| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.63 | 3.76 | 0.16 | 4.44% | 3.61 | 3.76 | 1318959 | 48684.35 | 5.02% |
| 2026-02-02 | 3.69 | 3.60 | -0.09 | -2.44% | 3.60 | 3.75 | 1175348 | 43186.76 | 4.48% |
| 2026-01-30 | 3.80 | 3.69 | -0.11 | -2.89% | 3.66 | 3.90 | 1607199 | 60343.54 | 6.12% |
| 2026-01-29 | 3.92 | 3.80 | -0.16 | -4.04% | 3.80 | 3.94 | 2002501 | 77134.36 | 7.62% |
| 2026-01-28 | 4.10 | 3.96 | -0.19 | -4.58% | 3.95 | 4.20 | 3081537 | 123815.66 | 11.73% |
| 2026-01-27 | 4.32 | 4.15 | -0.05 | -1.19% | 4.09 | 4.50 | 5091278 | 219119.89 | 19.38% |
| 2026-01-26 | 3.86 | 4.20 | 0.38 | 9.95% | 3.74 | 4.20 | 2840819 | 112044.99 | 10.82% |
| 2026-01-23 | 3.68 | 3.82 | 0.19 | 5.23% | 3.67 | 3.88 | 2145626 | 81259.06 | 8.17% |
| 2026-01-22 | 3.54 | 3.63 | 0.07 | 1.97% | 3.51 | 3.63 | 1124914 | 40286.73 | 4.28% |
| 2026-01-21 | 3.55 | 3.56 | -0.02 | -0.56% | 3.47 | 3.61 | 1143986 | 40559.38 | 4.36% |
| 2026-01-20 | 3.65 | 3.58 | -0.03 | -0.83% | 3.55 | 3.70 | 1707596 | 61783.67 | 6.50% |
| 2026-01-19 | 3.68 | 3.61 | -0.13 | -3.48% | 3.55 | 3.70 | 2240412 | 81317.01 | 8.53% |
| 2026-01-16 | 4.20 | 3.74 | -0.42 | -10.10% | 3.74 | 4.26 | 3599572 | 139406.77 | 13.71% |
| 2026-01-15 | 4.49 | 4.16 | -0.33 | -7.35% | 4.15 | 4.83 | 5383922 | 240956.44 | 20.50% |
| 2026-01-14 | 4.15 | 4.49 | 0.41 | 10.05% | 4.09 | 4.49 | 7072312 | 301463.84 | 26.93% |
| 2026-01-13 | 3.73 | 4.08 | 0.37 | 9.97% | 3.63 | 4.08 | 2790031 | 108783.62 | 10.62% |
| 2026-01-12 | 3.67 | 3.71 | 0.03 | 0.82% | 3.66 | 3.72 | 1666680 | 61508.26 | 6.35% |
| 2026-01-09 | 3.66 | 3.68 | -0.02 | -0.54% | 3.60 | 3.70 | 1598902 | 58277.29 | 6.09% |
| 2026-01-08 | 3.62 | 3.70 | 0.07 | 1.93% | 3.59 | 3.73 | 1870936 | 68911.32 | 7.12% |
| 2026-01-07 | 3.58 | 3.63 | 0.05 | 1.40% | 3.55 | 3.70 | 1863656 | 67609.15 | 7.10% |
| 2026-01-06 | 3.57 | 3.58 | 0.03 | 0.85% | 3.54 | 3.64 | 1704681 | 60985.40 | 6.49% |
| 2026-01-05 | 3.46 | 3.55 | 0.09 | 2.60% | 3.46 | 3.55 | 1511067 | 53093.64 | 5.75% |
| 2025-12-31 | 3.50 | 3.46 | -0.02 | -0.57% | 3.41 | 3.51 | 1173318 | 40442.45 | 4.47% |
| 2025-12-30 | 3.55 | 3.48 | -0.04 | -1.14% | 3.45 | 3.56 | 1429019 | 50020.26 | 5.44% |
| 2025-12-29 | 3.62 | 3.52 | -0.08 | -2.22% | 3.49 | 3.63 | 1744485 | 61527.43 | 6.64% |
| 2025-12-26 | 3.65 | 3.60 | -0.05 | -1.37% | 3.56 | 3.67 | 1947985 | 70213.45 | 7.42% |
| 2025-12-25 | 3.71 | 3.65 | -0.05 | -1.35% | 3.62 | 3.74 | 1804921 | 65854.00 | 6.87% |
| 2025-12-24 | 3.67 | 3.70 | -0.02 | -0.54% | 3.62 | 3.74 | 2251878 | 82828.61 | 8.57% |
| 2025-12-23 | 4.03 | 3.72 | -0.38 | -9.27% | 3.69 | 4.03 | 3708784 | 140342.41 | 14.12% |
| 2025-12-22 | 4.18 | 4.10 | -0.13 | -3.07% | 4.06 | 4.31 | 2924052 | 121945.10 | 11.13% |
| 2025-12-19 | 4.23 | 4.23 | -0.09 | -2.08% | 4.12 | 4.31 | 2620262 | 110668.94 | 9.98% |
| 2025-12-18 | 4.01 | 4.32 | 0.20 | 4.85% | 4.01 | 4.38 | 3726374 | 155985.98 | 14.19% |
| 2025-12-17 | 4.18 | 4.12 | -0.13 | -3.06% | 4.10 | 4.43 | 3165136 | 133652.95 | 12.05% |
| 2025-12-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.03 | 4.33 | 3218609 | 134718.78 | 12.25% |
| 2025-12-15 | 4.09 | 4.12 | 0.03 | 0.73% | 3.90 | 4.21 | 3179438 | 129170.06 | 12.11% |
| 2025-12-12 | 4.41 | 4.09 | -0.33 | -7.47% | 4.04 | 4.46 | 3402484 | 142207.56 | 12.95% |
| 2025-12-11 | 4.58 | 4.42 | -0.41 | -8.49% | 4.35 | 4.82 | 4154663 | 188015.95 | 15.82% |
| 2025-12-10 | 4.18 | 4.83 | 0.20 | 4.32% | 4.18 | 4.99 | 5460355 | 249809.00 | 20.79% |
| 2025-12-09 | 4.81 | 4.63 | -0.51 | -9.92% | 4.63 | 4.91 | 3417320 | 159896.19 | 13.01% |
| 2025-12-08 | 5.64 | 5.14 | -0.15 | -2.84% | 4.90 | 5.70 | 7643234 | 403681.06 | 29.10% |
| 2025-12-05 | 4.82 | 5.29 | 0.48 | 9.98% | 4.82 | 5.29 | 5975026 | 309960.78 | 22.75% |
| 2025-12-04 | 4.97 | 4.81 | 0.29 | 6.42% | 4.54 | 4.97 | 7602664 | 368059.12 | 28.95% |
| 2025-12-03 | 4.20 | 4.52 | 0.41 | 9.98% | 4.18 | 4.52 | 1825423 | 80324.11 | 6.95% |
| 2025-12-02 | 3.80 | 4.11 | 0.37 | 9.89% | 3.80 | 4.11 | 2305329 | 92797.49 | 8.78% |
| 2025-12-01 | 3.40 | 3.74 | 0.34 | 10.00% | 3.30 | 3.74 | 5342770 | 189865.03 | 20.34% |
| 2025-11-28 | 3.05 | 3.40 | 0.31 | 10.03% | 2.98 | 3.40 | 4106665 | 133254.98 | 15.64% |
| 2025-11-27 | 2.96 | 3.09 | 0.28 | 9.96% | 2.88 | 3.09 | 4112302 | 124548.59 | 15.66% |
| 2025-11-26 | 2.55 | 2.81 | 0.26 | 10.20% | 2.54 | 2.81 | 932476 | 25719.34 | 3.55% |
| 2025-11-25 | 2.50 | 2.55 | 0.06 | 2.41% | 2.47 | 2.57 | 297162 | 7545.86 | 1.13% |
| 2025-11-24 | 2.48 | 2.49 | 0.03 | 1.22% | 2.47 | 2.52 | 288399 | 7195.67 | 1.10% |
| 2025-11-21 | 2.58 | 2.46 | -0.13 | -5.02% | 2.45 | 2.61 | 410924 | 10304.24 | 1.56% |
| 2025-11-20 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 220762 | 5733.61 | 0.84% |
| 2025-11-19 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.66 | 256062 | 6683.12 | 0.97% |
| 2025-11-18 | 2.70 | 2.66 | -0.05 | -1.85% | 2.64 | 2.74 | 362765 | 9685.26 | 1.38% |
| 2025-11-17 | 2.74 | 2.71 | -0.02 | -0.73% | 2.69 | 2.75 | 407213 | 11055.35 | 1.55% |
| 2025-11-14 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.77 | 566986 | 15527.32 | 2.16% |
| 2025-11-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.65 | 2.70 | 386711 | 10370.82 | 1.47% |
| 2025-11-12 | 2.66 | 2.69 | 0.03 | 1.13% | 2.66 | 2.70 | 574796 | 15414.05 | 2.19% |
| 2025-11-11 | 2.60 | 2.66 | 0.05 | 1.92% | 2.58 | 2.67 | 492889 | 12998.63 | 1.88% |
| 2025-11-10 | 2.57 | 2.61 | 0.05 | 1.95% | 2.56 | 2.61 | 339939 | 8813.85 | 1.29% |
| 2025-11-07 | 2.54 | 2.56 | 0.01 | 0.39% | 2.54 | 2.57 | 228210 | 5840.10 | 0.87% |
| 2025-11-06 | 2.58 | 2.55 | -0.03 | -1.16% | 2.53 | 2.58 | 273526 | 6964.09 | 1.04% |
| 2025-11-05 | 2.53 | 2.58 | 0.03 | 1.18% | 2.53 | 2.59 | 310169 | 7966.41 | 1.18% |
| 2025-11-04 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.56 | 173082 | 4401.40 | 0.66% |
| 2025-11-03 | 2.53 | 2.56 | 0.04 | 1.59% | 2.52 | 2.57 | 313304 | 7983.75 | 1.19% |
| 2025-10-31 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 197365 | 4954.13 | 0.75% |
| 2025-10-30 | 2.52 | 2.49 | -0.03 | -1.19% | 2.47 | 2.52 | 208474 | 5205.93 | 0.79% |
| 2025-10-29 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.53 | 137988 | 3472.29 | 0.53% |
| 2025-10-28 | 2.52 | 2.53 | 0.00 | 0.00% | 2.51 | 2.54 | 133187 | 3371.44 | 0.51% |
| 2025-10-27 | 2.54 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 186141 | 4695.57 | 0.71% |
| 2025-10-24 | 2.58 | 2.53 | -0.05 | -1.94% | 2.52 | 2.59 | 232226 | 5920.70 | 0.88% |
| 2025-10-23 | 2.57 | 2.58 | 0.02 | 0.78% | 2.54 | 2.60 | 269358 | 6928.74 | 1.03% |
| 2025-10-22 | 2.55 | 2.56 | 0.01 | 0.39% | 2.53 | 2.58 | 285282 | 7304.99 | 1.09% |
| 2025-10-21 | 2.50 | 2.55 | 0.06 | 2.41% | 2.49 | 2.55 | 349744 | 8834.76 | 1.33% |
| 2025-10-20 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.50 | 163718 | 4057.89 | 0.62% |
| 2025-10-17 | 2.48 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 257954 | 6442.83 | 0.98% |
| 2025-10-16 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.52 | 158151 | 3949.93 | 0.60% |
| 2025-10-15 | 2.48 | 2.51 | 0.03 | 1.21% | 2.48 | 2.52 | 171776 | 4297.30 | 0.65% |
| 2025-10-14 | 2.49 | 2.48 | 0.00 | 0.00% | 2.47 | 2.51 | 185099 | 4613.46 | 0.70% |
| 2025-10-13 | 2.48 | 2.48 | -0.04 | -1.59% | 2.43 | 2.50 | 228955 | 5644.62 | 0.87% |
海王生物(000078)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。
