| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 19.20 | 19.13 | 0.05 | 0.26% | 18.92 | 19.26 | 17247 | 3293.05 | 4.06% | 0.00 |
| 2025-11-05 | 19.00 | 19.08 | 0.01 | 0.05% | 18.82 | 19.20 | 18314 | 3482.40 | 4.31% | 0.00 |
| 2025-11-04 | 19.45 | 19.07 | -0.30 | -1.55% | 18.91 | 19.45 | 18131 | 3457.34 | 4.27% | 0.00 |
| 2025-11-03 | 19.71 | 19.37 | -0.36 | -1.82% | 19.34 | 19.91 | 28819 | 5625.47 | 6.78% | 0.00 |
| 2025-10-31 | 19.63 | 19.73 | 0.05 | 0.25% | 19.57 | 19.99 | 34628 | 6845.76 | 8.15% | 0.00 |
| 2025-10-30 | 20.34 | 19.68 | -0.66 | -3.24% | 19.67 | 20.34 | 36677 | 7306.43 | 8.63% | 0.00 |
| 2025-10-29 | 20.46 | 20.34 | -0.13 | -0.64% | 19.98 | 20.58 | 41216 | 8362.01 | 9.70% | 0.00 |
| 2025-10-28 | 19.75 | 20.47 | 0.87 | 4.44% | 19.65 | 20.74 | 79205 | 16145.62 | 18.65% | 0.00 |
| 2025-10-27 | 19.76 | 19.60 | -0.04 | -0.20% | 19.41 | 20.13 | 52720 | 10379.17 | 12.41% | 0.00 |
| 2025-10-24 | 19.26 | 19.64 | 0.29 | 1.50% | 19.18 | 20.10 | 65506 | 12824.94 | 15.42% | 2.00 |
| 2025-10-23 | 18.88 | 19.35 | 0.56 | 2.98% | 18.73 | 19.47 | 60766 | 11698.45 | 14.30% | 5.00 |
| 2025-10-22 | 19.04 | 18.79 | -0.29 | -1.52% | 18.70 | 19.15 | 33058 | 6229.66 | 7.78% | 0.00 |
| 2025-10-21 | 18.53 | 19.08 | 0.51 | 2.75% | 18.41 | 19.26 | 54923 | 10406.51 | 12.93% | 0.00 |
| 2025-10-20 | 18.80 | 18.57 | -0.28 | -1.49% | 18.39 | 18.97 | 62259 | 11584.61 | 14.66% | 0.00 |
| 2025-10-17 | 18.62 | 18.85 | 0.23 | 1.24% | 18.59 | 19.67 | 104787 | 19981.14 | 24.67% | 0.00 |
| 2025-10-16 | 18.91 | 18.62 | 1.54 | 9.02% | 18.52 | 19.98 | 133019 | 25480.69 | 31.31% | 0.00 |
| 2025-10-15 | 17.14 | 17.08 | 0.00 | 0.00% | 16.90 | 17.19 | 12271 | 2091.51 | 2.89% | 0.00 |
| 2025-10-14 | 17.38 | 17.08 | -0.22 | -1.27% | 16.98 | 17.44 | 15432 | 2653.54 | 3.63% | 0.00 |
| 2025-10-13 | 17.14 | 17.30 | -0.20 | -1.14% | 16.81 | 17.46 | 17411 | 2988.68 | 4.10% | 0.00 |
| 2025-10-10 | 17.73 | 17.50 | -0.15 | -0.85% | 17.37 | 17.75 | 16230 | 2842.06 | 3.82% | 0.00 |
| 2025-10-09 | 17.80 | 17.65 | -0.10 | -0.56% | 17.46 | 17.92 | 19181 | 3384.37 | 4.52% | 0.00 |
| 2025-09-30 | 17.76 | 17.75 | 0.01 | 0.06% | 17.68 | 17.87 | 11438 | 2033.51 | 2.69% | 0.00 |
| 2025-09-29 | 17.81 | 17.74 | -0.07 | -0.39% | 17.60 | 18.15 | 12296 | 2182.14 | 2.89% | 0.00 |
| 2025-09-26 | 18.29 | 17.81 | -0.49 | -2.68% | 17.81 | 18.35 | 14826 | 2666.20 | 3.49% | 0.00 |
| 2025-09-25 | 18.39 | 18.30 | -0.12 | -0.65% | 18.17 | 18.51 | 16626 | 3048.72 | 3.91% | 0.00 |
| 2025-09-24 | 17.71 | 18.42 | 0.66 | 3.72% | 17.63 | 18.57 | 23290 | 4242.52 | 5.48% | 0.00 |
| 2025-09-23 | 18.04 | 17.79 | -0.22 | -1.22% | 17.45 | 18.06 | 20230 | 3570.62 | 4.76% | 0.00 |
| 2025-09-22 | 18.33 | 18.01 | -0.32 | -1.75% | 17.88 | 18.35 | 19112 | 3451.59 | 4.50% | 0.00 |
| 2025-09-19 | 18.50 | 18.33 | 0.11 | 0.60% | 18.08 | 18.70 | 23375 | 4290.30 | 5.50% | 0.00 |
| 2025-09-18 | 18.37 | 18.22 | -0.11 | -0.60% | 18.09 | 18.76 | 32696 | 6032.68 | 7.70% | 0.00 |
| 2025-09-17 | 18.27 | 18.33 | 0.06 | 0.33% | 18.05 | 18.60 | 24606 | 4503.12 | 5.79% | 0.00 |
| 2025-09-16 | 18.11 | 18.27 | 0.16 | 0.88% | 17.96 | 18.34 | 17247 | 3129.98 | 4.06% | 0.00 |
| 2025-09-15 | 18.10 | 18.11 | -0.06 | -0.33% | 18.01 | 18.28 | 12399 | 2249.93 | 2.92% | 0.00 |
| 2025-09-12 | 18.03 | 18.17 | 0.08 | 0.44% | 17.86 | 18.30 | 23241 | 4209.95 | 5.47% | 0.00 |
| 2025-09-11 | 17.70 | 18.09 | 0.29 | 1.63% | 17.45 | 18.18 | 22045 | 3944.05 | 5.19% | 0.00 |
| 2025-09-10 | 18.23 | 17.80 | -0.16 | -0.89% | 17.71 | 18.23 | 16154 | 2885.24 | 3.80% | 0.00 |
| 2025-09-09 | 18.80 | 17.96 | -0.53 | -2.87% | 17.88 | 18.80 | 24051 | 4363.53 | 5.66% | 0.00 |
| 2025-09-08 | 18.39 | 18.49 | 0.11 | 0.60% | 18.33 | 18.72 | 18165 | 3364.68 | 4.28% | 0.00 |
| 2025-09-05 | 18.04 | 18.38 | 0.34 | 1.88% | 18.02 | 18.41 | 25286 | 4617.70 | 5.95% | 0.00 |
| 2025-09-04 | 18.48 | 18.04 | -0.44 | -2.38% | 17.63 | 18.65 | 27572 | 5005.63 | 6.49% | 0.00 |
| 2025-09-03 | 18.85 | 18.48 | -0.19 | -1.02% | 18.30 | 18.95 | 24011 | 4467.71 | 5.65% | 0.00 |
| 2025-09-02 | 19.56 | 18.67 | -0.80 | -4.11% | 18.53 | 19.60 | 36364 | 6855.28 | 8.56% | 0.00 |
| 2025-09-01 | 19.50 | 19.47 | 0.10 | 0.52% | 19.40 | 19.74 | 26865 | 5246.52 | 6.32% | 0.00 |
| 2025-08-29 | 19.61 | 19.37 | -0.38 | -1.92% | 19.30 | 19.79 | 27277 | 5307.92 | 6.42% | 0.00 |
| 2025-08-28 | 19.61 | 19.75 | 0.14 | 0.71% | 19.17 | 19.78 | 41395 | 8087.63 | 9.74% | 0.00 |
| 2025-08-27 | 20.25 | 19.61 | -0.59 | -2.92% | 19.56 | 20.51 | 43578 | 8725.11 | 10.26% | 0.00 |
| 2025-08-26 | 20.88 | 20.20 | -0.50 | -2.42% | 20.18 | 20.88 | 37819 | 7714.33 | 8.90% | 0.00 |
| 2025-08-25 | 20.59 | 20.70 | 0.55 | 2.73% | 20.09 | 21.08 | 69597 | 14323.17 | 16.38% | 0.00 |
| 2025-08-22 | 19.18 | 20.15 | 0.82 | 4.24% | 19.18 | 21.50 | 67133 | 13673.86 | 15.80% | 0.00 |
| 2025-08-21 | 19.70 | 19.33 | -0.35 | -1.78% | 19.22 | 19.89 | 30123 | 5862.10 | 7.09% | 0.00 |
| 2025-08-20 | 19.56 | 19.68 | -0.01 | -0.05% | 19.28 | 19.75 | 28309 | 5524.23 | 6.66% | 0.00 |
| 2025-08-19 | 19.60 | 19.69 | 0.18 | 0.92% | 19.30 | 20.18 | 47932 | 9465.71 | 11.28% | 0.00 |
| 2025-08-18 | 19.11 | 19.51 | 0.41 | 2.15% | 19.11 | 19.78 | 51872 | 10105.59 | 12.21% | 0.00 |
| 2025-08-15 | 18.33 | 19.10 | 0.70 | 3.80% | 18.33 | 19.10 | 34880 | 6559.58 | 8.21% | 0.00 |
| 2025-08-14 | 18.96 | 18.40 | -0.42 | -2.23% | 18.35 | 19.07 | 36662 | 6865.33 | 8.63% | 4.43 |
| 2025-08-13 | 18.68 | 18.82 | 0.20 | 1.07% | 18.56 | 18.90 | 29048 | 5447.55 | 6.84% | 0.00 |
| 2025-08-12 | 18.95 | 18.62 | -0.33 | -1.74% | 18.50 | 18.95 | 26462 | 4936.47 | 6.23% | 0.00 |
| 2025-08-11 | 18.57 | 18.95 | 0.54 | 2.93% | 18.43 | 18.97 | 32039 | 6026.39 | 7.54% | 0.00 |
| 2025-08-08 | 18.28 | 18.41 | 0.03 | 0.16% | 18.25 | 18.76 | 24151 | 4447.83 | 5.69% | 0.00 |
| 2025-08-07 | 18.39 | 18.38 | -0.15 | -0.81% | 18.23 | 18.68 | 27983 | 5150.42 | 6.59% | 0.00 |
| 2025-08-06 | 18.76 | 18.53 | -0.15 | -0.80% | 18.41 | 18.80 | 23165 | 4293.91 | 5.45% | 0.00 |
| 2025-08-05 | 18.68 | 18.68 | 0.00 | 0.00% | 18.38 | 18.84 | 25128 | 4671.71 | 5.92% | 0.00 |
| 2025-08-04 | 18.20 | 18.68 | 0.23 | 1.25% | 18.02 | 18.72 | 30561 | 5634.61 | 7.19% | 0.00 |
| 2025-08-01 | 18.46 | 18.45 | -0.03 | -0.16% | 18.39 | 18.71 | 27348 | 5067.81 | 6.44% | 0.00 |
| 2025-07-31 | 18.99 | 18.48 | -0.54 | -2.84% | 18.36 | 19.26 | 51195 | 9569.97 | 12.05% | 0.00 |
| 2025-07-30 | 19.55 | 19.02 | -0.43 | -2.21% | 18.60 | 19.55 | 49353 | 9377.00 | 11.62% | 0.00 |
| 2025-07-29 | 18.78 | 19.45 | 0.67 | 3.57% | 18.62 | 19.89 | 65205 | 12584.92 | 15.35% | 0.00 |
| 2025-07-28 | 18.95 | 18.78 | -0.18 | -0.95% | 18.76 | 19.39 | 51752 | 9836.51 | 12.18% | 0.00 |
| 2025-07-25 | 18.65 | 18.96 | 0.31 | 1.66% | 18.51 | 19.33 | 71665 | 13586.78 | 16.87% | 0.00 |
| 2025-07-24 | 17.97 | 18.65 | 0.59 | 3.27% | 17.97 | 18.77 | 56066 | 10345.97 | 13.20% | 0.00 |
| 2025-07-23 | 17.78 | 18.06 | 0.09 | 0.50% | 17.56 | 18.47 | 51677 | 9348.55 | 12.17% | 3.00 |
| 2025-07-22 | 17.50 | 17.97 | 0.44 | 2.51% | 17.47 | 18.57 | 64277 | 11592.56 | 15.13% | 0.00 |
| 2025-07-21 | 17.40 | 17.53 | 0.10 | 0.57% | 17.30 | 17.56 | 20403 | 3569.68 | 4.80% | 0.00 |
| 2025-07-18 | 17.55 | 17.43 | 0.00 | 0.00% | 17.27 | 17.55 | 20858 | 3626.53 | 4.91% | 0.00 |
| 2025-07-17 | 17.27 | 17.43 | -0.03 | -0.17% | 17.27 | 17.58 | 21509 | 3745.08 | 5.06% | 0.00 |
| 2025-07-16 | 17.53 | 17.46 | 0.02 | 0.11% | 17.28 | 17.53 | 30312 | 5268.69 | 7.14% | 0.00 |
| 2025-07-15 | 17.45 | 17.44 | -0.10 | -0.57% | 17.30 | 17.87 | 55576 | 9759.68 | 13.08% | 0.00 |
| 2025-07-14 | 16.91 | 17.54 | 0.66 | 3.91% | 16.89 | 17.63 | 62853 | 10849.13 | 14.80% | 0.00 |
| 2025-07-11 | 16.52 | 16.88 | 0.24 | 1.44% | 16.52 | 17.13 | 38274 | 6430.45 | 9.01% | 0.00 |
| 2025-07-10 | 16.36 | 16.64 | -0.01 | -0.06% | 16.32 | 16.83 | 39283 | 6486.22 | 9.25% | 0.00 |
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。
