| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.46 | 15.28 | -0.14 | -0.91% | 15.20 | 15.54 | 115860 | 17815.90 | 1.92% | 0.00 |
| 2026-03-24 | 15.63 | 15.42 | 0.00 | 0.00% | 15.30 | 15.65 | 91748 | 14153.38 | 1.52% | 0.00 |
| 2026-03-23 | 15.80 | 15.42 | -0.56 | -3.50% | 15.30 | 16.05 | 151938 | 23618.31 | 2.52% | 0.00 |
| 2026-03-20 | 15.99 | 15.98 | 0.11 | 0.69% | 15.97 | 16.34 | 115620 | 18655.76 | 1.92% | 0.00 |
| 2026-03-19 | 16.21 | 15.87 | -0.48 | -2.94% | 15.82 | 16.33 | 103784 | 16624.11 | 1.72% | 0.00 |
| 2026-03-18 | 16.48 | 16.35 | -0.17 | -1.03% | 16.28 | 16.56 | 61297 | 10029.19 | 1.02% | 0.00 |
| 2026-03-17 | 16.41 | 16.52 | 0.11 | 0.67% | 16.33 | 16.77 | 110658 | 18304.26 | 1.84% | 6.00 |
| 2026-03-16 | 16.24 | 16.41 | 0.14 | 0.86% | 16.18 | 16.57 | 124921 | 20410.04 | 2.07% | 0.00 |
| 2026-03-13 | 16.29 | 16.27 | -0.03 | -0.18% | 16.26 | 16.43 | 55491 | 9072.22 | 0.92% | 0.00 |
| 2026-03-12 | 16.46 | 16.30 | -0.22 | -1.33% | 16.26 | 16.54 | 75480 | 12345.74 | 1.25% | 0.00 |
| 2026-03-11 | 16.48 | 16.52 | 0.00 | 0.00% | 16.40 | 16.62 | 58376 | 9634.92 | 0.97% | 0.00 |
| 2026-03-10 | 16.31 | 16.52 | 0.29 | 1.79% | 16.29 | 16.54 | 70164 | 11553.11 | 1.16% | 2.00 |
| 2026-03-09 | 16.10 | 16.23 | -0.01 | -0.06% | 15.97 | 16.27 | 86635 | 13971.36 | 1.44% | 0.00 |
| 2026-03-06 | 15.98 | 16.24 | 0.22 | 1.37% | 15.94 | 16.26 | 60391 | 9778.23 | 1.00% | 1.00 |
| 2026-03-05 | 16.05 | 16.02 | 0.14 | 0.88% | 15.92 | 16.10 | 62092 | 9938.59 | 1.03% | 0.00 |
| 2026-03-04 | 16.11 | 15.88 | -0.30 | -1.85% | 15.83 | 16.22 | 138099 | 22080.85 | 2.29% | 0.00 |
| 2026-03-03 | 16.38 | 16.18 | -0.22 | -1.34% | 16.13 | 16.52 | 98202 | 15975.63 | 1.63% | 0.00 |
| 2026-03-02 | 16.60 | 16.40 | -0.32 | -1.91% | 16.35 | 16.71 | 94577 | 15571.84 | 1.57% | 0.00 |
| 2026-02-27 | 16.74 | 16.72 | -0.05 | -0.30% | 16.61 | 16.78 | 61793 | 10310.54 | 1.02% | 0.00 |
| 2026-02-26 | 16.88 | 16.77 | -0.11 | -0.65% | 16.74 | 16.93 | 68692 | 11542.23 | 1.14% | 1.00 |
| 2026-02-25 | 16.88 | 16.88 | 0.00 | 0.00% | 16.83 | 16.99 | 69599 | 11771.05 | 1.15% | 1.00 |
| 2026-02-24 | 16.75 | 16.88 | 0.29 | 1.75% | 16.65 | 16.98 | 95019 | 15997.57 | 1.58% | 0.00 |
| 2026-02-13 | 16.88 | 16.59 | -0.31 | -1.83% | 16.58 | 16.97 | 121198 | 20327.00 | 2.01% | 1.00 |
| 2026-02-12 | 17.06 | 16.90 | -0.16 | -0.94% | 16.88 | 17.09 | 107934 | 18304.73 | 1.79% | 1.00 |
| 2026-02-11 | 17.29 | 17.06 | -0.20 | -1.16% | 17.06 | 17.32 | 102734 | 17611.29 | 1.70% | 10.00 |
| 2026-02-10 | 17.33 | 17.26 | -0.08 | -0.46% | 17.21 | 17.46 | 112376 | 19445.54 | 1.86% | 1.00 |
| 2026-02-09 | 17.40 | 17.34 | -0.17 | -0.97% | 17.24 | 17.54 | 199792 | 34680.79 | 3.31% | 0.00 |
| 2026-02-06 | 17.85 | 17.51 | 0.05 | 0.29% | 17.51 | 18.38 | 350319 | 62931.73 | 5.81% | 8.00 |
| 2026-02-05 | 17.32 | 17.46 | 0.11 | 0.63% | 17.23 | 17.71 | 159851 | 27971.13 | 2.65% | 15.00 |
| 2026-02-04 | 17.02 | 17.35 | 0.32 | 1.88% | 16.93 | 17.40 | 146900 | 25359.21 | 2.44% | 5.00 |
| 2026-02-03 | 17.08 | 17.03 | 0.03 | 0.18% | 16.87 | 17.25 | 96183 | 16371.06 | 1.60% | 0.00 |
| 2026-02-02 | 17.04 | 17.00 | -0.05 | -0.29% | 16.98 | 17.45 | 132642 | 22818.18 | 2.20% | 0.00 |
| 2026-01-30 | 17.19 | 17.05 | -0.17 | -0.99% | 16.96 | 17.42 | 139737 | 23945.83 | 2.32% | 0.00 |
| 2026-01-29 | 17.05 | 17.22 | 0.20 | 1.18% | 16.88 | 17.30 | 118228 | 20313.26 | 1.96% | 18.00 |
| 2026-01-28 | 17.22 | 17.02 | -0.22 | -1.28% | 17.00 | 17.25 | 94275 | 16104.76 | 1.56% | 0.00 |
| 2026-01-27 | 17.45 | 17.24 | -0.27 | -1.54% | 17.00 | 17.49 | 168332 | 28927.51 | 2.79% | 1.00 |
| 2026-01-26 | 17.03 | 17.51 | 0.49 | 2.88% | 16.79 | 17.52 | 279967 | 48264.51 | 4.64% | 13.00 |
| 2026-01-23 | 17.04 | 17.02 | 0.00 | 0.00% | 16.98 | 17.12 | 94293 | 16060.87 | 1.56% | 1.00 |
| 2026-01-22 | 17.16 | 17.02 | -0.16 | -0.93% | 16.99 | 17.19 | 95443 | 16269.46 | 1.58% | 4.00 |
| 2026-01-21 | 17.38 | 17.18 | -0.32 | -1.83% | 17.10 | 17.42 | 150825 | 26002.28 | 2.50% | 0.00 |
| 2026-01-20 | 16.99 | 17.50 | 0.54 | 3.18% | 16.93 | 17.63 | 270245 | 47040.52 | 4.48% | 0.00 |
| 2026-01-19 | 16.95 | 16.96 | -0.05 | -0.29% | 16.89 | 17.05 | 83803 | 14218.42 | 1.39% | 2.00 |
| 2026-01-16 | 17.05 | 17.01 | -0.07 | -0.41% | 16.83 | 17.15 | 114356 | 19394.98 | 1.90% | 3.00 |
| 2026-01-15 | 16.90 | 17.08 | 0.18 | 1.07% | 16.76 | 17.12 | 127068 | 21589.21 | 2.11% | 4.00 |
| 2026-01-14 | 16.88 | 16.90 | -0.01 | -0.06% | 16.69 | 17.20 | 232838 | 39540.50 | 3.86% | 6.00 |
| 2026-01-13 | 16.63 | 16.91 | 0.28 | 1.68% | 16.63 | 17.07 | 238155 | 40229.70 | 3.95% | 6.00 |
| 2026-01-12 | 16.60 | 16.63 | 0.03 | 0.18% | 16.48 | 16.65 | 118356 | 19600.50 | 1.96% | 0.00 |
| 2026-01-09 | 16.52 | 16.60 | 0.14 | 0.85% | 16.35 | 16.64 | 131674 | 21734.11 | 2.18% | 4.00 |
| 2026-01-08 | 16.38 | 16.46 | 0.06 | 0.37% | 16.38 | 16.53 | 70133 | 11553.63 | 1.16% | 0.00 |
| 2026-01-07 | 16.57 | 16.40 | -0.18 | -1.09% | 16.39 | 16.57 | 111882 | 18414.02 | 1.86% | 0.00 |
| 2026-01-06 | 16.55 | 16.58 | 0.01 | 0.06% | 16.43 | 16.60 | 122198 | 20179.23 | 2.03% | 1.00 |
| 2026-01-05 | 16.20 | 16.57 | 0.41 | 2.54% | 16.19 | 16.59 | 131086 | 21510.91 | 2.17% | 2.00 |
| 2025-12-31 | 16.39 | 16.16 | -0.23 | -1.40% | 16.16 | 16.42 | 97128 | 15773.30 | 1.61% | 0.00 |
| 2025-12-30 | 16.38 | 16.39 | -0.01 | -0.06% | 16.33 | 16.52 | 80064 | 13141.61 | 1.33% | 0.00 |
| 2025-12-29 | 16.72 | 16.40 | -0.37 | -2.21% | 16.36 | 16.75 | 162814 | 26864.74 | 2.70% | 0.00 |
| 2025-12-26 | 16.93 | 16.77 | -0.17 | -1.00% | 16.77 | 16.97 | 100808 | 17005.18 | 1.67% | 0.00 |
| 2025-12-25 | 17.00 | 16.94 | -0.04 | -0.24% | 16.83 | 17.04 | 87600 | 14821.90 | 1.45% | 0.00 |
| 2025-12-24 | 17.02 | 16.98 | -0.08 | -0.47% | 16.93 | 17.06 | 77835 | 13214.31 | 1.29% | 2.00 |
| 2025-12-23 | 16.95 | 17.06 | 0.07 | 0.41% | 16.92 | 17.38 | 114824 | 19742.77 | 1.90% | 0.00 |
| 2025-12-22 | 17.02 | 16.99 | 0.05 | 0.30% | 16.89 | 17.06 | 87282 | 14808.98 | 1.45% | 2.00 |
| 2025-12-19 | 16.86 | 16.94 | 0.07 | 0.41% | 16.85 | 17.15 | 85625 | 14585.55 | 1.42% | 0.00 |
| 2025-12-18 | 17.00 | 16.87 | -0.16 | -0.94% | 16.86 | 17.07 | 76112 | 12903.65 | 1.26% | 0.00 |
| 2025-12-17 | 16.89 | 17.03 | 0.05 | 0.29% | 16.70 | 17.11 | 123893 | 20947.48 | 2.05% | 4.00 |
| 2025-12-16 | 17.29 | 16.98 | -0.20 | -1.16% | 16.57 | 17.34 | 190151 | 32157.80 | 3.15% | 1.00 |
| 2025-12-15 | 18.32 | 17.18 | -1.14 | -6.22% | 17.17 | 18.38 | 335009 | 58931.18 | 5.56% | 15.00 |
| 2025-12-12 | 18.42 | 18.32 | -0.13 | -0.70% | 18.09 | 18.42 | 230413 | 42060.10 | 3.82% | 11.00 |
| 2025-12-11 | 17.74 | 18.45 | 0.75 | 4.24% | 17.74 | 18.65 | 392300 | 72160.39 | 6.51% | 7.00 |
| 2025-12-10 | 17.40 | 17.70 | 0.24 | 1.37% | 17.32 | 17.74 | 135683 | 23893.08 | 2.25% | 9.00 |
| 2025-12-09 | 17.18 | 17.46 | 0.23 | 1.33% | 17.16 | 17.75 | 141637 | 24797.43 | 2.35% | 1.00 |
| 2025-12-08 | 17.10 | 17.23 | 0.19 | 1.12% | 17.09 | 17.29 | 77728 | 13390.29 | 1.29% | 3.00 |
| 2025-12-05 | 17.04 | 17.04 | 0.02 | 0.12% | 16.90 | 17.09 | 62573 | 10617.00 | 1.04% | 0.00 |
| 2025-12-04 | 17.09 | 17.02 | -0.04 | -0.23% | 16.92 | 17.12 | 38069 | 6485.22 | 0.63% | 0.00 |
| 2025-12-03 | 17.19 | 17.06 | -0.19 | -1.10% | 16.83 | 17.31 | 91554 | 15590.98 | 1.52% | 0.00 |
| 2025-12-02 | 17.24 | 17.25 | -0.02 | -0.12% | 17.03 | 17.31 | 61876 | 10611.16 | 1.03% | 0.00 |
| 2025-12-01 | 17.09 | 17.27 | 0.19 | 1.11% | 17.03 | 17.35 | 60276 | 10392.74 | 1.00% | 0.00 |
| 2025-11-28 | 16.94 | 17.08 | 0.12 | 0.71% | 16.86 | 17.08 | 39798 | 6765.36 | 0.66% | 0.00 |
| 2025-11-27 | 17.07 | 16.96 | -0.11 | -0.64% | 16.95 | 17.12 | 38247 | 6517.19 | 0.63% | 1.00 |
| 2025-11-26 | 17.12 | 17.07 | -0.07 | -0.41% | 17.06 | 17.33 | 57398 | 9866.60 | 0.95% | 3.00 |
| 2025-11-25 | 16.88 | 17.14 | 0.28 | 1.66% | 16.83 | 17.26 | 62717 | 10741.83 | 1.04% | 0.00 |
| 2025-11-24 | 17.00 | 16.86 | 0.01 | 0.06% | 16.81 | 17.02 | 42863 | 7240.74 | 0.71% | 1.00 |
佐力药业(300181)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。
