| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 17.30 | 16.85 | -0.48 | -2.77% | 16.83 | 17.37 | 96017 | 16383.26 | 1.59% | 0.00 |
| 2025-11-20 | 17.31 | 17.33 | 0.03 | 0.17% | 17.25 | 17.45 | 47205 | 8190.84 | 0.78% | 1.00 |
| 2025-11-19 | 17.33 | 17.30 | -0.03 | -0.17% | 17.21 | 17.36 | 42132 | 7276.54 | 0.70% | 1.00 |
| 2025-11-18 | 17.19 | 17.33 | 0.12 | 0.70% | 17.18 | 17.47 | 69012 | 11947.64 | 1.14% | 0.00 |
| 2025-11-17 | 17.52 | 17.21 | -0.38 | -2.16% | 17.17 | 17.53 | 95048 | 16407.71 | 1.58% | 0.00 |
| 2025-11-14 | 17.58 | 17.59 | -0.04 | -0.23% | 17.53 | 17.84 | 86888 | 15412.07 | 1.44% | 1.00 |
| 2025-11-13 | 17.68 | 17.63 | -0.08 | -0.45% | 17.54 | 17.71 | 85441 | 15051.88 | 1.42% | 1.00 |
| 2025-11-12 | 17.75 | 17.71 | -0.03 | -0.17% | 17.62 | 17.86 | 88106 | 15626.11 | 1.46% | 1.00 |
| 2025-11-11 | 17.66 | 17.74 | 0.08 | 0.45% | 17.56 | 17.82 | 87845 | 15564.74 | 1.46% | 0.00 |
| 2025-11-10 | 17.50 | 17.66 | 0.13 | 0.74% | 17.46 | 17.72 | 88020 | 15462.15 | 1.46% | 0.00 |
| 2025-11-07 | 17.38 | 17.53 | 0.15 | 0.86% | 17.30 | 17.72 | 104735 | 18406.54 | 1.74% | 2.00 |
| 2025-11-06 | 17.18 | 17.38 | 0.22 | 1.28% | 17.14 | 17.40 | 62208 | 10732.48 | 1.03% | 2.00 |
| 2025-11-05 | 17.14 | 17.16 | -0.01 | -0.06% | 17.13 | 17.28 | 56501 | 9716.01 | 0.94% | 0.00 |
| 2025-11-04 | 17.38 | 17.17 | -0.22 | -1.27% | 17.13 | 17.40 | 84391 | 14527.58 | 1.40% | 0.00 |
| 2025-11-03 | 17.58 | 17.39 | -0.14 | -0.80% | 17.30 | 17.64 | 103048 | 17943.78 | 1.71% | 0.00 |
| 2025-10-31 | 17.21 | 17.53 | 0.40 | 2.34% | 17.20 | 17.67 | 133264 | 23275.63 | 2.21% | 0.00 |
| 2025-10-30 | 17.42 | 17.13 | -0.28 | -1.61% | 17.13 | 17.45 | 103257 | 17840.13 | 1.71% | 5.00 |
| 2025-10-29 | 17.32 | 17.41 | 0.01 | 0.06% | 17.29 | 17.47 | 109592 | 19040.54 | 1.82% | 0.00 |
| 2025-10-28 | 17.89 | 17.40 | -1.02 | -5.54% | 17.36 | 17.89 | 333321 | 58569.25 | 5.53% | 0.00 |
| 2025-10-27 | 18.27 | 18.42 | 0.20 | 1.10% | 18.19 | 18.62 | 122196 | 22449.21 | 2.03% | 1.00 |
| 2025-10-24 | 18.16 | 18.22 | 0.07 | 0.39% | 18.11 | 18.30 | 65974 | 12006.15 | 1.09% | 1.00 |
| 2025-10-23 | 18.38 | 18.15 | -0.28 | -1.52% | 17.97 | 18.48 | 106382 | 19284.43 | 1.76% | 0.00 |
| 2025-10-22 | 18.35 | 18.43 | 0.08 | 0.44% | 18.31 | 18.54 | 83839 | 15429.57 | 1.39% | 1.00 |
| 2025-10-21 | 18.60 | 18.35 | -0.16 | -0.86% | 18.34 | 18.64 | 111594 | 20543.05 | 1.85% | 0.00 |
| 2025-10-20 | 18.98 | 18.51 | -0.14 | -0.75% | 18.37 | 18.98 | 110447 | 20494.55 | 1.83% | 0.00 |
| 2025-10-17 | 19.06 | 18.65 | -0.47 | -2.46% | 18.58 | 19.20 | 174139 | 32850.23 | 2.89% | 3.00 |
| 2025-10-16 | 18.92 | 19.12 | 0.05 | 0.26% | 18.88 | 19.42 | 223208 | 42790.36 | 3.70% | 2.00 |
| 2025-10-15 | 18.30 | 19.07 | 0.77 | 4.21% | 18.24 | 19.13 | 283292 | 53437.79 | 4.70% | 5.00 |
| 2025-10-14 | 18.48 | 18.30 | -0.15 | -0.81% | 18.21 | 18.57 | 137708 | 25353.01 | 2.28% | 1.00 |
| 2025-10-13 | 17.91 | 18.45 | 0.26 | 1.43% | 17.86 | 18.50 | 150323 | 27455.09 | 2.49% | 2.00 |
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。
