| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.47 | 16.90 | 0.85 | 5.30% | 16.20 | 16.97 | 33060 | 5480.63 | 1.11% | 0.00 |
| 2026-03-23 | 17.10 | 16.05 | -1.39 | -7.97% | 15.85 | 17.43 | 45694 | 7496.75 | 1.53% | 0.00 |
| 2026-03-20 | 18.24 | 17.44 | -0.71 | -3.91% | 17.39 | 18.44 | 24535 | 4372.76 | 0.82% | 0.00 |
| 2026-03-19 | 18.51 | 18.15 | -0.52 | -2.79% | 18.10 | 18.57 | 17283 | 3162.75 | 0.58% | 0.00 |
| 2026-03-18 | 18.52 | 18.67 | 0.24 | 1.30% | 18.23 | 18.75 | 16523 | 3045.95 | 0.55% | 0.00 |
| 2026-03-17 | 19.26 | 18.43 | -0.74 | -3.86% | 18.37 | 19.30 | 28948 | 5420.17 | 0.97% | 0.00 |
| 2026-03-16 | 19.02 | 19.17 | 0.15 | 0.79% | 18.87 | 19.37 | 18644 | 3568.00 | 0.63% | 0.00 |
| 2026-03-13 | 19.25 | 19.02 | -0.28 | -1.45% | 19.02 | 19.49 | 19971 | 3833.74 | 0.67% | 0.00 |
| 2026-03-12 | 19.13 | 19.30 | 0.18 | 0.94% | 19.01 | 19.34 | 19593 | 3755.66 | 0.66% | 0.00 |
| 2026-03-11 | 19.33 | 19.12 | -0.21 | -1.09% | 19.02 | 19.57 | 27348 | 5275.31 | 0.92% | 0.00 |
| 2026-03-10 | 19.01 | 19.33 | 0.32 | 1.68% | 18.90 | 19.60 | 28328 | 5476.35 | 0.95% | 0.00 |
| 2026-03-09 | 19.00 | 19.01 | 0.36 | 1.93% | 18.46 | 19.30 | 40854 | 7736.73 | 1.37% | 0.00 |
| 2026-03-06 | 18.26 | 18.65 | 0.28 | 1.52% | 18.26 | 18.84 | 23642 | 4392.64 | 0.79% | 0.00 |
| 2026-03-05 | 18.19 | 18.37 | 0.41 | 2.28% | 18.11 | 18.49 | 24169 | 4429.83 | 0.81% | 0.00 |
| 2026-03-04 | 18.42 | 17.96 | -0.45 | -2.44% | 17.83 | 18.56 | 40828 | 7406.20 | 1.37% | 0.00 |
| 2026-03-03 | 20.10 | 18.41 | -1.66 | -8.27% | 18.33 | 20.10 | 67724 | 12878.66 | 2.27% | 20.00 |
| 2026-03-02 | 20.07 | 20.07 | -0.04 | -0.20% | 19.72 | 20.60 | 59220 | 11973.57 | 1.99% | 0.00 |
| 2026-02-27 | 20.57 | 20.11 | -0.49 | -2.38% | 20.11 | 20.58 | 30115 | 6093.16 | 1.01% | 0.00 |
| 2026-02-26 | 20.31 | 20.60 | 0.12 | 0.59% | 20.05 | 20.60 | 40190 | 8159.05 | 1.35% | 0.00 |
| 2026-02-25 | 20.28 | 20.48 | 0.24 | 1.19% | 20.11 | 20.77 | 38833 | 7985.85 | 1.30% | 0.00 |
| 2026-02-24 | 20.30 | 20.24 | -0.03 | -0.15% | 20.12 | 20.84 | 50014 | 10213.38 | 1.68% | 0.00 |
| 2026-02-13 | 19.90 | 20.27 | 0.37 | 1.86% | 19.72 | 20.37 | 61039 | 12288.96 | 2.05% | 0.00 |
| 2026-02-12 | 19.99 | 19.90 | 0.05 | 0.25% | 19.62 | 20.03 | 51970 | 10313.93 | 1.74% | 0.00 |
| 2026-02-11 | 19.20 | 19.85 | 0.61 | 3.17% | 19.20 | 20.70 | 83861 | 16792.76 | 2.81% | 0.00 |
| 2026-02-10 | 19.10 | 19.24 | 0.05 | 0.26% | 18.98 | 19.43 | 24343 | 4686.13 | 0.82% | 0.00 |
| 2026-02-09 | 19.00 | 19.19 | 0.31 | 1.64% | 18.82 | 19.48 | 37591 | 7212.20 | 1.26% | 0.00 |
| 2026-02-06 | 18.87 | 18.88 | 0.01 | 0.05% | 18.67 | 19.18 | 21023 | 3982.75 | 0.71% | 0.00 |
| 2026-02-05 | 18.89 | 18.87 | 0.02 | 0.11% | 18.75 | 19.25 | 30052 | 5693.28 | 1.01% | 0.00 |
| 2026-02-04 | 19.15 | 18.85 | -0.27 | -1.41% | 18.70 | 19.15 | 31502 | 5947.85 | 1.06% | 0.00 |
| 2026-02-03 | 18.92 | 19.12 | 0.42 | 2.25% | 18.71 | 19.39 | 46861 | 8929.03 | 1.57% | 0.00 |
| 2026-02-02 | 18.16 | 18.70 | 0.33 | 1.80% | 18.06 | 19.33 | 61424 | 11595.57 | 2.06% | 0.00 |
| 2026-01-30 | 18.18 | 18.37 | 0.05 | 0.27% | 17.91 | 18.44 | 23485 | 4281.14 | 0.79% | 0.00 |
| 2026-01-29 | 18.61 | 18.32 | -0.45 | -2.40% | 18.25 | 18.92 | 45541 | 8422.62 | 1.53% | 0.00 |
| 2026-01-28 | 19.13 | 18.77 | -0.47 | -2.44% | 18.66 | 19.30 | 35772 | 6757.65 | 1.20% | 0.00 |
| 2026-01-27 | 19.65 | 19.24 | -0.53 | -2.68% | 18.32 | 19.70 | 66663 | 12635.11 | 2.24% | 0.00 |
| 2026-01-26 | 19.47 | 19.77 | 0.32 | 1.65% | 19.30 | 20.13 | 64719 | 12812.54 | 2.17% | 0.00 |
| 2026-01-23 | 19.30 | 19.45 | 0.23 | 1.20% | 19.27 | 19.55 | 27973 | 5431.21 | 0.94% | 0.00 |
| 2026-01-22 | 19.44 | 19.22 | -0.10 | -0.52% | 19.17 | 19.44 | 22314 | 4292.12 | 0.75% | 0.00 |
| 2026-01-21 | 18.90 | 19.32 | 0.37 | 1.95% | 18.80 | 19.45 | 29563 | 5685.35 | 0.99% | 97.24 |
| 2026-01-20 | 19.22 | 18.95 | -0.27 | -1.40% | 18.88 | 19.28 | 28224 | 5376.19 | 0.95% | 0.00 |
| 2026-01-19 | 19.52 | 19.22 | -0.18 | -0.93% | 19.15 | 19.55 | 38375 | 7407.54 | 1.29% | 0.00 |
| 2026-01-16 | 19.48 | 19.40 | 0.17 | 0.88% | 19.02 | 19.68 | 42381 | 8183.07 | 1.42% | 8.09 |
| 2026-01-15 | 19.00 | 19.23 | 0.20 | 1.05% | 18.80 | 19.45 | 49317 | 9446.55 | 1.65% | 0.00 |
| 2026-01-14 | 18.65 | 19.03 | 0.46 | 2.48% | 18.57 | 19.56 | 72937 | 13990.05 | 2.45% | 0.00 |
| 2026-01-13 | 18.57 | 18.57 | -0.19 | -1.01% | 18.46 | 19.10 | 64874 | 12129.38 | 2.18% | 0.00 |
| 2026-01-12 | 18.05 | 18.76 | 0.37 | 2.01% | 18.05 | 18.85 | 79847 | 14783.62 | 2.68% | 0.00 |
| 2026-01-09 | 18.43 | 18.39 | -0.01 | -0.05% | 18.13 | 18.73 | 40148 | 7377.09 | 9.45% | 0.00 |
| 2026-01-08 | 18.64 | 18.40 | -0.15 | -0.81% | 18.31 | 18.67 | 25090 | 4635.99 | 5.91% | 0.00 |
| 2026-01-07 | 18.46 | 18.55 | 0.18 | 0.98% | 18.32 | 18.95 | 33814 | 6290.69 | 7.96% | 0.00 |
| 2026-01-06 | 18.48 | 18.37 | 0.02 | 0.11% | 18.21 | 18.50 | 22463 | 4126.73 | 5.29% | 0.00 |
| 2026-01-05 | 17.96 | 18.35 | 0.62 | 3.50% | 17.67 | 18.45 | 25573 | 4657.71 | 6.02% | 0.00 |
| 2025-12-31 | 18.06 | 17.73 | -0.20 | -1.12% | 17.50 | 18.06 | 15250 | 2700.74 | 3.59% | 0.00 |
| 2025-12-30 | 17.92 | 17.93 | 0.00 | 0.00% | 17.78 | 18.00 | 15886 | 2837.76 | 3.74% | 0.00 |
| 2025-12-29 | 18.21 | 17.93 | -0.23 | -1.27% | 17.90 | 18.23 | 14632 | 2637.27 | 3.44% | 0.00 |
| 2025-12-26 | 18.43 | 18.16 | -0.23 | -1.25% | 18.04 | 18.43 | 20567 | 3741.42 | 4.84% | 0.00 |
| 2025-12-25 | 18.18 | 18.39 | 0.30 | 1.66% | 18.07 | 18.40 | 19305 | 3532.84 | 4.54% | 0.00 |
| 2025-12-24 | 18.03 | 18.09 | 0.03 | 0.17% | 17.90 | 18.16 | 16321 | 2946.10 | 3.84% | 0.00 |
| 2025-12-23 | 18.30 | 18.06 | -0.08 | -0.44% | 17.87 | 18.30 | 20339 | 3657.72 | 4.79% | 0.00 |
| 2025-12-22 | 18.51 | 18.14 | -0.28 | -1.52% | 18.11 | 18.57 | 19710 | 3596.31 | 4.64% | 0.00 |
| 2025-12-19 | 18.50 | 18.42 | 0.20 | 1.10% | 18.11 | 18.59 | 12830 | 2366.00 | 3.02% | 0.00 |
| 2025-12-18 | 18.26 | 18.22 | -0.19 | -1.03% | 18.16 | 18.50 | 15694 | 2869.42 | 3.69% | 0.00 |
| 2025-12-17 | 18.32 | 18.41 | 0.20 | 1.10% | 17.89 | 18.48 | 19955 | 3616.95 | 4.70% | 0.00 |
| 2025-12-16 | 18.60 | 18.21 | -0.39 | -2.10% | 17.90 | 18.64 | 21619 | 3946.66 | 5.09% | 0.00 |
| 2025-12-15 | 19.30 | 18.60 | -0.99 | -5.05% | 18.57 | 19.46 | 24613 | 4655.15 | 5.79% | 0.00 |
| 2025-12-12 | 19.69 | 19.59 | -0.12 | -0.61% | 18.90 | 19.69 | 38686 | 7414.59 | 9.11% | 0.00 |
| 2025-12-11 | 19.15 | 19.71 | 0.50 | 2.60% | 18.87 | 19.72 | 34291 | 6609.40 | 8.07% | 0.00 |
| 2025-12-10 | 19.06 | 19.21 | 0.16 | 0.84% | 18.83 | 19.24 | 17429 | 3324.22 | 4.10% | 0.00 |
| 2025-12-09 | 19.24 | 19.05 | -0.06 | -0.31% | 19.01 | 19.42 | 18263 | 3504.97 | 4.30% | 0.00 |
| 2025-12-08 | 19.45 | 19.11 | -0.05 | -0.26% | 19.03 | 19.45 | 17724 | 3404.07 | 4.17% | 8.58 |
| 2025-12-05 | 19.27 | 19.16 | -0.11 | -0.57% | 18.75 | 19.51 | 17730 | 3373.14 | 4.17% | 0.00 |
| 2025-12-04 | 19.49 | 19.27 | -0.23 | -1.18% | 19.03 | 19.56 | 19985 | 3850.76 | 4.70% | 8.57 |
| 2025-12-03 | 20.35 | 19.50 | -0.86 | -4.22% | 19.20 | 20.45 | 36738 | 7229.06 | 8.65% | 0.00 |
| 2025-12-02 | 20.82 | 20.36 | -0.52 | -2.49% | 20.26 | 20.99 | 28655 | 5893.50 | 6.75% | 0.00 |
| 2025-12-01 | 21.34 | 20.88 | -0.59 | -2.75% | 20.73 | 21.56 | 22897 | 4820.72 | 5.39% | 0.00 |
| 2025-11-28 | 21.37 | 21.47 | 0.22 | 1.04% | 20.88 | 21.53 | 20287 | 4302.55 | 4.78% | 0.00 |
| 2025-11-27 | 21.70 | 21.25 | -0.45 | -2.07% | 21.20 | 22.45 | 35438 | 7664.76 | 8.34% | 2.19 |
| 2025-11-26 | 20.30 | 21.70 | 1.49 | 7.37% | 20.29 | 22.16 | 52855 | 11411.77 | 12.44% | 0.00 |
| 2025-11-25 | 20.38 | 20.21 | -0.17 | -0.83% | 20.07 | 20.67 | 22823 | 4643.74 | 5.37% | 4.00 |
| 2025-11-24 | 20.47 | 20.38 | 0.08 | 0.39% | 19.50 | 20.59 | 32327 | 6476.79 | 7.61% | 0.10 |
| 2025-11-21 | 21.25 | 20.30 | -1.15 | -5.36% | 20.30 | 21.55 | 34894 | 7218.31 | 8.21% | 2.00 |
赛分科技(688758)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。
