| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 14.15 | 14.23 | 0.05 | 0.35% | 14.08 | 14.33 | 98970 | 14059.05 | 1.65% | 0.00 |
| 2025-02-18 | 14.32 | 14.18 | -0.16 | -1.12% | 14.06 | 14.60 | 174419 | 24985.13 | 2.90% | 0.00 |
| 2025-02-17 | 14.55 | 14.34 | -0.23 | -1.58% | 14.26 | 14.70 | 194731 | 28003.11 | 3.24% | 0.00 |
| 2025-02-14 | 14.40 | 14.57 | 0.11 | 0.76% | 14.36 | 14.67 | 128574 | 18684.38 | 2.14% | 0.00 |
| 2025-02-13 | 14.44 | 14.46 | 0.00 | 0.00% | 14.33 | 14.71 | 134364 | 19506.88 | 2.24% | 0.00 |
| 2025-02-12 | 14.35 | 14.46 | 0.04 | 0.28% | 14.27 | 14.47 | 94820 | 13637.75 | 1.58% | 0.00 |
| 2025-02-11 | 14.65 | 14.42 | -0.20 | -1.37% | 14.29 | 14.68 | 145965 | 20991.26 | 2.43% | 0.00 |
| 2025-02-10 | 14.84 | 14.62 | -0.22 | -1.48% | 14.56 | 14.95 | 172929 | 25369.53 | 2.88% | 3.00 |
| 2025-02-07 | 14.70 | 14.84 | 0.13 | 0.88% | 14.51 | 15.02 | 159788 | 23631.31 | 2.66% | 0.00 |
| 2025-02-06 | 14.78 | 14.71 | -0.10 | -0.68% | 14.61 | 14.85 | 126122 | 18552.26 | 2.10% | 0.00 |
| 2025-02-05 | 14.73 | 14.81 | 0.08 | 0.54% | 14.63 | 14.94 | 93888 | 13877.72 | 1.56% | 0.00 |
| 2025-01-27 | 14.74 | 14.73 | -0.01 | -0.07% | 14.63 | 14.96 | 75250 | 11136.95 | 1.25% | 0.00 |
| 2025-01-24 | 14.71 | 14.74 | 0.03 | 0.20% | 14.50 | 14.88 | 111876 | 16400.26 | 1.86% | 0.00 |
| 2025-01-23 | 15.04 | 14.71 | -0.19 | -1.28% | 14.71 | 15.21 | 99127 | 14803.90 | 1.65% | 0.00 |
| 2025-01-22 | 15.11 | 14.90 | -0.26 | -1.72% | 14.80 | 15.13 | 85577 | 12777.75 | 1.42% | 0.00 |
| 2025-01-21 | 15.32 | 15.16 | -0.08 | -0.52% | 15.06 | 15.35 | 68403 | 10381.40 | 1.14% | 0.00 |
| 2025-01-20 | 15.05 | 15.24 | 0.20 | 1.33% | 15.04 | 15.36 | 81049 | 12353.52 | 1.35% | 0.00 |
| 2025-01-17 | 14.66 | 15.04 | 0.37 | 2.52% | 14.58 | 15.18 | 93494 | 13974.77 | 1.56% | 0.00 |
| 2025-01-16 | 15.05 | 14.67 | -0.27 | -1.81% | 14.54 | 15.18 | 105086 | 15578.37 | 1.75% | 0.00 |
| 2025-01-15 | 15.00 | 14.94 | -0.09 | -0.60% | 14.88 | 15.11 | 79711 | 11931.40 | 1.33% | 0.00 |
| 2025-01-14 | 14.33 | 15.03 | 0.71 | 4.96% | 14.25 | 15.10 | 148814 | 21937.87 | 2.48% | 0.00 |
| 2025-01-13 | 14.00 | 14.32 | 0.28 | 1.99% | 13.88 | 14.53 | 135143 | 19270.32 | 2.25% | 5.00 |
| 2025-01-10 | 14.35 | 14.04 | -0.33 | -2.30% | 14.04 | 14.45 | 80633 | 11490.35 | 1.34% | 0.00 |
| 2025-01-09 | 14.16 | 14.37 | 0.14 | 0.98% | 13.94 | 14.55 | 125477 | 17975.88 | 2.09% | 0.00 |
| 2025-01-08 | 14.76 | 14.23 | -0.54 | -3.66% | 13.94 | 14.82 | 238169 | 34044.34 | 3.96% | 0.00 |
| 2025-01-07 | 15.25 | 14.77 | -0.48 | -3.15% | 14.50 | 15.25 | 195118 | 28805.56 | 3.25% | 0.00 |
| 2025-01-06 | 14.99 | 15.25 | 0.25 | 1.67% | 14.96 | 15.46 | 116422 | 17727.71 | 1.94% | 0.00 |
| 2025-01-03 | 15.16 | 15.00 | -0.16 | -1.06% | 14.95 | 15.50 | 119440 | 18180.36 | 1.99% | 1.00 |
| 2025-01-02 | 15.46 | 15.16 | -0.20 | -1.30% | 14.93 | 15.74 | 149987 | 23028.07 | 2.50% | 0.00 |
| 2024-12-31 | 15.95 | 15.36 | -0.39 | -2.48% | 15.35 | 16.25 | 163811 | 25777.93 | 2.73% | 0.00 |
| 2024-12-30 | 15.56 | 15.75 | 0.20 | 1.29% | 15.53 | 15.87 | 98156 | 15415.21 | 1.63% | 0.00 |
| 2024-12-27 | 15.49 | 15.55 | 0.15 | 0.97% | 15.30 | 15.80 | 104529 | 16311.90 | 1.74% | 0.00 |
| 2024-12-26 | 15.50 | 15.40 | -0.13 | -0.84% | 15.33 | 15.60 | 105586 | 16326.98 | 1.76% | 5.00 |
| 2024-12-25 | 16.20 | 15.53 | -0.61 | -3.78% | 15.35 | 16.24 | 203608 | 31708.50 | 3.39% | 0.00 |
| 2024-12-24 | 16.15 | 16.14 | -0.06 | -0.37% | 15.94 | 16.34 | 90634 | 14623.41 | 1.51% | 3.00 |
| 2024-12-23 | 16.51 | 16.20 | -0.32 | -1.94% | 16.10 | 16.58 | 85030 | 13875.20 | 1.41% | 0.00 |
| 2024-12-20 | 16.06 | 16.52 | 0.46 | 2.86% | 15.89 | 16.63 | 116908 | 19182.19 | 1.94% | 0.00 |
| 2024-12-19 | 15.96 | 16.06 | -0.07 | -0.43% | 15.78 | 16.15 | 96797 | 15451.43 | 1.61% | 0.00 |
| 2024-12-18 | 16.06 | 16.13 | 0.12 | 0.75% | 15.96 | 16.26 | 76090 | 12259.63 | 1.27% | 0.00 |
| 2024-12-17 | 16.33 | 16.01 | -0.33 | -2.02% | 16.00 | 16.46 | 112034 | 18101.94 | 1.86% | 0.00 |
| 2024-12-16 | 16.70 | 16.34 | -0.31 | -1.86% | 16.18 | 16.86 | 135846 | 22332.42 | 2.26% | 0.00 |
| 2024-12-13 | 16.98 | 16.65 | -0.34 | -2.00% | 16.65 | 17.15 | 222487 | 37450.23 | 3.70% | 0.00 |
| 2024-12-12 | 16.71 | 16.99 | 0.26 | 1.55% | 16.59 | 17.00 | 126903 | 21423.40 | 2.11% | 3.00 |
| 2024-12-11 | 16.25 | 16.73 | 0.42 | 2.58% | 16.25 | 16.75 | 108699 | 18005.15 | 1.81% | 0.00 |
| 2024-12-10 | 16.94 | 16.31 | -0.19 | -1.15% | 16.30 | 16.95 | 181795 | 30156.33 | 3.02% | 0.00 |
| 2024-12-09 | 16.86 | 16.50 | -0.36 | -2.14% | 16.45 | 17.11 | 141580 | 23691.24 | 2.36% | 0.00 |
| 2024-12-06 | 16.69 | 16.86 | 0.14 | 0.84% | 16.53 | 16.89 | 85406 | 14294.35 | 1.42% | 0.00 |
| 2024-12-05 | 16.81 | 16.72 | -0.14 | -0.83% | 16.58 | 16.90 | 93774 | 15676.70 | 1.56% | 0.00 |
| 2024-12-04 | 17.06 | 16.86 | -0.29 | -1.69% | 16.79 | 17.29 | 110041 | 18732.32 | 1.83% | 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。
