| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 14.50 | 14.43 | -0.06 | -0.41% | 14.35 | 14.69 | 12366 | 1790.31 | 0.71% | 1370.86 |
| 2026-02-04 | 14.65 | 14.49 | -0.12 | -0.82% | 14.43 | 14.74 | 13721 | 1998.41 | 0.79% | 0.00 |
| 2026-02-03 | 14.33 | 14.61 | 0.35 | 2.45% | 14.21 | 14.66 | 18372 | 2666.73 | 1.06% | 0.00 |
| 2026-02-02 | 14.61 | 14.26 | -0.29 | -1.99% | 14.14 | 14.76 | 19563 | 2839.18 | 1.13% | 690.00 |
| 2026-01-30 | 14.34 | 14.55 | 0.39 | 2.75% | 14.12 | 14.57 | 20285 | 2911.30 | 1.17% | 0.00 |
| 2026-01-29 | 14.34 | 14.16 | -0.33 | -2.28% | 14.09 | 14.64 | 15680 | 2243.50 | 0.90% | 0.00 |
| 2026-01-28 | 14.63 | 14.49 | -0.13 | -0.89% | 14.38 | 14.77 | 11992 | 1742.10 | 0.69% | 0.00 |
| 2026-01-27 | 14.73 | 14.62 | -0.04 | -0.27% | 14.11 | 14.75 | 14060 | 2034.40 | 0.81% | 680.00 |
| 2026-01-26 | 14.80 | 14.66 | -0.18 | -1.21% | 14.51 | 14.95 | 16010 | 2352.03 | 0.92% | 685.00 |
| 2026-01-23 | 14.81 | 14.84 | 0.04 | 0.27% | 14.63 | 14.97 | 11508 | 1701.07 | 0.66% | 0.00 |
| 2026-01-22 | 14.54 | 14.80 | 0.23 | 1.58% | 14.54 | 14.89 | 14830 | 2186.75 | 0.85% | 0.00 |
| 2026-01-21 | 14.27 | 14.57 | 0.30 | 2.10% | 14.11 | 14.66 | 16652 | 2399.51 | 0.96% | 0.00 |
| 2026-01-20 | 14.15 | 14.27 | 0.12 | 0.85% | 14.06 | 14.29 | 19420 | 2755.16 | 1.12% | 0.00 |
| 2026-01-19 | 14.11 | 14.15 | 0.11 | 0.78% | 13.95 | 14.20 | 13147 | 1854.86 | 0.76% | 0.00 |
| 2026-01-16 | 14.13 | 14.04 | -0.04 | -0.28% | 13.82 | 14.20 | 15971 | 2242.51 | 0.92% | 0.00 |
| 2026-01-15 | 13.79 | 14.08 | 0.26 | 1.88% | 13.79 | 14.20 | 21441 | 3015.94 | 1.23% | 0.00 |
| 2026-01-14 | 13.85 | 13.82 | 0.03 | 0.22% | 13.65 | 14.20 | 22426 | 3119.64 | 1.29% | 0.00 |
| 2026-01-13 | 13.92 | 13.79 | -0.06 | -0.43% | 13.65 | 14.00 | 21146 | 2932.84 | 1.22% | 0.00 |
| 2026-01-12 | 13.74 | 13.85 | 0.31 | 2.29% | 13.55 | 14.19 | 22798 | 3136.81 | 1.31% | 0.00 |
| 2026-01-09 | 13.30 | 13.54 | 0.14 | 1.04% | 13.29 | 13.56 | 20270 | 2722.82 | 1.17% | 0.00 |
| 2026-01-08 | 13.23 | 13.40 | 0.23 | 1.75% | 13.15 | 13.47 | 17112 | 2281.97 | 0.98% | 0.00 |
| 2026-01-07 | 13.38 | 13.17 | -0.15 | -1.13% | 13.16 | 13.44 | 16878 | 2240.85 | 0.97% | 0.00 |
| 2026-01-06 | 13.50 | 13.32 | -0.10 | -0.75% | 13.28 | 13.70 | 15717 | 2101.98 | 0.90% | 0.00 |
| 2026-01-05 | 13.08 | 13.42 | 0.34 | 2.60% | 13.00 | 13.44 | 21719 | 2890.16 | 1.25% | 0.00 |
| 2025-12-31 | 13.15 | 13.08 | 0.03 | 0.23% | 12.90 | 13.15 | 13249 | 1724.94 | 0.76% | 2038.20 |
| 2025-12-30 | 13.16 | 13.05 | -0.24 | -1.81% | 13.02 | 13.29 | 13704 | 1805.51 | 0.79% | 2020.00 |
| 2025-12-29 | 13.40 | 13.29 | -0.09 | -0.67% | 13.11 | 13.60 | 13365 | 1774.46 | 0.77% | 2020.00 |
| 2025-12-26 | 13.72 | 13.38 | -0.22 | -1.62% | 13.37 | 13.81 | 13896 | 1877.30 | 0.80% | 2020.00 |
| 2025-12-25 | 13.61 | 13.60 | 0.08 | 0.59% | 13.44 | 13.66 | 11473 | 1554.51 | 0.66% | 0.00 |
| 2025-12-24 | 13.49 | 13.52 | 0.05 | 0.37% | 13.21 | 13.62 | 12533 | 1689.16 | 0.72% | 0.00 |
| 2025-12-23 | 13.64 | 13.47 | -0.06 | -0.44% | 13.31 | 13.80 | 10971 | 1473.35 | 0.63% | 0.00 |
| 2025-12-22 | 13.76 | 13.53 | -0.08 | -0.59% | 13.53 | 13.88 | 16754 | 2294.18 | 0.96% | 0.00 |
| 2025-12-19 | 13.39 | 13.61 | 0.34 | 2.56% | 13.38 | 13.62 | 14942 | 2020.18 | 0.86% | 0.00 |
| 2025-12-18 | 13.26 | 13.27 | -0.01 | -0.08% | 13.00 | 13.49 | 17754 | 2355.09 | 1.02% | 0.00 |
| 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 |
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。
