| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 17.86 | 18.19 | 0.33 | 1.85% | 17.78 | 18.33 | 162920 | 29589.44 | 2.70% | 4.00 |
| 2025-10-09 | 17.80 | 17.86 | 0.06 | 0.34% | 17.52 | 17.95 | 128296 | 22772.33 | 2.13% | 1.00 |
| 2025-09-30 | 17.71 | 17.80 | 0.07 | 0.39% | 17.65 | 17.83 | 70129 | 12443.50 | 1.16% | 1.00 |
| 2025-09-29 | 17.67 | 17.73 | 0.03 | 0.17% | 17.47 | 17.75 | 79340 | 13969.95 | 1.32% | 0.00 |
| 2025-09-26 | 17.87 | 17.70 | -0.20 | -1.12% | 17.67 | 17.91 | 73378 | 13024.91 | 1.22% | 0.00 |
| 2025-09-25 | 18.05 | 17.90 | -0.19 | -1.05% | 17.76 | 18.08 | 100652 | 18025.88 | 1.67% | 0.00 |
| 2025-09-24 | 17.51 | 18.09 | 0.53 | 3.02% | 17.51 | 18.25 | 176220 | 31716.21 | 2.92% | 15.00 |
| 2025-09-23 | 17.70 | 17.56 | -0.19 | -1.07% | 17.29 | 17.75 | 123444 | 21534.15 | 2.05% | 0.00 |
| 2025-09-22 | 17.86 | 17.75 | 0.11 | 0.62% | 17.58 | 18.05 | 92058 | 16373.20 | 1.53% | 1.00 |
| 2025-09-19 | 17.81 | 17.64 | -0.16 | -0.90% | 17.55 | 17.87 | 100976 | 17849.78 | 1.67% | 0.00 |
| 2025-09-18 | 18.10 | 17.80 | -0.26 | -1.44% | 17.71 | 18.22 | 149509 | 26874.59 | 2.48% | 0.00 |
| 2025-09-17 | 18.12 | 18.06 | -0.07 | -0.39% | 18.03 | 18.28 | 96130 | 17426.24 | 1.59% | 0.00 |
| 2025-09-16 | 18.22 | 18.13 | -0.05 | -0.28% | 17.94 | 18.23 | 110145 | 19925.11 | 1.83% | 2.00 |
| 2025-09-15 | 18.40 | 18.18 | -0.15 | -0.82% | 18.18 | 18.40 | 88426 | 16143.77 | 1.47% | 5.00 |
| 2025-09-12 | 18.57 | 18.33 | -0.18 | -0.97% | 18.21 | 18.59 | 119434 | 21927.98 | 1.98% | 5.00 |
| 2025-09-11 | 18.24 | 18.51 | 0.17 | 0.93% | 18.05 | 18.51 | 117599 | 21493.81 | 1.95% | 0.00 |
| 2025-09-10 | 18.41 | 18.34 | -0.14 | -0.76% | 18.31 | 18.59 | 86640 | 15941.22 | 1.44% | 1.00 |
| 2025-09-09 | 18.81 | 18.48 | -0.38 | -2.01% | 18.33 | 19.02 | 148554 | 27634.53 | 2.46% | 4.00 |
| 2025-09-08 | 18.15 | 18.86 | 0.72 | 3.97% | 18.13 | 18.95 | 222116 | 41364.28 | 3.68% | 1.00 |
| 2025-09-05 | 17.99 | 18.14 | 0.21 | 1.17% | 17.80 | 18.15 | 141202 | 25384.68 | 2.34% | 0.00 |
| 2025-09-04 | 18.30 | 17.93 | -0.33 | -1.81% | 17.71 | 18.37 | 158882 | 28661.35 | 2.64% | 1.00 |
| 2025-09-03 | 18.55 | 18.26 | -0.26 | -1.40% | 18.19 | 18.65 | 124760 | 22940.64 | 2.07% | 12.00 |
| 2025-09-02 | 18.92 | 18.52 | -0.38 | -2.01% | 18.38 | 19.02 | 208506 | 38949.37 | 3.46% | 3.00 |
| 2025-09-01 | 18.99 | 18.90 | -0.16 | -0.84% | 18.78 | 19.22 | 180894 | 34272.24 | 3.00% | 0.00 |
| 2025-08-29 | 19.22 | 19.06 | -0.09 | -0.47% | 19.02 | 19.37 | 153263 | 29357.54 | 2.54% | 0.00 |
| 2025-08-28 | 19.06 | 19.15 | 0.00 | 0.00% | 18.61 | 19.23 | 241569 | 45787.05 | 4.01% | 0.00 |
| 2025-08-27 | 19.72 | 19.15 | -0.62 | -3.14% | 19.14 | 19.89 | 279998 | 54631.25 | 4.64% | 5.00 |
| 2025-08-26 | 19.91 | 19.77 | -0.17 | -0.85% | 19.76 | 20.08 | 161092 | 31978.52 | 2.67% | 20.00 |
| 2025-08-25 | 19.90 | 19.94 | 0.05 | 0.25% | 19.78 | 20.16 | 230248 | 45942.10 | 3.82% | 0.00 |
| 2025-08-22 | 19.79 | 19.89 | 0.13 | 0.66% | 19.63 | 19.91 | 166029 | 32826.25 | 2.75% | 1.00 |
| 2025-08-21 | 20.00 | 19.76 | -0.18 | -0.90% | 19.69 | 20.08 | 156420 | 31058.02 | 2.59% | 0.00 |
| 2025-08-20 | 20.09 | 19.94 | -0.34 | -1.68% | 19.60 | 20.19 | 282643 | 56153.98 | 4.69% | 7.00 |
| 2025-08-19 | 20.48 | 20.28 | -0.25 | -1.22% | 20.25 | 21.07 | 210153 | 43217.07 | 3.49% | 2.00 |
| 2025-08-18 | 19.71 | 20.53 | 0.66 | 3.32% | 19.71 | 20.65 | 278971 | 56564.02 | 4.63% | 5.00 |
| 2025-08-15 | 19.85 | 19.87 | -0.06 | -0.30% | 19.71 | 19.98 | 192475 | 38220.94 | 3.19% | 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。
