% | 16.66 | 17.05 | 13327 | 2250.78 | 0.79% | 0.00 |
| 2025-12-30 | 17.40 | 16.99 | -0.36 | -2.07% | 16.98 | 17.42 | 15223 | 2607.62 | 0.91% | 0.00 |
| 2025-12-29 | 17.59 | 17.35 | -0.26 | -1.48% | 17.25 | 17.76 | 15966 | 2774.15 | 0.95% | 0.00 |
| 2025-12-26 | 17.91 | 17.61 | -0.22 | -1.23% | 17.41 | 17.91 | 12950 | 2285.74 | 0.77% | 0.00 |
| 2025-12-25 | 17.25 | 17.83 | 0.49 | 2.83% | 17.13 | 17.86 | 22149 | 3875.96 | 1.32% | 0.00 |
| 2025-12-24 | 16.93 | 17.34 | 0.29 | 1.70% | 16.93 | 17.35 | 9850 | 1701.69 | 0.59% | 0.00 |
| 2025-12-23 | 17.13 | 17.05 | -0.08 | -0.47% | 16.98 | 17.21 | 9187 | 1568.82 | 0.55% | 0.00 |
| 2025-12-22 | 17.44 | 17.13 | -0.27 | -1.55% | 17.08 | 17.45 | 13878 | 2393.87 | 0.83% | 0.00 |
| 2025-12-19 | 17.47 | 17.40 | 0.04 | 0.23% | 17.30 | 17.50 | 10888 | 1895.58 | 0.65% | 0.00 |
| 2025-12-18 | 17.25 | 17.36 | -0.01 | -0.06% | 17.25 | 17.49 | 10508 | 1827.68 | 0.63% | 0.00 |
| 2025-12-17 | 17.54 | 17.37 | -0.09 | -0.52% | 16.90 | 17.54 | 13874 | 2385.64 | 0.83% | 0.00 |
| 2025-12-16 | 17.63 | 17.46 | -0.17 | -0.96% | 17.40 | 17.75 | 10087 | 1767.38 | 0.60% | 0.00 |
| 2025-12-15 | 17.63 | 17.63 | 0.00 | 0.00% | 17.36 | 17.85 | 8052 | 1418.27 | 0.48% | 0.00 |
| 2025-12-12 | 17.53 | 17.63 | 0.01 | 0.06% | 17.53 | 17.97 | 12698 | 2254.35 | 0.76% | 0.00 |
| 2025-12-11 | 18.47 | 17.62 | -0.74 | -4.03% | 17.57 | 18.48 | 23881 | 4262.85 | 1.42% | 0.00 |
| 2025-12-10 | 18.35 | 18.36 | -0.10 | -0.54% | 18.12 | 18.63 | 10975 | 2017.77 | 0.65% | 0.00 |
| 2025-12-09 | 18.19 | 18.46 | 0.23 | 1.26% | 18.11 | 18.60 | 15611 | 2880.36 | 0.93% | 0.00 |
| 2025-12-08 | 18.20 | 18.23 | 0.05 | 0.28% | 18.17 | 18.39 | 12016 | 2194.21 | 0.72% | 0.00 |
| 2025-12-05 | 18.01 | 18.18 | 0.11 | 0.61% | 17.77 | 18.24 | 8848 | 1594.01 | 0.53% | 0.00 |
| 2025-12-04 | 18.16 | 18.07 | -0.09 | -0.50% | 17.74 | 18.28 | 11311 | 2030.98 | 0.67% | 0.00 |
| 2025-12-03 | 18.13 | 18.16 | 0.03 | 0.17% | 18.05 | 18.29 | 7047 | 1279.98 | 0.42% | 0.00 |
| 2025-12-02 | 18.32 | 18.13 | -0.22 | -1.20% | 18.02 | 18.35 | 8701 | 1578.27 | 0.52% | 0.00 |
| 2025-12-01 | 18.59 | 18.35 | -0.12 | -0.65% | 18.33 | 18.67 | 11578 | 2135.73 | 0.69% | 0.00 |
| 2025-11-28 | 18.49 | 18.47 | 0.16 | 0.87% | 18.21 | 18.59 | 7837 | 1441.12 | 0.47% | 0.00 |
| 2025-11-27 | 18.06 | 18.31 | 0.21 | 1.16% | 18.06 | 18.58 | 12255 | 2257.60 | 0.73% | 0.00 |
| 2025-11-26 | 18.40 | 18.10 | -0.21 | -1.15% | 18.03 | 18.48 | 12421 | 2264.54 | 0.74% | 0.00 |
| 2025-11-25 | 18.23 | 18.31 | 0.13 | 0.72% | 18.07 | 18.65 | 9276 | 1711.16 | 0.55% | 0.00 |
| 2025-11-24 | 17.71 | 18.18 | 0.56 | 3.18% | 17.71 | 18.31 | 12501 | 2252.85 | 0.74% | 0.00 |
赛特新材(688398)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。
