| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 135.50 | 135.08 | -0.51 | -0.38% | 133.82 | 136.90 | 167213 | 226474.83 | 1.11% |
| 2025-07-03 | 134.93 | 135.59 | 1.19 | 0.89% | 134.00 | 136.79 | 142895 | 193339.86 | 0.95% |
| 2025-07-02 | 136.51 | 134.40 | -2.11 | -1.55% | 134.00 | 137.49 | 141520 | 191546.95 | 0.94% |
| 2025-07-01 | 134.60 | 136.51 | 2.19 | 1.63% | 134.60 | 138.00 | 195025 | 266095.25 | 1.29% |
| 2025-06-30 | 132.60 | 134.32 | 1.59 | 1.20% | 132.60 | 135.36 | 144783 | 194513.45 | 0.96% |
| 2025-06-27 | 134.30 | 132.73 | -2.57 | -1.90% | 132.26 | 134.88 | 168284 | 224616.78 | 1.11% |
| 2025-06-26 | 134.88 | 135.30 | 0.08 | 0.06% | 133.39 | 135.69 | 169850 | 228244.97 | 1.12% |
| 2025-06-25 | 133.33 | 135.22 | 2.33 | 1.75% | 132.97 | 137.21 | 215560 | 291438.34 | 1.43% |
| 2025-06-24 | 133.75 | 132.89 | 0.55 | 0.42% | 132.69 | 134.70 | 189452 | 253086.67 | 1.25% |
| 2025-06-23 | 130.77 | 132.34 | 1.07 | 0.82% | 129.62 | 132.50 | 110102 | 144858.66 | 0.73% |
| 2025-06-20 | 131.29 | 131.27 | 0.11 | 0.08% | 130.80 | 131.99 | 97532 | 128175.84 | 0.65% |
| 2025-06-19 | 130.98 | 131.16 | 0.41 | 0.31% | 130.30 | 134.50 | 171312 | 226639.44 | 1.13% |
| 2025-06-18 | 129.80 | 130.75 | 0.89 | 0.69% | 129.06 | 131.33 | 113426 | 147748.67 | 0.75% |
| 2025-06-17 | 131.60 | 129.86 | -1.25 | -0.95% | 129.66 | 132.37 | 127424 | 166190.77 | 0.84% |
| 2025-06-16 | 130.16 | 131.11 | 0.34 | 0.26% | 129.75 | 131.50 | 119464 | 156322.70 | 0.79% |
| 2025-06-13 | 133.80 | 130.77 | -3.87 | -2.87% | 130.76 | 133.80 | 219322 | 289047.28 | 1.45% |
| 2025-06-12 | 133.50 | 134.64 | 1.06 | 0.79% | 131.42 | 135.50 | 239795 | 319486.66 | 1.59% |
| 2025-06-11 | 133.19 | 133.58 | 0.47 | 0.35% | 133.19 | 135.40 | 187236 | 251350.38 | 1.24% |
| 2025-06-10 | 134.10 | 133.11 | -0.99 | -0.74% | 132.35 | 136.38 | 205351 | 275253.81 | 1.36% |
| 2025-06-09 | 133.65 | 134.10 | 0.94 | 0.71% | 132.80 | 135.10 | 155253 | 208325.62 | 1.03% |
| 2025-06-06 | 134.00 | 133.16 | -0.92 | -0.69% | 131.72 | 134.30 | 136398 | 181313.69 | 0.90% |
| 2025-06-05 | 134.70 | 134.08 | 0.11 | 0.08% | 133.29 | 134.80 | 113598 | 152179.80 | 0.75% |
| 2025-06-04 | 134.66 | 133.97 | -0.63 | -0.47% | 133.56 | 135.10 | 122413 | 164087.78 | 0.81% |
| 2025-06-03 | 136.00 | 134.60 | -1.42 | -1.04% | 134.15 | 137.55 | 179133 | 242849.44 | 1.19% |
| 2025-05-30 | 135.10 | 136.02 | 0.94 | 0.70% | 134.55 | 138.66 | 229874 | 314974.94 | 1.52% |
| 2025-05-29 | 133.68 | 135.08 | 1.03 | 0.77% | 133.68 | 138.15 | 252705 | 342789.56 | 1.67% |
| 2025-05-28 | 138.50 | 134.05 | -4.16 | -3.01% | 133.92 | 138.98 | 234374 | 318259.47 | 1.55% |
| 2025-05-27 | 139.66 | 138.21 | -1.49 | -1.07% | 137.73 | 141.39 | 200019 | 277280.38 | 1.32% |
| 2025-05-26 | 144.00 | 139.70 | -6.17 | -4.23% | 138.00 | 144.98 | 491149 | 693909.69 | 3.25% |
| 2025-05-23 | 132.88 | 145.87 | 13.26 | 10.00% | 132.88 | 145.87 | 750635 | 1067579.00 | 4.97% |
| 2025-05-22 | 133.01 | 132.61 | -0.89 | -0.67% | 132.50 | 134.91 | 224078 | 299678.72 | 1.48% |
| 2025-05-21 | 130.30 | 133.50 | 3.00 | 2.30% | 130.11 | 134.50 | 332534 | 443457.44 | 2.20% |
| 2025-05-20 | 129.40 | 130.50 | 1.10 | 0.85% | 129.38 | 131.00 | 175228 | 228416.03 | 1.16% |
| 2025-05-19 | 129.40 | 129.40 | -0.40 | -0.31% | 127.50 | 129.50 | 120272 | 154603.70 | 0.80% |
| 2025-05-16 | 128.48 | 129.80 | 1.30 | 1.01% | 128.10 | 130.25 | 137574 | 177965.77 | 0.91% |
| 2025-05-15 | 129.36 | 128.50 | -1.67 | -1.28% | 128.03 | 131.13 | 137690 | 177992.98 | 0.91% |
| 2025-05-14 | 127.45 | 130.17 | 2.72 | 2.13% | 126.51 | 132.00 | 244306 | 316903.19 | 1.62% |
| 2025-05-13 | 129.09 | 127.45 | -0.67 | -0.52% | 127.35 | 129.09 | 107190 | 137151.19 | 0.71% |
| 2025-05-12 | 128.90 | 129.09 | 0.73 | 0.57% | 127.67 | 129.09 | 131697 | 169287.12 | 0.87% |
| 2025-05-09 | 128.97 | 128.36 | -0.32 | -0.25% | 127.53 | 129.26 | 101756 | 130574.88 | 0.67% |
| 2025-05-08 | 129.32 | 128.68 | -1.32 | -1.02% | 128.60 | 130.13 | 130753 | 168884.78 | 0.87% |
| 2025-05-07 | 131.98 | 130.00 | -0.03 | -0.02% | 129.04 | 132.00 | 157985 | 205387.28 | 1.05% |
| 2025-05-06 | 130.77 | 130.03 | -0.25 | -0.19% | 129.31 | 131.28 | 156344 | 203203.84 | 1.04% |
| 2025-04-30 | 128.40 | 130.28 | 3.49 | 2.75% | 127.71 | 131.00 | 231981 | 301096.41 | 1.54% |
| 2025-04-29 | 127.25 | 126.79 | -0.46 | -0.36% | 125.80 | 127.87 | 125947 | 159666.69 | 0.83% |
| 2025-04-28 | 128.57 | 127.25 | -1.74 | -1.35% | 127.25 | 128.66 | 117553 | 150325.42 | 0.78% |
| 2025-04-25 | 129.00 | 128.99 | 0.13 | 0.10% | 128.20 | 129.80 | 104636 | 134938.02 | 0.69% |
| 2025-04-24 | 128.60 | 128.86 | -0.53 | -0.41% | 128.60 | 132.00 | 145413 | 188798.25 | 0.96% |
| 2025-04-23 | 131.30 | 129.39 | -0.41 | -0.32% | 128.50 | 131.69 | 157577 | 204862.55 | 1.04% |
| 2025-04-22 | 130.00 | 129.80 | -0.80 | -0.61% | 129.78 | 131.22 | 108389 | 141260.88 | 0.72% |
| 2025-04-21 | 131.66 | 130.60 | -0.01 | -0.01% | 130.09 | 132.40 | 128155 | 167970.30 | 0.85% |
| 2025-04-18 | 128.66 | 130.61 | -0.15 | -0.11% | 128.00 | 130.79 | 137349 | 177800.44 | 0.91% |
| 2025-04-17 | 133.00 | 130.76 | -5.24 | -3.85% | 128.78 | 133.84 | 325945 | 426480.53 | 2.16% |
| 2025-04-16 | 137.30 | 136.00 | 1.60 | 1.19% | 134.00 | 137.85 | 296758 | 401576.78 | 1.97% |
| 2025-04-15 | 134.96 | 134.40 | -0.56 | -0.41% | 132.51 | 135.18 | 234142 | 313413.78 | 1.55% |
| 2025-04-14 | 131.91 | 134.96 | 7.73 | 6.08% | 130.53 | 135.56 | 426142 | 570239.19 | 2.82% |
| 2025-04-11 | 126.50 | 127.23 | 0.73 | 0.58% | 126.01 | 127.75 | 169714 | 215567.88 | 1.12% |
| 2025-04-10 | 127.40 | 126.50 | 1.50 | 1.20% | 125.49 | 127.70 | 251177 | 318280.88 | 1.66% |
| 2025-04-09 | 119.00 | 125.00 | 3.20 | 2.63% | 116.63 | 125.00 | 348590 | 424557.03 | 2.31% |
| 2025-04-08 | 114.50 | 121.80 | 8.00 | 7.03% | 114.50 | 122.80 | 393342 | 460252.31 | 2.61% |
| 2025-04-07 | 119.33 | 113.80 | -10.80 | -8.67% | 112.14 | 121.25 | 463010 | 537151.31 | 3.07% |
| 2025-04-03 | 124.31 | 124.60 | -0.71 | -0.57% | 124.10 | 125.80 | 113985 | 142316.98 | 0.75% |
| 2025-04-02 | 125.81 | 125.31 | -0.51 | -0.41% | 124.56 | 126.50 | 120718 | 151393.19 | 0.80% |
| 2025-04-01 | 126.88 | 125.82 | -0.07 | -0.06% | 124.30 | 128.22 | 168844 | 213200.20 | 1.12% |
| 2025-03-31 | 127.07 | 125.89 | -1.19 | -0.94% | 124.70 | 127.70 | 150512 | 189692.59 | 1.00% |
| 2025-03-28 | 127.00 | 127.08 | 0.18 | 0.14% | 126.03 | 128.33 | 169037 | 215568.67 | 1.12% |
| 2025-03-27 | 123.50 | 126.90 | 3.20 | 2.59% | 122.65 | 128.23 | 263998 | 334530.00 | 1.75% |
| 2025-03-26 | 121.62 | 123.70 | 1.30 | 1.06% | 121.61 | 124.20 | 132532 | 162877.88 | 0.88% |
| 2025-03-25 | 124.47 | 122.40 | -2.06 | -1.66% | 122.25 | 124.66 | 138594 | 170426.27 | 0.92% |
| 2025-03-24 | 123.83 | 124.46 | 0.08 | 0.06% | 122.67 | 125.21 | 150571 | 186715.80 | 1.00% |
| 2025-03-21 | 128.40 | 124.38 | -3.55 | -2.77% | 124.00 | 130.25 | 283458 | 355965.28 | 1.88% |
| 2025-03-20 | 127.32 | 127.93 | 0.61 | 0.48% | 126.48 | 130.00 | 181131 | 232274.17 | 1.20% |
| 2025-03-19 | 127.80 | 127.32 | -0.84 | -0.66% | 126.02 | 128.73 | 145551 | 185140.03 | 0.96% |
| 2025-03-18 | 128.00 | 128.16 | 0.29 | 0.23% | 126.84 | 128.86 | 146760 | 187681.41 | 0.97% |
| 2025-03-17 | 130.56 | 127.87 | -1.55 | -1.20% | 127.60 | 130.90 | 164141 | 210662.23 | 1.09% |
| 2025-03-14 | 126.34 | 129.42 | 3.08 | 2.44% | 126.34 | 130.35 | 281187 | 360926.41 | 1.86% |
| 2025-03-13 | 128.67 | 126.34 | -2.46 | -1.91% | 125.01 | 128.67 | 236371 | 298399.03 | 1.57% |
| 2025-03-12 | 132.10 | 128.80 | -2.06 | -1.57% | 128.60 | 132.77 | 209436 | 272955.66 | 1.39% |
| 2025-03-11 | 130.48 | 130.86 | -1.99 | -1.50% | 128.86 | 131.74 | 223809 | 290981.88 | 1.48% |
| 2025-03-10 | 137.72 | 132.85 | -1.69 | -1.26% | 131.28 | 137.75 | 314784 | 418307.56 | 2.08% |
赛力斯(601127)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。
