| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.15 | 13.28 | 0.16 | 1.22% | 12.84 | 13.34 | 16732 | 2197.46 | 0.96% | 0.00 |
| 2025-12-16 | 13.42 | 13.12 | -0.38 | -2.81% | 13.03 | 13.47 | 12450 | 1638.52 | 0.72% | 0.00 |
| 2025-12-15 | 13.48 | 13.50 | 0.08 | 0.60% | 13.26 | 13.62 | 18565 | 2494.12 | 1.07% | 0.00 |
| 2025-12-12 | 13.66 | 13.42 | -0.29 | -2.12% | 13.36 | 13.86 | 11644 | 1583.46 | 0.67% | 0.00 |
| 2025-12-11 | 14.03 | 13.71 | -0.30 | -2.14% | 13.62 | 14.19 | 14260 | 1968.21 | 0.82% | 0.00 |
| 2025-12-10 | 14.46 | 14.01 | -0.29 | -2.03% | 13.93 | 14.46 | 13256 | 1867.76 | 0.76% | 0.00 |
| 2025-12-09 | 14.75 | 14.30 | -0.48 | -3.25% | 14.30 | 14.94 | 12390 | 1806.06 | 0.71% | 0.00 |
| 2025-12-08 | 14.57 | 14.78 | 0.27 | 1.86% | 14.40 | 14.88 | 23574 | 3451.93 | 1.36% | 0.00 |
| 2025-12-05 | 14.33 | 14.51 | 0.18 | 1.26% | 14.10 | 14.51 | 13600 | 1948.89 | 0.78% | 0.00 |
| 2025-12-04 | 14.89 | 14.33 | -0.50 | -3.37% | 14.13 | 14.89 | 28438 | 4091.94 | 1.64% | 0.00 |
| 2025-12-03 | 14.92 | 14.83 | -0.08 | -0.54% | 14.75 | 15.44 | 32380 | 4887.36 | 1.86% | 0.00 |
| 2025-12-02 | 14.74 | 14.91 | 0.16 | 1.08% | 14.48 | 14.91 | 21663 | 3172.96 | 1.25% | 0.00 |
| 2025-12-01 | 14.97 | 14.75 | -0.20 | -1.34% | 14.60 | 15.23 | 18613 | 2749.82 | 1.07% | 0.00 |
| 2025-11-28 | 14.71 | 14.95 | 0.21 | 1.42% | 14.63 | 15.05 | 21743 | 3233.91 | 1.25% | 0.00 |
| 2025-11-27 | 14.68 | 14.74 | 0.06 | 0.41% | 14.59 | 14.96 | 13514 | 1997.52 | 0.78% | 0.00 |
| 2025-11-26 | 15.30 | 14.68 | -0.37 | -2.46% | 14.60 | 15.30 | 27183 | 4013.90 | 1.56% | 0.00 |
| 2025-11-25 | 14.88 | 15.05 | 0.25 | 1.69% | 14.88 | 15.39 | 30387 | 4608.61 | 1.75% | 0.00 |
| 2025-11-24 | 14.77 | 14.80 | -0.07 | -0.47% | 14.51 | 15.56 | 36879 | 5505.94 | 2.12% | 0.00 |
| 2025-11-21 | 16.18 | 14.87 | -1.08 | -6.77% | 14.86 | 16.47 | 69618 | 10802.46 | 4.01% | 0.00 |
| 2025-11-20 | 16.00 | 15.95 | -0.71 | -4.26% | 15.95 | 17.17 | 82923 | 13777.70 | 4.77% | 0.00 |
| 2025-11-19 | 15.85 | 16.66 | 0.84 | 5.31% | 15.53 | 17.35 | 93839 | 15327.79 | 5.40% | 0.00 |
| 2025-11-18 | 15.35 | 15.82 | 0.55 | 3.60% | 15.26 | 16.53 | 56189 | 8956.91 | 3.23% | 0.00 |
| 2025-11-17 | 15.60 | 15.27 | -0.14 | -0.91% | 15.19 | 15.60 | 13012 | 1998.14 | 0.75% | 0.00 |
| 2025-11-14 | 15.33 | 15.41 | -0.05 | -0.32% | 15.12 | 15.65 | 17528 | 2708.07 | 1.01% | 0.00 |
| 2025-11-13 | 15.45 | 15.46 | 0.17 | 1.11% | 15.17 | 15.55 | 18122 | 2789.70 | 1.04% | 0.00 |
| 2025-11-12 | 15.39 | 15.29 | -0.09 | -0.59% | 15.20 | 15.65 | 15476 | 2377.84 | 0.89% | 0.00 |
| 2025-11-11 | 15.44 | 15.38 | 0.01 | 0.07% | 15.28 | 15.65 | 8415 | 1296.08 | 0.48% | 0.00 |
| 2025-11-10 | 15.55 | 15.37 | 0.00 | 0.00% | 15.23 | 15.87 | 19591 | 3042.65 | 1.13% | 0.00 |
| 2025-11-07 | 15.36 | 15.37 | 0.01 | 0.07% | 15.11 | 15.50 | 16384 | 2516.50 | 0.94% | 0.00 |
| 2025-11-06 | 15.26 | 15.36 | 0.06 | 0.39% | 15.01 | 15.48 | 20457 | 3119.67 | 1.18% | 0.00 |
| 2025-11-05 | 14.76 | 15.30 | 0.53 | 3.59% | 14.59 | 15.31 | 18428 | 2761.19 | 1.06% | 0.00 |
| 2025-11-04 | 14.81 | 14.77 | 0.03 | 0.20% | 14.65 | 14.91 | 9722 | 1433.24 | 0.56% | 0.00 |
| 2025-11-03 | 14.54 | 14.74 | 0.21 | 1.45% | 14.54 | 14.95 | 14876 | 2198.38 | 0.86% | 0.00 |
| 2025-10-31 | 14.28 | 14.53 | 0.20 | 1.40% | 14.28 | 14.73 | 15634 | 2280.78 | 0.90% | 0.00 |
| 2025-10-30 | 14.50 | 14.33 | -0.04 | -0.28% | 14.12 | 14.52 | 19595 | 2809.09 | 1.13% | 0.00 |
| 2025-10-29 | 14.86 | 14.37 | -0.42 | -2.84% | 14.31 | 14.95 | 27607 | 3998.58 | 1.59% | 0.00 |
| 2025-10-28 | 14.74 | 14.79 | 0.04 | 0.27% | 14.65 | 14.88 | 9270 | 1370.50 | 0.53% | 0.00 |
| 2025-10-27 | 14.98 | 14.75 | 0.07 | 0.48% | 14.62 | 15.06 | 11653 | 1723.03 | 0.67% | 0.00 |
| 2025-10-24 | 14.53 | 14.68 | 0.20 | 1.38% | 14.44 | 14.83 | 9803 | 1433.18 | 0.56% | 0.00 |
| 2025-10-23 | 14.36 | 14.48 | 0.24 | 1.69% | 14.09 | 14.54 | 13287 | 1903.60 | 0.76% | 0.00 |
| 2025-10-22 | 14.35 | 14.36 | 0.08 | 0.56% | 14.18 | 14.55 | 12690 | 1823.41 | 0.73% | 0.00 |
| 2025-10-21 | 14.14 | 14.28 | 0.21 | 1.49% | 14.08 | 14.37 | 9158 | 1306.15 | 0.53% | 0.00 |
| 2025-10-20 | 13.94 | 14.07 | 0.33 | 2.40% | 13.76 | 14.19 | 12991 | 1818.46 | 0.75% | 0.00 |
| 2025-10-17 | 14.05 | 13.74 | -0.36 | -2.55% | 13.66 | 14.29 | 19702 | 2732.46 | 1.13% | 0.00 |
| 2025-10-16 | 14.59 | 14.10 | -0.50 | -3.42% | 14.02 | 14.65 | 13422 | 1913.18 | 0.77% | 0.00 |
| 2025-10-15 | 14.67 | 14.60 | 0.06 | 0.41% | 14.45 | 14.85 | 12830 | 1875.54 | 0.74% | 0.00 |
| 2025-10-14 | 15.39 | 14.54 | -0.85 | -5.52% | 14.53 | 15.50 | 16595 | 2482.27 | 0.96% | 0.00 |
| 2025-10-13 | 14.10 | 15.39 | 0.19 | 1.25% | 14.10 | 15.63 | 31938 | 4814.12 | 1.84% | 0.00 |
| 2025-10-10 | 15.36 | 15.20 | -0.21 | -1.36% | 15.00 | 15.47 | 18321 | 2783.38 | 1.05% | 0.00 |
| 2025-10-09 | 15.09 | 15.41 | 0.41 | 2.73% | 15.09 | 15.93 | 32561 | 5029.64 | 1.87% | 0.00 |
| 2025-09-30 | 15.00 | 15.00 | -0.03 | -0.20% | 15.00 | 15.30 | 12632 | 1906.58 | 0.73% | 0.00 |
| 2025-09-29 | 15.03 | 15.03 | -0.03 | -0.20% | 14.89 | 15.37 | 18652 | 2824.13 | 1.07% | 0.00 |
| 2025-09-26 | 15.55 | 15.06 | -0.69 | -4.38% | 15.01 | 15.84 | 23654 | 3618.15 | 1.36% | 0.00 |
| 2025-09-25 | 15.38 | 15.75 | 0.37 | 2.41% | 15.33 | 16.29 | 25223 | 3993.63 | 1.45% | 0.00 |
| 2025-09-24 | 15.15 | 15.38 | 0.25 | 1.65% | 15.06 | 15.58 | 16609 | 2560.83 | 0.96% | 0.00 |
| 2025-09-23 | 15.34 | 15.13 | -0.14 | -0.92% | 14.49 | 15.34 | 21260 | 3164.98 | 1.22% | 0.00 |
| 2025-09-22 | 15.53 | 15.27 | -0.29 | -1.86% | 15.15 | 15.76 | 12623 | 1944.93 | 0.73% | 0.00 |
| 2025-09-19 | 15.50 | 15.56 | 0.09 | 0.58% | 15.39 | 15.66 | 12109 | 1877.41 | 0.70% | 0.00 |
| 2025-09-18 | 15.57 | 15.47 | -0.19 | -1.21% | 15.32 | 16.05 | 21681 | 3392.12 | 1.25% | 0.00 |
| 2025-09-17 | 15.48 | 15.66 | 0.16 | 1.03% | 15.40 | 15.88 | 13262 | 2079.97 | 0.76% | 0.00 |
| 2025-09-16 | 15.36 | 15.50 | 0.21 | 1.37% | 15.20 | 15.64 | 16323 | 2517.70 | 0.94% | 0.00 |
| 2025-09-15 | 15.70 | 15.29 | -0.01 | -0.07% | 15.11 | 15.83 | 17110 | 2630.73 | 0.98% | 0.00 |
| 2025-09-12 | 15.60 | 15.30 | -0.24 | -1.54% | 15.20 | 15.80 | 15325 | 2364.22 | 0.88% | 0.00 |
| 2025-09-11 | 15.16 | 15.54 | 0.29 | 1.90% | 14.92 | 15.73 | 19789 | 3053.12 | 1.14% | 0.00 |
| 2025-09-10 | 14.94 | 15.25 | 0.37 | 2.49% | 14.84 | 15.47 | 17470 | 2645.41 | 1.01% | 0.00 |
| 2025-09-09 | 15.40 | 14.88 | -0.56 | -3.63% | 14.77 | 15.47 | 18732 | 2823.59 | 1.08% | 0.00 |
| 2025-09-08 | 15.12 | 15.44 | 0.39 | 2.59% | 14.85 | 15.50 | 20742 | 3151.11 | 1.19% | 0.00 |
| 2025-09-05 | 14.50 | 15.05 | 0.60 | 4.15% | 14.38 | 15.07 | 17549 | 2607.31 | 1.01% | 0.00 |
| 2025-09-04 | 14.63 | 14.45 | -0.10 | -0.69% | 14.25 | 14.91 | 17925 | 2621.81 | 1.03% | 0.00 |
| 2025-09-03 | 14.99 | 14.55 | -0.30 | -2.02% | 14.44 | 15.22 | 16459 | 2436.57 | 0.95% | 0.00 |
| 2025-09-02 | 15.35 | 14.85 | -0.53 | -3.45% | 14.57 | 15.45 | 21703 | 3232.89 | 1.25% | 0.00 |
| 2025-09-01 | 15.74 | 15.38 | 0.07 | 0.46% | 15.23 | 15.74 | 18853 | 2907.97 | 1.09% | 0.00 |
| 2025-08-29 | 15.79 | 15.31 | -0.14 | -0.91% | 15.21 | 15.79 | 17216 | 2650.41 | 0.99% | 0.00 |
| 2025-08-28 | 15.72 | 15.45 | -0.45 | -2.83% | 14.80 | 16.06 | 39838 | 6131.62 | 2.29% | 0.00 |
| 2025-08-27 | 16.53 | 15.90 | -0.74 | -4.45% | 15.82 | 16.69 | 24637 | 4019.44 | 1.42% | 0.00 |
| 2025-08-26 | 16.80 | 16.64 | -0.26 | -1.54% | 16.52 | 16.96 | 23649 | 3957.56 | 1.36% | 0.00 |
| 2025-08-25 | 17.06 | 16.90 | -0.19 | -1.11% | 16.62 | 17.38 | 36493 | 6196.54 | 2.10% | 0.00 |
| 2025-08-22 | 16.89 | 17.09 | 0.11 | 0.65% | 16.60 | 17.88 | 57418 | 9886.50 | 3.30% | 0.00 |
| 2025-08-21 | 15.41 | 16.98 | 1.67 | 10.91% | 15.26 | 17.85 | 68849 | 11459.77 | 3.96% | 0.00 |
| 2025-08-20 | 15.31 | 15.31 | -0.22 | -1.42% | 15.17 | 15.54 | 18427 | 2822.88 | 1.06% | 0.00 |
唯赛勃(688718)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。
