| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 37.360 | 37.010 | -0.050 | -0.13% | 36.810 | 37.880 | 10918 | 4066.433 | 2.93% |
| 2025-09-29 | 36.360 | 37.060 | 0.400 | 1.09% | 36.360 | 37.470 | 9637 | 3564.512 | 2.58% |
| 2025-09-26 | 38.800 | 36.660 | -2.360 | -6.05% | 36.660 | 38.850 | 24050 | 9065.604 | 6.45% |
| 2025-09-25 | 40.290 | 39.020 | -2.160 | -5.25% | 38.990 | 40.580 | 30303 | 11992.180 | 8.12% |
| 2025-09-24 | 39.860 | 41.180 | 0.850 | 2.11% | 39.500 | 41.410 | 31168 | 12623.980 | 8.35% |
| 2025-09-23 | 39.900 | 40.330 | 0.610 | 1.54% | 38.550 | 40.360 | 32727 | 12976.501 | 8.77% |
| 2025-09-22 | 40.000 | 39.720 | -1.480 | -3.59% | 38.680 | 40.590 | 31204 | 12294.741 | 8.36% |
| 2025-09-19 | 42.180 | 41.200 | 0.500 | 1.23% | 40.880 | 45.000 | 56061 | 24005.908 | 15.03% |
| 2025-09-18 | 39.960 | 40.700 | 0.850 | 2.13% | 39.560 | 41.680 | 39520 | 16100.128 | 10.59% |
| 2025-09-17 | 39.580 | 39.850 | 0.200 | 0.50% | 39.530 | 40.350 | 17784 | 7098.170 | 4.77% |
| 2025-09-16 | 39.100 | 39.650 | 0.550 | 1.41% | 38.510 | 39.650 | 17458 | 6827.097 | 4.68% |
| 2025-09-15 | 39.880 | 39.100 | -0.080 | -0.20% | 39.000 | 40.280 | 17054 | 6770.049 | 4.57% |
| 2025-09-12 | 40.420 | 39.180 | -0.900 | -2.25% | 39.100 | 40.440 | 21377 | 8479.150 | 5.73% |
| 2025-09-11 | 38.300 | 40.080 | 1.410 | 3.65% | 38.280 | 40.150 | 28084 | 11126.609 | 7.53% |
| 2025-09-10 | 38.260 | 38.670 | -0.050 | -0.13% | 38.000 | 39.590 | 18776 | 7314.875 | 5.03% |
| 2025-09-09 | 39.880 | 38.720 | -1.180 | -2.96% | 38.120 | 39.890 | 23626 | 9202.462 | 6.33% |
| 2025-09-08 | 40.160 | 39.900 | -0.980 | -2.40% | 39.520 | 40.390 | 26424 | 10552.963 | 7.08% |
| 2025-09-05 | 40.290 | 40.880 | 1.030 | 2.58% | 39.340 | 40.980 | 41488 | 16796.674 | 11.12% |
| 2025-09-04 | 39.220 | 39.850 | 0.630 | 1.61% | 37.580 | 39.850 | 34667 | 13553.782 | 9.29% |
| 2025-09-03 | 39.440 | 39.220 | -0.120 | -0.31% | 38.460 | 40.610 | 30137 | 11954.188 | 8.08% |
| 2025-09-02 | 39.800 | 39.340 | -0.340 | -0.86% | 38.000 | 39.800 | 28470 | 11081.890 | 7.63% |
| 2025-09-01 | 39.300 | 39.680 | 0.680 | 1.74% | 38.890 | 40.000 | 22751 | 8993.799 | 6.10% |
| 2025-08-29 | 40.150 | 39.000 | -1.330 | -3.30% | 39.000 | 40.300 | 28841 | 11425.724 | 7.73% |
| 2025-08-28 | 39.550 | 40.330 | 0.620 | 1.56% | 38.580 | 40.390 | 36848 | 14599.024 | 9.88% |
| 2025-08-27 | 41.490 | 39.710 | -2.470 | -5.86% | 39.700 | 41.520 | 56699 | 22953.285 | 15.20% |
| 2025-08-26 | 43.580 | 42.180 | -2.060 | -4.66% | 41.910 | 43.580 | 49964 | 21297.170 | 13.39% |
| 2025-08-25 | 46.600 | 44.240 | -2.150 | -4.63% | 44.000 | 47.000 | 59727 | 26820.180 | 16.01% |
| 2025-08-22 | 46.000 | 46.390 | 0.990 | 2.18% | 43.760 | 47.070 | 65865 | 30130.275 | 17.65% |
| 2025-08-21 | 44.100 | 45.400 | 0.400 | 0.89% | 44.080 | 49.000 | 82412 | 38313.422 | 22.09% |
| 2025-08-20 | 44.110 | 45.000 | -1.710 | -3.66% | 42.700 | 46.600 | 87328 | 38784.754 | 23.41% |
| 2025-08-19 | 50.000 | 46.710 | 0.150 | 0.32% | 44.700 | 54.940 | 153101 | 75173.336 | 41.04% |
| 2025-08-18 | 39.600 | 46.560 | 10.740 | 29.98% | 39.600 | 46.560 | 94851 | 41520.695 | 25.42% |
| 2025-08-15 | 34.700 | 35.820 | 0.920 | 2.64% | 34.700 | 36.300 | 18938 | 6748.569 | 5.08% |
| 2025-08-14 | 35.800 | 34.900 | -0.950 | -2.65% | 34.900 | 36.640 | 22193 | 7945.044 | 5.95% |
| 2025-08-13 | 35.890 | 35.850 | -0.450 | -1.24% | 35.660 | 36.500 | 16882 | 6079.710 | 4.52% |
| 2025-08-12 | 35.730 | 36.300 | 0.570 | 1.60% | 35.500 | 36.670 | 22107 | 8008.759 | 5.93% |
| 2025-08-11 | 35.350 | 35.730 | 0.380 | 1.07% | 35.170 | 36.080 | 9477 | 3376.329 | 2.54% |
| 2025-08-08 | 36.200 | 35.350 | -1.090 | -2.99% | 35.300 | 36.500 | 14539 | 5193.874 | 3.90% |
| 2025-08-07 | 35.780 | 36.440 | 0.720 | 2.02% | 35.780 | 36.620 | 23595 | 8557.560 | 6.32% |
| 2025-08-06 | 35.270 | 35.720 | 0.460 | 1.30% | 35.100 | 35.810 | 11806 | 4188.625 | 3.16% |
| 2025-08-05 | 35.490 | 35.260 | 0.010 | 0.03% | 35.120 | 35.530 | 8339 | 2940.420 | 2.24% |
| 2025-08-04 | 35.500 | 35.250 | -0.250 | -0.70% | 35.050 | 35.680 | 7900 | 2786.476 | 2.12% |
| 2025-08-01 | 35.480 | 35.500 | 0.060 | 0.17% | 35.100 | 35.890 | 9048 | 3207.995 | 2.42% |
| 2025-07-31 | 35.560 | 35.440 | -0.230 | -0.64% | 35.210 | 36.180 | 12856 | 4588.866 | 3.45% |
| 2025-07-30 | 35.780 | 35.670 | -0.100 | -0.28% | 34.800 | 35.860 | 15608 | 5516.519 | 4.18% |
| 2025-07-29 | 36.000 | 35.770 | -0.340 | -0.94% | 35.540 | 36.670 | 17179 | 6199.397 | 4.60% |
| 2025-07-28 | 36.760 | 36.110 | -0.190 | -0.52% | 35.950 | 36.990 | 15719 | 5713.180 | 4.21% |
| 2025-07-25 | 35.810 | 36.300 | 0.870 | 2.46% | 35.500 | 36.480 | 19596 | 7033.678 | 5.25% |
| 2025-07-24 | 35.170 | 35.430 | 0.250 | 0.71% | 35.170 | 35.980 | 12272 | 4369.743 | 3.29% |
| 2025-07-23 | 35.670 | 35.180 | -0.660 | -1.84% | 35.160 | 35.890 | 14104 | 5004.964 | 3.78% |
| 2025-07-22 | 36.300 | 35.840 | -0.460 | -1.27% | 35.750 | 36.310 | 15914 | 5713.205 | 4.27% |
| 2025-07-21 | 35.810 | 36.300 | -0.020 | -0.06% | 35.800 | 36.350 | 13852 | 4995.730 | 3.71% |
| 2025-07-18 | 36.300 | 36.320 | -0.160 | -0.44% | 35.870 | 36.770 | 20045 | 7267.200 | 5.37% |
| 2025-07-17 | 35.660 | 36.480 | 0.780 | 2.18% | 35.510 | 36.680 | 21122 | 7670.638 | 5.66% |
| 2025-07-16 | 35.550 | 35.700 | 0.060 | 0.17% | 35.400 | 36.170 | 8953 | 3202.490 | 2.40% |
| 2025-07-15 | 36.150 | 35.640 | -0.510 | -1.41% | 35.410 | 36.500 | 13165 | 4714.640 | 3.53% |
| 2025-07-14 | 36.380 | 36.150 | -0.240 | -0.66% | 35.800 | 36.400 | 10994 | 3964.788 | 2.95% |
| 2025-07-11 | 35.620 | 36.390 | 0.770 | 2.16% | 35.370 | 36.440 | 15340 | 5525.707 | 4.11% |
| 2025-07-10 | 35.980 | 35.620 | -0.360 | -1.00% | 35.160 | 36.140 | 14562 | 5173.051 | 3.90% |
| 2025-07-09 | 36.800 | 35.980 | -0.910 | -2.47% | 35.800 | 36.990 | 21288 | 7738.288 | 5.71% |
| 2025-07-08 | 36.200 | 36.890 | 0.730 | 2.02% | 36.200 | 37.090 | 19380 | 7130.154 | 5.19% |
| 2025-07-07 | 36.580 | 36.160 | -0.370 | -1.01% | 35.800 | 36.680 | 14140 | 5119.125 | 3.79% |
| 2025-07-04 | 37.550 | 36.530 | -1.220 | -3.23% | 36.520 | 37.750 | 29381 | 10861.008 | 7.87% |
| 2025-07-03 | 37.460 | 37.750 | 0.250 | 0.67% | 37.210 | 38.030 | 23187 | 8726.390 | 6.21% |
| 2025-07-02 | 38.960 | 37.500 | -2.740 | -6.81% | 37.200 | 39.460 | 49978 | 19015.664 | 13.40% |
| 2025-07-01 | 38.500 | 40.240 | 1.510 | 3.90% | 38.310 | 42.500 | 74112 | 30050.029 | 19.86% |
| 2025-06-30 | 41.450 | 38.730 | -0.550 | -1.40% | 38.450 | 41.980 | 61092 | 24379.365 | 16.37% |
| 2025-06-27 | 36.490 | 39.430 | 3.290 | 9.10% | 36.150 | 42.000 | 74781 | 29284.121 | 20.04% |
| 2025-06-26 | 36.830 | 36.140 | -0.650 | -1.77% | 36.050 | 37.480 | 23924 | 8816.632 | 6.41% |
| 2025-06-25 | 35.970 | 36.790 | 0.830 | 2.31% | 35.610 | 36.900 | 27068 | 9838.658 | 7.26% |
| 2025-06-24 | 35.150 | 35.960 | 0.830 | 2.36% | 35.140 | 36.110 | 16986 | 6091.283 | 4.55% |
| 2025-06-23 | 34.480 | 35.130 | 0.330 | 0.95% | 33.800 | 35.700 | 15072 | 5274.631 | 4.04% |
| 2025-06-20 | 35.350 | 34.800 | -0.110 | -0.32% | 34.800 | 36.550 | 20061 | 7185.605 | 5.38% |
| 2025-06-19 | 36.000 | 34.910 | -1.070 | -2.97% | 34.900 | 36.660 | 15453 | 5511.968 | 4.14% |
| 2025-06-18 | 34.950 | 35.980 | 0.800 | 2.27% | 34.340 | 36.350 | 22073 | 7821.278 | 5.92% |
| 2025-06-17 | 35.330 | 35.180 | -0.230 | -0.65% | 34.940 | 35.740 | 9957 | 3510.758 | 2.67% |
| 2025-06-16 | 34.940 | 35.410 | 0.220 | 0.63% | 34.770 | 35.490 | 8891 | 3133.604 | 2.38% |
| 2025-06-13 | 35.720 | 35.190 | -1.130 | -3.11% | 35.110 | 36.240 | 18572 | 6604.995 | 4.98% |
| 2025-06-12 | 35.510 | 36.320 | 0.630 | 1.77% | 35.420 | 37.370 | 22156 | 8124.902 | 5.94% |
| 2025-06-11 | 35.700 | 35.690 | 0.220 | 0.62% | 35.250 | 36.180 | 11543 | 4134.607 | 3.09% |
晶赛科技(871981)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。
