| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 17.14 | 17.22 | -0.03 | -0.17% | 17.06 | 17.35 | 124672 | 21415.78 | 2.07% | 9.00 |
| 2025-06-17 | 17.38 | 17.25 | -0.02 | -0.12% | 17.19 | 17.59 | 158953 | 27563.40 | 2.64% | 0.00 |
| 2025-06-16 | 17.23 | 17.27 | 0.04 | 0.23% | 17.11 | 17.49 | 169711 | 29368.35 | 2.81% | 4.00 |
| 2025-06-13 | 17.94 | 17.23 | -0.54 | -3.04% | 17.13 | 18.08 | 334689 | 58465.42 | 5.55% | 6.00 |
| 2025-06-12 | 17.29 | 17.77 | 0.42 | 2.42% | 17.28 | 17.89 | 256996 | 45262.08 | 4.26% | 11.00 |
| 2025-06-11 | 17.37 | 17.35 | 0.02 | 0.12% | 17.30 | 17.71 | 202552 | 35378.21 | 3.36% | 4.00 |
| 2025-06-10 | 17.22 | 17.33 | 0.08 | 0.46% | 17.11 | 17.59 | 212030 | 36741.39 | 3.52% | 0.00 |
| 2025-06-09 | 17.05 | 17.25 | 0.20 | 1.17% | 17.04 | 17.74 | 263808 | 45916.63 | 4.38% | 6.00 |
| 2025-06-06 | 17.19 | 17.05 | -0.11 | -0.64% | 17.01 | 17.33 | 167230 | 28628.42 | 2.77% | 0.00 |
| 2025-06-05 | 17.57 | 17.16 | -0.42 | -2.39% | 17.04 | 17.67 | 235142 | 40550.26 | 3.90% | 0.00 |
| 2025-06-04 | 17.61 | 17.58 | -0.17 | -0.96% | 17.24 | 17.68 | 285293 | 49880.57 | 4.73% | 2.00 |
| 2025-06-03 | 16.16 | 17.75 | 1.71 | 10.66% | 16.13 | 17.80 | 556432 | 95925.19 | 9.23% | 4.00 |
| 2025-05-30 | 15.97 | 16.04 | 0.04 | 0.25% | 15.91 | 16.26 | 150879 | 24273.09 | 2.50% | 1.00 |
| 2025-05-29 | 15.78 | 16.00 | 0.22 | 1.39% | 15.73 | 16.12 | 145777 | 23207.71 | 2.42% | 66.00 |
| 2025-05-28 | 15.89 | 15.78 | -0.05 | -0.32% | 15.73 | 15.92 | 80389 | 12719.27 | 1.33% | 2.00 |
| 2025-05-27 | 15.70 | 15.83 | 0.12 | 0.76% | 15.68 | 16.05 | 116957 | 18531.03 | 1.94% | 3.00 |
| 2025-05-26 | 16.00 | 15.71 | -0.27 | -1.69% | 15.64 | 16.05 | 155841 | 24667.28 | 2.58% | 1.00 |
| 2025-05-23 | 16.50 | 16.57 | 0.19 | 1.16% | 16.43 | 16.78 | 165107 | 27426.75 | 2.74% | 0.00 |
| 2025-05-22 | 16.66 | 16.38 | -0.29 | -1.74% | 16.37 | 16.73 | 138184 | 22808.82 | 2.29% | 16.00 |
| 2025-05-21 | 16.71 | 16.67 | -0.11 | -0.66% | 16.65 | 16.95 | 141038 | 23641.52 | 2.34% | 0.00 |
| 2025-05-20 | 16.16 | 16.78 | 0.58 | 3.58% | 16.16 | 16.84 | 297650 | 49540.77 | 4.94% | 1.00 |
| 2025-05-19 | 16.40 | 16.20 | -0.19 | -1.16% | 16.08 | 16.44 | 140921 | 22862.75 | 2.34% | 22.00 |
| 2025-05-16 | 16.28 | 16.39 | 0.17 | 1.05% | 16.12 | 16.43 | 136922 | 22319.83 | 2.27% | 1.00 |
| 2025-05-15 | 16.14 | 16.22 | 0.07 | 0.43% | 16.12 | 16.55 | 174044 | 28409.39 | 2.89% | 22.00 |
| 2025-05-14 | 16.20 | 16.15 | -0.02 | -0.12% | 15.96 | 16.20 | 115721 | 18600.77 | 1.92% | 6.00 |
| 2025-05-13 | 16.19 | 16.17 | 0.07 | 0.43% | 16.05 | 16.23 | 116646 | 18821.95 | 1.93% | 3.00 |
| 2025-05-12 | 15.90 | 16.10 | 0.23 | 1.45% | 15.75 | 16.27 | 191174 | 30688.06 | 3.17% | 43.00 |
| 2025-05-09 | 15.83 | 15.87 | 0.05 | 0.32% | 15.78 | 15.94 | 112216 | 17791.43 | 1.86% | 107.00 |
| 2025-05-08 | 15.71 | 15.82 | 0.04 | 0.25% | 15.70 | 15.88 | 99657 | 15755.67 | 1.65% | 91.00 |
| 2025-05-07 | 15.88 | 15.78 | -0.03 | -0.19% | 15.66 | 16.08 | 171013 | 27109.85 | 2.84% | 27.00 |
| 2025-05-06 | 15.72 | 15.81 | 0.15 | 0.96% | 15.65 | 15.87 | 230785 | 36308.91 | 3.83% | 1.00 |
| 2025-04-30 | 15.96 | 15.66 | -0.22 | -1.39% | 15.65 | 15.96 | 151220 | 23839.50 | 2.51% | 501.00 |
| 2025-04-29 | 15.75 | 15.88 | 0.08 | 0.51% | 15.66 | 15.98 | 107036 | 16974.50 | 1.78% | 56.00 |
| 2025-04-28 | 16.02 | 15.80 | -0.12 | -0.75% | 15.73 | 16.08 | 172859 | 27483.31 | 2.87% | 11.00 |
| 2025-04-25 | 16.95 | 15.92 | -1.10 | -6.46% | 15.91 | 16.96 | 588223 | 95218.39 | 9.79% | 75.00 |
| 2025-04-24 | 16.92 | 17.02 | 0.11 | 0.65% | 16.80 | 17.08 | 134689 | 22832.48 | 2.24% | 1.00 |
| 2025-04-23 | 16.87 | 16.91 | 0.03 | 0.18% | 16.80 | 16.96 | 117796 | 19893.63 | 1.96% | 0.00 |
| 2025-04-22 | 16.67 | 16.88 | 0.17 | 1.02% | 16.64 | 17.12 | 179492 | 30395.10 | 2.99% | 10.00 |
| 2025-04-21 | 16.40 | 16.71 | 0.32 | 1.95% | 16.33 | 16.75 | 120692 | 20023.47 | 2.01% | 1.00 |
| 2025-04-18 | 16.55 | 16.39 | -0.23 | -1.38% | 16.33 | 16.76 | 124240 | 20446.51 | 2.07% | 0.00 |
| 2025-04-17 | 16.60 | 16.62 | -0.03 | -0.18% | 16.51 | 16.91 | 143463 | 23988.26 | 2.39% | 4.00 |
| 2025-04-16 | 16.80 | 16.65 | -0.26 | -1.54% | 16.42 | 16.81 | 176816 | 29368.48 | 2.94% | 14.00 |
| 2025-04-15 | 16.58 | 16.91 | 0.29 | 1.74% | 16.30 | 16.99 | 280786 | 46702.49 | 4.67% | 46.00 |
| 2025-04-14 | 16.51 | 16.62 | 0.15 | 0.91% | 16.51 | 16.84 | 174285 | 29029.96 | 2.90% | 0.00 |
| 2025-04-11 | 16.50 | 16.47 | -0.14 | -0.84% | 16.42 | 16.71 | 164771 | 27232.46 | 2.74% | 0.00 |
| 2025-04-10 | 16.53 | 16.61 | 0.14 | 0.85% | 16.45 | 16.81 | 231949 | 38627.74 | 3.86% | 0.00 |
| 2025-04-09 | 15.81 | 16.47 | 0.42 | 2.62% | 15.30 | 16.59 | 277360 | 44589.31 | 4.61% | 1.00 |
| 2025-04-08 | 15.87 | 16.05 | 0.33 | 2.10% | 15.78 | 16.30 | 302023 | 48510.07 | 5.02% | 0.00 |
| 2025-04-07 | 15.93 | 15.72 | -0.93 | -5.59% | 15.17 | 16.57 | 327034 | 52077.79 | 5.44% | 1.00 |
| 2025-04-03 | 16.41 | 16.65 | 0.14 | 0.85% | 16.41 | 16.82 | 186648 | 31036.25 | 3.11% | 15.00 |
| 2025-04-02 | 16.76 | 16.51 | -0.37 | -2.19% | 16.43 | 16.88 | 175740 | 29206.55 | 2.92% | 5.00 |
| 2025-04-01 | 16.56 | 16.88 | 0.34 | 2.06% | 16.52 | 17.24 | 278112 | 47089.25 | 4.63% | 0.00 |
| 2025-03-31 | 16.53 | 16.54 | -0.09 | -0.54% | 16.26 | 16.77 | 218826 | 36061.37 | 3.64% | 0.00 |
| 2025-03-28 | 16.88 | 16.63 | -0.33 | -1.95% | 16.58 | 17.40 | 300905 | 50846.85 | 5.01% | 0.00 |
| 2025-03-27 | 16.42 | 16.96 | 0.60 | 3.67% | 16.31 | 17.08 | 313580 | 52567.49 | 5.22% | 19.00 |
| 2025-03-26 | 16.20 | 16.36 | 0.11 | 0.68% | 16.06 | 16.55 | 214309 | 35022.83 | 3.57% | 0.00 |
| 2025-03-25 | 16.25 | 16.25 | -0.05 | -0.31% | 15.98 | 16.29 | 205606 | 33147.00 | 3.42% | 462.00 |
| 2025-03-24 | 15.52 | 16.30 | 0.64 | 4.09% | 15.50 | 16.36 | 397727 | 63988.10 | 6.62% | 0.00 |
| 2025-03-21 | 15.97 | 15.66 | 0.07 | 0.45% | 15.58 | 16.22 | 286973 | 45509.06 | 4.77% | 0.00 |
| 2025-03-20 | 15.70 | 15.59 | -0.13 | -0.83% | 15.53 | 15.75 | 118922 | 18601.08 | 1.98% | 0.00 |
| 2025-03-19 | 15.80 | 15.72 | -0.08 | -0.51% | 15.60 | 15.88 | 132911 | 20967.34 | 2.21% | 0.00 |
| 2025-03-18 | 15.82 | 15.80 | -0.01 | -0.06% | 15.73 | 15.95 | 121620 | 19248.55 | 2.02% | 0.00 |
| 2025-03-17 | 15.92 | 15.81 | -0.11 | -0.69% | 15.72 | 15.99 | 164774 | 26055.84 | 2.74% | 0.00 |
| 2025-03-14 | 15.45 | 15.92 | 0.51 | 3.31% | 15.34 | 15.93 | 267030 | 41852.05 | 4.44% | 4.00 |
| 2025-03-13 | 15.50 | 15.41 | -0.10 | -0.64% | 15.28 | 15.64 | 175358 | 27048.17 | 2.92% | 0.00 |
| 2025-03-12 | 15.63 | 15.51 | -0.07 | -0.45% | 15.38 | 15.85 | 219232 | 34085.07 | 3.65% | 6.00 |
| 2025-03-11 | 15.42 | 15.58 | 0.13 | 0.84% | 15.32 | 15.62 | 215212 | 33268.63 | 3.58% | 0.00 |
| 2025-03-10 | 15.48 | 15.45 | 0.70 | 4.75% | 15.17 | 15.73 | 421985 | 64955.80 | 7.02% | 0.00 |
| 2025-03-07 | 14.79 | 14.75 | -0.08 | -0.54% | 14.61 | 14.96 | 99845 | 14740.60 | 1.66% | 0.00 |
| 2025-03-06 | 14.78 | 14.83 | 0.10 | 0.68% | 14.68 | 15.03 | 139185 | 20680.42 | 2.32% | 5.00 |
| 2025-03-05 | 14.88 | 14.73 | -0.20 | -1.34% | 14.62 | 14.94 | 112240 | 16530.37 | 1.87% | 0.00 |
| 2025-03-04 | 14.85 | 14.93 | 0.00 | 0.00% | 14.80 | 15.14 | 105211 | 15759.92 | 1.75% | 0.00 |
| 2025-03-03 | 15.15 | 14.93 | -0.15 | -0.99% | 14.84 | 15.29 | 156680 | 23647.07 | 2.61% | 1.00 |
| 2025-02-28 | 15.28 | 15.08 | -0.20 | -1.31% | 15.02 | 15.48 | 162152 | 24699.63 | 2.70% | 0.00 |
| 2025-02-27 | 15.16 | 15.28 | 0.10 | 0.66% | 15.05 | 15.36 | 175615 | 26705.10 | 2.92% | 0.00 |
| 2025-02-26 | 14.78 | 15.18 | 0.43 | 2.92% | 14.52 | 15.31 | 256122 | 38456.91 | 4.26% | 0.00 |
| 2025-02-25 | 14.81 | 14.75 | -0.21 | -1.40% | 14.68 | 14.98 | 165292 | 24491.49 | 2.75% | 5.00 |
| 2025-02-24 | 14.41 | 14.96 | 0.56 | 3.89% | 14.41 | 15.40 | 360443 | 54085.42 | 6.00% | 0.00 |
| 2025-02-21 | 14.60 | 14.40 | -0.23 | -1.57% | 14.23 | 14.70 | 207848 | 29844.94 | 3.46% | 5.00 |
| 2025-02-20 | 14.24 | 14.63 | 0.40 | 2.81% | 14.16 | 14.78 | 252840 | 36855.92 | 4.21% | 0.00 |
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。
