| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 124.46 | 123.40 | -3.27 | -2.58% | 123.40 | 126.70 | 249233 | 311038.09 | 1.65% |
| 2025-11-20 | 129.65 | 126.67 | -3.26 | -2.51% | 126.60 | 130.69 | 241749 | 309352.84 | 1.60% |
| 2025-11-19 | 130.68 | 129.93 | -1.44 | -1.10% | 129.63 | 131.87 | 166807 | 217652.92 | 1.10% |
| 2025-11-18 | 133.01 | 131.37 | -2.25 | -1.68% | 131.23 | 133.35 | 167561 | 221269.12 | 1.11% |
| 2025-11-17 | 134.00 | 133.62 | -1.58 | -1.17% | 132.88 | 134.31 | 153284 | 204495.73 | 1.02% |
| 2025-11-14 | 134.94 | 135.20 | -1.15 | -0.84% | 134.80 | 136.57 | 141294 | 191575.09 | 0.94% |
| 2025-11-13 | 135.70 | 136.35 | 0.66 | 0.49% | 133.05 | 136.76 | 203923 | 275689.66 | 1.35% |
| 2025-11-12 | 133.01 | 135.69 | 1.85 | 1.38% | 131.80 | 137.00 | 284472 | 384720.47 | 1.88% |
| 2025-11-11 | 139.00 | 133.84 | -4.81 | -3.47% | 133.48 | 139.30 | 351591 | 475004.62 | 2.33% |
| 2025-11-10 | 138.23 | 138.65 | 0.08 | 0.06% | 137.19 | 139.69 | 234981 | 325895.53 | 1.56% |
| 2025-11-07 | 140.90 | 138.57 | -3.56 | -2.50% | 137.26 | 141.73 | 355718 | 494726.59 | 2.36% |
| 2025-11-06 | 145.00 | 142.13 | -3.90 | -2.67% | 139.90 | 145.00 | 399247 | 566298.62 | 2.64% |
| 2025-11-05 | 150.00 | 146.03 | -8.60 | -5.56% | 145.50 | 150.00 | 362751 | 534452.56 | 2.40% |
| 2025-11-04 | 152.80 | 154.63 | 1.82 | 1.19% | 152.06 | 155.41 | 190894 | 293432.97 | 1.26% |
| 2025-11-03 | 156.00 | 152.81 | -2.38 | -1.53% | 152.05 | 156.66 | 201102 | 308751.06 | 1.33% |
| 2025-10-31 | 156.43 | 155.19 | -7.75 | -4.76% | 155.16 | 158.40 | 404660 | 632942.88 | 2.68% |
| 2025-10-30 | 164.02 | 162.94 | -0.74 | -0.45% | 160.61 | 165.33 | 272198 | 443722.09 | 1.80% |
| 2025-10-29 | 159.00 | 163.99 | 4.99 | 3.14% | 158.82 | 164.00 | 274510 | 445393.34 | 1.82% |
| 2025-10-28 | 158.03 | 159.00 | -0.03 | -0.02% | 157.09 | 160.50 | 202431 | 321190.16 | 1.34% |
| 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% |
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。
