| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 98.58 | 96.55 | -0.52 | -0.54% | 96.08 | 98.72 | 182666 | 177342.61 | 1.21% |
| 2026-03-24 | 99.28 | 97.07 | -2.20 | -2.22% | 94.35 | 99.86 | 293570 | 281932.09 | 1.94% |
| 2026-03-23 | 99.61 | 99.27 | -0.49 | -0.49% | 98.38 | 102.90 | 290156 | 292254.50 | 1.92% |
| 2026-03-20 | 101.20 | 99.76 | -1.14 | -1.13% | 99.76 | 102.30 | 136131 | 137095.83 | 0.90% |
| 2026-03-19 | 100.21 | 100.90 | -0.57 | -0.56% | 100.00 | 101.70 | 111662 | 112561.74 | 0.74% |
| 2026-03-18 | 102.60 | 101.47 | -1.43 | -1.39% | 100.60 | 103.99 | 153217 | 155618.66 | 1.01% |
| 2026-03-17 | 103.24 | 102.90 | -0.34 | -0.33% | 102.24 | 105.30 | 233798 | 242753.64 | 1.55% |
| 2026-03-16 | 101.30 | 103.24 | 3.01 | 3.00% | 100.66 | 103.76 | 272567 | 279413.59 | 1.81% |
| 2026-03-13 | 99.50 | 100.23 | 0.35 | 0.35% | 99.22 | 102.00 | 143532 | 144823.47 | 0.95% |
| 2026-03-12 | 101.52 | 99.88 | -1.64 | -1.62% | 99.00 | 101.52 | 157158 | 157190.02 | 1.04% |
| 2026-03-11 | 99.75 | 101.52 | 2.01 | 2.02% | 99.40 | 103.80 | 264416 | 269332.88 | 1.75% |
| 2026-03-10 | 99.00 | 99.51 | 1.71 | 1.75% | 98.42 | 99.87 | 141776 | 140797.45 | 0.94% |
| 2026-03-09 | 99.00 | 97.80 | -2.45 | -2.44% | 96.12 | 99.01 | 217552 | 211722.16 | 1.44% |
| 2026-03-06 | 100.09 | 100.25 | -0.75 | -0.74% | 99.01 | 100.55 | 162958 | 162716.05 | 1.08% |
| 2026-03-05 | 103.00 | 101.00 | -0.51 | -0.50% | 100.54 | 103.55 | 138973 | 141728.77 | 0.92% |
| 2026-03-04 | 100.50 | 101.51 | -0.89 | -0.87% | 99.23 | 102.37 | 168424 | 170239.83 | 1.12% |
| 2026-03-03 | 105.73 | 102.40 | -3.79 | -3.57% | 102.17 | 106.90 | 264868 | 274603.62 | 1.75% |
| 2026-03-02 | 104.63 | 106.19 | -1.13 | -1.05% | 104.00 | 106.97 | 216387 | 227780.33 | 1.43% |
| 2026-02-27 | 105.99 | 107.32 | 1.24 | 1.17% | 105.41 | 107.97 | 136705 | 145942.17 | 0.91% |
| 2026-02-26 | 108.90 | 106.08 | -3.06 | -2.80% | 106.01 | 108.90 | 179016 | 191020.70 | 1.19% |
| 2026-02-25 | 108.04 | 109.14 | 1.10 | 1.02% | 107.90 | 110.19 | 124119 | 135485.34 | 0.82% |
| 2026-02-24 | 109.22 | 108.04 | -1.18 | -1.08% | 108.00 | 109.40 | 133220 | 144549.28 | 0.88% |
| 2026-02-13 | 108.87 | 109.22 | 0.34 | 0.31% | 108.39 | 110.74 | 130528 | 143190.70 | 0.86% |
| 2026-02-12 | 110.48 | 108.88 | -1.57 | -1.42% | 108.24 | 110.55 | 144957 | 158218.41 | 0.96% |
| 2026-02-11 | 110.81 | 110.45 | 0.09 | 0.08% | 109.70 | 112.07 | 139217 | 154417.59 | 0.92% |
| 2026-02-10 | 111.98 | 110.36 | -0.62 | -0.56% | 110.01 | 111.99 | 120600 | 133620.25 | 0.80% |
| 2026-02-09 | 111.10 | 110.98 | 1.90 | 1.74% | 110.50 | 113.45 | 194758 | 217691.72 | 1.29% |
| 2026-02-06 | 108.74 | 109.08 | -0.22 | -0.20% | 108.61 | 110.30 | 132413 | 144749.28 | 0.88% |
| 2026-02-05 | 110.99 | 109.30 | -0.99 | -0.90% | 108.38 | 111.03 | 160290 | 175378.88 | 1.06% |
| 2026-02-04 | 107.53 | 110.29 | 2.89 | 2.69% | 107.53 | 112.56 | 315649 | 349142.97 | 2.09% |
| 2026-02-03 | 105.02 | 107.40 | 2.95 | 2.82% | 104.69 | 107.43 | 238409 | 254014.28 | 1.58% |
| 2026-02-02 | 104.09 | 104.45 | 0.36 | 0.35% | 104.08 | 107.65 | 235545 | 249325.48 | 1.56% |
| 2026-01-30 | 107.80 | 104.09 | -4.86 | -4.46% | 104.09 | 108.30 | 285922 | 301416.97 | 1.89% |
| 2026-01-29 | 107.58 | 108.95 | 0.59 | 0.54% | 106.35 | 110.00 | 309144 | 332630.91 | 2.05% |
| 2026-01-28 | 112.00 | 108.36 | -4.22 | -3.75% | 107.58 | 112.00 | 362068 | 395757.09 | 2.40% |
| 2026-01-27 | 114.67 | 112.58 | -2.02 | -1.76% | 112.50 | 115.20 | 192839 | 218096.11 | 1.28% |
| 2026-01-26 | 117.50 | 114.60 | -3.40 | -2.88% | 114.57 | 117.50 | 214438 | 247237.91 | 1.42% |
| 2026-01-23 | 115.05 | 118.00 | 2.88 | 2.50% | 114.49 | 119.29 | 334671 | 390328.12 | 2.22% |
| 2026-01-22 | 118.00 | 115.12 | -3.15 | -2.66% | 115.00 | 118.44 | 301853 | 350366.62 | 2.00% |
| 2026-01-21 | 119.00 | 118.27 | -0.91 | -0.76% | 118.02 | 119.45 | 158711 | 188402.58 | 1.05% |
| 2026-01-20 | 121.02 | 119.18 | -1.97 | -1.63% | 118.98 | 121.02 | 186815 | 223690.09 | 1.24% |
| 2026-01-19 | 120.97 | 121.15 | 0.23 | 0.19% | 120.96 | 122.31 | 152596 | 185234.23 | 1.01% |
| 2026-01-16 | 121.58 | 120.92 | -0.40 | -0.33% | 120.55 | 121.92 | 155351 | 187958.48 | 1.03% |
| 2026-01-15 | 121.30 | 121.32 | -0.38 | -0.31% | 121.01 | 122.48 | 140384 | 170519.97 | 0.93% |
| 2026-01-14 | 122.21 | 121.70 | -1.00 | -0.81% | 121.01 | 123.28 | 232814 | 284436.94 | 1.54% |
| 2026-01-13 | 124.99 | 122.70 | -1.33 | -1.07% | 122.31 | 125.42 | 223764 | 277437.22 | 1.48% |
| 2026-01-12 | 124.03 | 124.03 | -0.69 | -0.55% | 123.17 | 124.45 | 235731 | 291606.59 | 1.56% |
| 2026-01-09 | 125.28 | 124.72 | -0.58 | -0.46% | 124.01 | 125.94 | 210157 | 262215.00 | 1.39% |
| 2026-01-08 | 126.29 | 125.30 | -3.05 | -2.38% | 124.81 | 126.73 | 272595 | 342406.75 | 1.81% |
| 2026-01-07 | 125.33 | 128.35 | 3.03 | 2.42% | 122.80 | 130.99 | 527688 | 669660.81 | 3.50% |
| 2026-01-06 | 121.35 | 125.32 | 4.01 | 3.31% | 121.35 | 125.66 | 375656 | 467752.56 | 2.49% |
| 2026-01-05 | 120.15 | 121.31 | 0.35 | 0.29% | 119.66 | 121.80 | 166143 | 200993.23 | 1.10% |
| 2025-12-31 | 122.88 | 120.96 | -0.38 | -0.31% | 120.89 | 125.30 | 213971 | 262609.09 | 1.42% |
| 2025-12-30 | 120.60 | 121.34 | 0.98 | 0.81% | 119.58 | 121.85 | 147100 | 178178.23 | 0.97% |
| 2025-12-29 | 120.66 | 120.36 | -0.31 | -0.26% | 119.86 | 122.32 | 146335 | 177116.58 | 0.97% |
| 2025-12-26 | 119.00 | 120.67 | 1.56 | 1.31% | 118.87 | 122.95 | 222080 | 269240.22 | 1.47% |
| 2025-12-25 | 119.70 | 119.11 | -0.59 | -0.49% | 118.80 | 119.70 | 109310 | 130157.71 | 0.72% |
| 2025-12-24 | 119.43 | 119.70 | 0.06 | 0.05% | 118.71 | 120.38 | 128479 | 153243.80 | 0.85% |
| 2025-12-23 | 120.65 | 119.64 | -1.78 | -1.47% | 119.30 | 121.00 | 145192 | 174200.50 | 0.96% |
| 2025-12-22 | 121.50 | 121.42 | 0.82 | 0.68% | 121.36 | 123.38 | 141886 | 173425.66 | 0.94% |
| 2025-12-19 | 118.88 | 120.60 | 1.10 | 0.92% | 118.83 | 121.30 | 127977 | 154168.86 | 0.85% |
| 2025-12-18 | 120.20 | 119.50 | -2.05 | -1.69% | 119.50 | 120.70 | 125856 | 151077.30 | 0.83% |
| 2025-12-17 | 122.01 | 121.55 | -1.76 | -1.43% | 119.95 | 122.01 | 198141 | 239279.41 | 1.31% |
| 2025-12-16 | 122.00 | 123.31 | 3.81 | 3.19% | 119.85 | 125.00 | 314667 | 386344.41 | 2.08% |
| 2025-12-15 | 120.86 | 119.50 | -2.87 | -2.35% | 119.50 | 121.85 | 141246 | 170329.38 | 0.94% |
| 2025-12-12 | 121.89 | 122.37 | 0.07 | 0.06% | 118.51 | 122.80 | 202819 | 245476.73 | 1.34% |
| 2025-12-11 | 124.38 | 122.30 | -2.14 | -1.72% | 122.00 | 124.80 | 166332 | 204685.56 | 1.10% |
| 2025-12-10 | 123.50 | 124.44 | 0.44 | 0.35% | 122.56 | 124.56 | 133812 | 165465.33 | 0.89% |
| 2025-12-09 | 125.10 | 124.00 | -1.58 | -1.26% | 123.87 | 125.88 | 158486 | 197621.47 | 1.05% |
| 2025-12-08 | 126.06 | 125.58 | -0.53 | -0.42% | 124.82 | 126.38 | 137491 | 172536.14 | 0.91% |
| 2025-12-05 | 126.10 | 126.11 | 0.12 | 0.10% | 124.83 | 126.69 | 122678 | 153858.33 | 0.81% |
| 2025-12-04 | 126.24 | 125.99 | -0.88 | -0.69% | 124.60 | 126.66 | 115855 | 145526.06 | 0.77% |
| 2025-12-03 | 128.46 | 126.87 | -2.03 | -1.57% | 126.70 | 128.88 | 123727 | 157475.80 | 0.82% |
| 2025-12-02 | 131.16 | 128.90 | -2.32 | -1.77% | 128.25 | 131.20 | 173565 | 224274.05 | 1.15% |
| 2025-12-01 | 126.21 | 131.22 | 5.03 | 3.99% | 126.20 | 131.22 | 273595 | 354896.09 | 1.81% |
| 2025-11-28 | 127.20 | 126.19 | 0.62 | 0.49% | 125.02 | 127.32 | 157071 | 197872.11 | 1.04% |
| 2025-11-27 | 125.10 | 125.57 | 0.47 | 0.38% | 124.65 | 126.83 | 147761 | 185926.81 | 0.98% |
| 2025-11-26 | 124.99 | 125.10 | 0.25 | 0.20% | 123.84 | 125.40 | 125724 | 156993.20 | 0.83% |
| 2025-11-25 | 125.18 | 124.85 | 0.35 | 0.28% | 124.75 | 127.16 | 218318 | 274756.12 | 1.45% |
| 2025-11-24 | 123.42 | 124.50 | 1.10 | 0.89% | 122.37 | 125.50 | 243170 | 302290.19 | 1.61% |
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。
