| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 159.87 | 159.03 | -0.98 | -0.61% | 156.88 | 161.58 | 256551 | 408857.56 | 1.70% |
| 2025-10-24 | 158.28 | 160.01 | 1.54 | 0.97% | 157.68 | 160.88 | 203078 | 323753.31 | 1.35% |
| 2025-10-23 | 157.00 | 158.47 | 1.33 | 0.85% | 155.80 | 160.20 | 218512 | 345408.34 | 1.45% |
| 2025-10-22 | 157.02 | 157.14 | -0.90 | -0.57% | 156.58 | 158.75 | 119271 | 187835.05 | 0.79% |
| 2025-10-21 | 156.50 | 158.04 | 2.34 | 1.50% | 154.66 | 158.89 | 212266 | 333231.19 | 1.41% |
| 2025-10-20 | 157.58 | 155.70 | 0.62 | 0.40% | 154.70 | 157.58 | 170247 | 265800.94 | 1.13% |
| 2025-10-17 | 159.00 | 155.08 | -5.47 | -3.41% | 155.01 | 159.84 | 279699 | 439313.56 | 1.85% |
| 2025-10-16 | 160.55 | 160.55 | 0.00 | 0.00% | 159.63 | 163.35 | 247861 | 399754.47 | 1.64% |
| 2025-10-15 | 159.75 | 160.55 | 1.02 | 0.64% | 155.75 | 160.98 | 268842 | 426321.06 | 1.78% |
| 2025-10-14 | 163.30 | 159.53 | -1.97 | -1.22% | 159.21 | 165.80 | 345138 | 559650.44 | 2.29% |
| 2025-10-13 | 161.00 | 161.50 | -6.17 | -3.68% | 159.08 | 166.70 | 501718 | 810865.94 | 3.32% |
| 2025-10-10 | 165.00 | 167.67 | 7.67 | 4.79% | 165.00 | 172.00 | 635938 | 1072854.62 | 4.21% |
| 2025-10-09 | 173.50 | 160.00 | -11.57 | -6.74% | 158.77 | 173.50 | 794278 | 1295328.12 | 5.26% |
| 2025-09-30 | 161.10 | 171.57 | 12.38 | 7.78% | 160.28 | 174.66 | 636290 | 1073197.50 | 4.21% |
| 2025-09-29 | 158.00 | 159.19 | 1.97 | 1.25% | 154.49 | 159.90 | 567733 | 894805.50 | 3.76% |
| 2025-09-26 | 152.00 | 157.22 | 8.57 | 5.77% | 151.62 | 163.52 | 997436 | 1600243.38 | 6.61% |
| 2025-09-25 | 140.00 | 148.65 | 5.30 | 3.70% | 139.50 | 150.00 | 624255 | 914141.19 | 4.13% |
| 2025-09-24 | 139.00 | 143.35 | 1.35 | 0.95% | 138.01 | 144.99 | 351373 | 498995.34 | 2.33% |
| 2025-09-23 | 144.32 | 142.00 | -2.70 | -1.87% | 139.52 | 144.32 | 274908 | 388799.34 | 1.82% |
| 2025-09-22 | 143.90 | 144.70 | 1.10 | 0.77% | 140.71 | 145.00 | 315655 | 451060.47 | 2.09% |
| 2025-09-19 | 143.10 | 143.60 | 0.50 | 0.35% | 141.41 | 144.78 | 263984 | 377681.84 | 1.75% |
| 2025-09-18 | 141.06 | 143.10 | 2.02 | 1.43% | 140.63 | 147.76 | 516863 | 745897.31 | 3.42% |
| 2025-09-17 | 140.20 | 141.08 | 0.29 | 0.21% | 139.31 | 141.80 | 241867 | 339364.66 | 1.60% |
| 2025-09-16 | 143.00 | 140.79 | -1.71 | -1.20% | 140.03 | 143.00 | 240225 | 338885.50 | 1.59% |
| 2025-09-15 | 140.00 | 142.50 | 4.20 | 3.04% | 140.00 | 144.87 | 443234 | 632507.56 | 2.94% |
| 2025-09-12 | 139.40 | 138.30 | -1.09 | -0.78% | 138.07 | 140.20 | 220488 | 306175.25 | 1.46% |
| 2025-09-11 | 138.00 | 139.39 | 0.82 | 0.59% | 136.54 | 139.39 | 289788 | 399807.97 | 1.92% |
| 2025-09-10 | 140.00 | 138.57 | -1.41 | -1.01% | 138.03 | 141.21 | 224275 | 311598.12 | 1.49% |
| 2025-09-09 | 143.00 | 139.98 | -3.17 | -2.21% | 139.50 | 144.00 | 300260 | 424899.34 | 1.99% |
| 2025-09-08 | 146.30 | 143.15 | -3.35 | -2.29% | 141.36 | 149.94 | 436234 | 632312.69 | 2.89% |
| 2025-09-05 | 149.00 | 146.50 | -1.80 | -1.21% | 138.50 | 149.69 | 731540 | 1048533.50 | 4.85% |
| 2025-09-04 | 147.35 | 148.30 | 0.64 | 0.43% | 145.67 | 151.98 | 477246 | 707974.12 | 3.16% |
| 2025-09-03 | 149.58 | 147.66 | 0.72 | 0.49% | 146.74 | 153.00 | 497702 | 745670.38 | 3.30% |
| 2025-09-02 | 143.00 | 146.94 | 3.05 | 2.12% | 142.65 | 150.88 | 586802 | 859614.94 | 3.89% |
| 2025-09-01 | 138.90 | 143.89 | 6.98 | 5.10% | 138.88 | 145.30 | 546378 | 780727.06 | 3.62% |
| 2025-08-29 | 131.36 | 136.91 | 5.53 | 4.21% | 130.74 | 138.84 | 621886 | 846969.06 | 4.12% |
| 2025-08-28 | 131.01 | 131.38 | -0.44 | -0.33% | 128.64 | 131.94 | 301209 | 393481.34 | 2.00% |
| 2025-08-27 | 135.02 | 131.82 | -2.75 | -2.04% | 131.65 | 137.50 | 407069 | 548147.44 | 2.70% |
| 2025-08-26 | 135.87 | 134.57 | -1.30 | -0.96% | 133.88 | 136.48 | 297698 | 401409.62 | 1.97% |
| 2025-08-25 | 134.34 | 135.87 | 1.91 | 1.43% | 133.00 | 136.99 | 426185 | 574380.12 | 2.82% |
| 2025-08-22 | 132.30 | 133.96 | 1.96 | 1.48% | 132.30 | 134.60 | 306628 | 410029.22 | 2.03% |
| 2025-08-21 | 132.00 | 132.00 | 0.20 | 0.15% | 131.50 | 135.50 | 300190 | 399260.78 | 1.99% |
| 2025-08-20 | 130.50 | 131.80 | 0.33 | 0.25% | 129.38 | 132.07 | 279318 | 364673.62 | 1.85% |
| 2025-08-19 | 128.41 | 131.47 | 2.59 | 2.01% | 128.41 | 133.33 | 421776 | 552367.12 | 2.79% |
| 2025-08-18 | 128.55 | 128.88 | 0.28 | 0.22% | 127.47 | 130.00 | 257860 | 332400.22 | 1.71% |
| 2025-08-15 | 127.50 | 128.60 | 0.60 | 0.47% | 127.26 | 129.50 | 184487 | 237332.77 | 1.22% |
| 2025-08-14 | 129.01 | 128.00 | -0.92 | -0.71% | 127.86 | 129.78 | 142077 | 182889.41 | 0.94% |
| 2025-08-13 | 128.70 | 128.92 | -0.97 | -0.75% | 128.30 | 129.50 | 170256 | 219347.50 | 1.13% |
| 2025-08-12 | 128.80 | 129.89 | 1.74 | 1.36% | 128.80 | 131.22 | 230082 | 299480.91 | 1.52% |
| 2025-08-11 | 126.67 | 128.15 | 1.45 | 1.14% | 126.66 | 128.60 | 130833 | 167109.28 | 0.87% |
| 2025-08-08 | 127.70 | 126.70 | -1.17 | -0.91% | 126.62 | 127.70 | 123621 | 156777.81 | 0.82% |
| 2025-08-07 | 128.56 | 127.87 | -0.83 | -0.64% | 127.70 | 128.60 | 105224 | 134649.78 | 0.70% |
| 2025-08-06 | 127.80 | 128.70 | 0.94 | 0.74% | 127.18 | 129.50 | 123719 | 158815.11 | 0.82% |
| 2025-08-05 | 127.68 | 127.76 | 0.10 | 0.08% | 127.20 | 128.88 | 111716 | 142857.72 | 0.74% |
| 2025-08-04 | 128.00 | 127.66 | -0.79 | -0.62% | 127.16 | 128.00 | 98121 | 125149.05 | 0.65% |
| 2025-08-01 | 126.82 | 128.45 | 1.54 | 1.21% | 126.26 | 129.05 | 141615 | 181630.06 | 0.94% |
| 2025-07-31 | 128.32 | 126.91 | -1.85 | -1.44% | 126.75 | 128.56 | 182122 | 232355.16 | 1.21% |
| 2025-07-30 | 129.01 | 128.76 | -0.56 | -0.43% | 128.37 | 129.78 | 137135 | 176744.16 | 0.91% |
| 2025-07-29 | 130.99 | 129.32 | -1.09 | -0.84% | 129.10 | 130.99 | 151553 | 196281.12 | 1.00% |
| 2025-07-28 | 129.70 | 130.41 | 1.25 | 0.97% | 129.16 | 131.44 | 172221 | 224434.25 | 1.14% |
| 2025-07-25 | 129.43 | 129.16 | -0.26 | -0.20% | 129.02 | 129.88 | 135235 | 174896.70 | 0.90% |
| 2025-07-24 | 129.44 | 129.42 | -0.46 | -0.35% | 129.00 | 129.95 | 163144 | 210944.36 | 1.08% |
| 2025-07-23 | 129.01 | 129.88 | 0.61 | 0.47% | 128.80 | 130.50 | 143969 | 186906.39 | 0.95% |
| 2025-07-22 | 129.30 | 129.27 | -0.28 | -0.22% | 128.67 | 129.50 | 140139 | 180787.56 | 0.93% |
| 2025-07-21 | 130.18 | 129.55 | -0.65 | -0.50% | 129.34 | 130.32 | 144437 | 187372.05 | 0.96% |
| 2025-07-18 | 130.45 | 130.20 | -0.20 | -0.15% | 129.82 | 130.80 | 128467 | 167220.08 | 0.85% |
| 2025-07-17 | 128.70 | 130.40 | 1.32 | 1.02% | 127.68 | 130.45 | 243877 | 314889.72 | 1.62% |
| 2025-07-16 | 130.95 | 129.08 | -1.04 | -0.80% | 129.00 | 130.95 | 204691 | 264784.06 | 1.36% |
| 2025-07-15 | 130.04 | 130.12 | 0.09 | 0.07% | 129.68 | 130.70 | 154399 | 200889.08 | 1.02% |
| 2025-07-14 | 132.09 | 130.03 | -1.96 | -1.48% | 129.00 | 132.28 | 260463 | 338946.03 | 1.73% |
| 2025-07-11 | 133.40 | 131.99 | -6.45 | -4.66% | 130.80 | 134.01 | 511427 | 676778.50 | 3.39% |
| 2025-07-10 | 139.22 | 138.44 | -1.19 | -0.85% | 137.75 | 139.85 | 155152 | 215196.70 | 1.03% |
| 2025-07-09 | 139.23 | 139.63 | -0.05 | -0.04% | 138.39 | 140.73 | 159650 | 222594.77 | 1.06% |
| 2025-07-08 | 136.51 | 139.68 | 3.17 | 2.32% | 135.88 | 141.39 | 255973 | 355048.19 | 1.70% |
| 2025-07-07 | 135.20 | 136.51 | 1.43 | 1.06% | 135.17 | 137.50 | 173168 | 236587.03 | 1.15% |
| 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% |
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。
