| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
