| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2.80 | 2.67 | -0.06 | -2.20% | 2.67 | 2.85 | 1220581 | 33428.82 | 4.65% |
| 2025-07-03 | 2.70 | 2.73 | 0.01 | 0.37% | 2.62 | 2.84 | 2115464 | 58266.61 | 8.05% |
| 2025-07-02 | 2.59 | 2.72 | 0.25 | 10.12% | 2.57 | 2.72 | 1323929 | 35732.04 | 5.04% |
| 2025-07-01 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.47 | 280118 | 6855.21 | 1.07% |
| 2025-06-30 | 2.43 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 154251 | 3725.50 | 0.59% |
| 2025-06-27 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.45 | 251310 | 6099.89 | 0.96% |
| 2025-06-26 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.44 | 228238 | 5500.10 | 0.87% |
| 2025-06-25 | 2.43 | 2.44 | 0.02 | 0.83% | 2.38 | 2.44 | 270581 | 6524.44 | 1.03% |
| 2025-06-24 | 2.39 | 2.42 | 0.02 | 0.83% | 2.38 | 2.43 | 229698 | 5546.85 | 0.87% |
| 2025-06-23 | 2.36 | 2.40 | 0.03 | 1.27% | 2.33 | 2.40 | 188674 | 4463.72 | 0.72% |
| 2025-06-20 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.40 | 166922 | 3969.77 | 0.64% |
| 2025-06-19 | 2.45 | 2.38 | -0.07 | -2.86% | 2.36 | 2.45 | 298196 | 7144.31 | 1.14% |
| 2025-06-18 | 2.51 | 2.45 | -0.08 | -3.16% | 2.44 | 2.52 | 315900 | 7784.79 | 1.20% |
| 2025-06-17 | 2.53 | 2.53 | 0.00 | 0.00% | 2.50 | 2.59 | 326736 | 8292.60 | 1.24% |
| 2025-06-16 | 2.51 | 2.53 | 0.02 | 0.80% | 2.48 | 2.55 | 222958 | 5619.53 | 0.85% |
| 2025-06-13 | 2.56 | 2.51 | -0.06 | -2.33% | 2.49 | 2.59 | 387837 | 9816.58 | 1.48% |
| 2025-06-12 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.64 | 419920 | 10858.88 | 1.60% |
| 2025-06-11 | 2.60 | 2.60 | 0.01 | 0.39% | 2.58 | 2.75 | 534152 | 14030.27 | 2.03% |
| 2025-06-10 | 2.56 | 2.59 | 0.04 | 1.57% | 2.55 | 2.70 | 716536 | 18769.07 | 2.73% |
| 2025-06-09 | 2.48 | 2.55 | -0.01 | -0.39% | 2.42 | 2.59 | 601618 | 15222.50 | 2.29% |
| 2025-06-06 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 296141 | 7581.26 | 1.13% |
| 2025-06-05 | 2.63 | 2.56 | -0.07 | -2.66% | 2.54 | 2.64 | 432408 | 11132.84 | 1.65% |
| 2025-06-04 | 2.64 | 2.63 | -0.03 | -1.13% | 2.58 | 2.66 | 527221 | 13749.43 | 2.01% |
| 2025-06-03 | 2.56 | 2.66 | 0.05 | 1.92% | 2.55 | 2.67 | 878291 | 23107.17 | 3.34% |
| 2025-05-30 | 2.53 | 2.61 | 0.09 | 3.57% | 2.53 | 2.76 | 1362534 | 35965.82 | 5.19% |
| 2025-05-29 | 2.49 | 2.52 | 0.03 | 1.20% | 2.45 | 2.55 | 653675 | 16437.43 | 2.49% |
| 2025-05-28 | 2.57 | 2.49 | -0.08 | -3.11% | 2.48 | 2.60 | 1201844 | 30364.41 | 4.58% |
| 2025-05-27 | 2.34 | 2.57 | 0.23 | 9.83% | 2.33 | 2.57 | 691757 | 17482.22 | 2.63% |
| 2025-05-26 | 2.36 | 2.34 | -0.02 | -0.85% | 2.31 | 2.37 | 182640 | 4261.59 | 0.70% |
| 2025-05-23 | 2.36 | 2.36 | -0.01 | -0.42% | 2.36 | 2.42 | 272019 | 6520.85 | 1.04% |
| 2025-05-22 | 2.40 | 2.37 | -0.04 | -1.66% | 2.35 | 2.40 | 202056 | 4791.32 | 0.77% |
| 2025-05-21 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.44 | 208447 | 5033.50 | 0.79% |
| 2025-05-20 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.42 | 177421 | 4244.13 | 0.68% |
| 2025-05-19 | 2.36 | 2.39 | 0.04 | 1.70% | 2.34 | 2.39 | 222718 | 5280.52 | 0.85% |
| 2025-05-16 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.36 | 191953 | 4497.32 | 0.73% |
| 2025-05-15 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 115020 | 2685.08 | 0.44% |
| 2025-05-14 | 2.33 | 2.35 | 0.02 | 0.86% | 2.31 | 2.35 | 161920 | 3778.08 | 0.62% |
| 2025-05-13 | 2.34 | 2.33 | 0.00 | 0.00% | 2.32 | 2.36 | 164714 | 3858.39 | 0.63% |
| 2025-05-12 | 2.33 | 2.33 | 0.01 | 0.43% | 2.29 | 2.33 | 125925 | 2908.53 | 0.48% |
| 2025-05-09 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 109447 | 2544.29 | 0.42% |
| 2025-05-08 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 155435 | 3635.04 | 0.59% |
| 2025-05-07 | 2.32 | 2.33 | 0.02 | 0.87% | 2.31 | 2.34 | 178943 | 4166.31 | 0.68% |
| 2025-05-06 | 2.30 | 2.31 | 0.04 | 1.76% | 2.28 | 2.31 | 152966 | 3510.87 | 0.58% |
| 2025-04-30 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 136298 | 3100.51 | 0.52% |
| 2025-04-29 | 2.23 | 2.25 | 0.00 | 0.00% | 2.23 | 2.26 | 93455 | 2101.94 | 0.36% |
| 2025-04-28 | 2.30 | 2.25 | -0.05 | -2.17% | 2.23 | 2.31 | 179202 | 4036.21 | 0.68% |
| 2025-04-25 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.33 | 182371 | 4202.29 | 0.69% |
| 2025-04-24 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.31 | 184043 | 4217.14 | 0.70% |
| 2025-04-23 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.31 | 131895 | 3003.15 | 0.50% |
| 2025-04-22 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.31 | 127428 | 2914.03 | 0.49% |
| 2025-04-21 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.29 | 87256 | 1987.05 | 0.33% |
| 2025-04-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.30 | 87274 | 1981.12 | 0.33% |
| 2025-04-17 | 2.26 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 101829 | 2314.33 | 0.39% |
| 2025-04-16 | 2.30 | 2.26 | -0.05 | -2.16% | 2.22 | 2.30 | 188099 | 4248.19 | 0.72% |
| 2025-04-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 121800 | 2804.52 | 0.46% |
| 2025-04-14 | 2.29 | 2.32 | 0.05 | 2.20% | 2.28 | 2.35 | 200292 | 4646.00 | 0.76% |
| 2025-04-11 | 2.27 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 168609 | 3838.02 | 0.64% |
| 2025-04-10 | 2.26 | 2.29 | 0.03 | 1.33% | 2.26 | 2.31 | 257244 | 5894.17 | 0.98% |
| 2025-04-09 | 2.21 | 2.26 | 0.04 | 1.80% | 2.08 | 2.26 | 309516 | 6718.01 | 1.18% |
| 2025-04-08 | 2.17 | 2.22 | -0.01 | -0.45% | 2.16 | 2.27 | 271254 | 6016.96 | 1.03% |
| 2025-04-07 | 2.39 | 2.23 | -0.25 | -10.08% | 2.23 | 2.40 | 383766 | 8775.71 | 1.46% |
| 2025-04-03 | 2.44 | 2.48 | 0.02 | 0.81% | 2.42 | 2.49 | 206535 | 5098.77 | 0.79% |
| 2025-04-02 | 2.44 | 2.46 | 0.01 | 0.41% | 2.42 | 2.50 | 301916 | 7451.19 | 1.15% |
| 2025-04-01 | 2.37 | 2.45 | 0.08 | 3.38% | 2.36 | 2.47 | 366481 | 8947.56 | 1.40% |
| 2025-03-31 | 2.41 | 2.37 | -0.06 | -2.47% | 2.34 | 2.43 | 228284 | 5421.30 | 0.87% |
| 2025-03-28 | 2.46 | 2.43 | -0.02 | -0.82% | 2.43 | 2.51 | 355251 | 8778.18 | 1.35% |
| 2025-03-27 | 2.41 | 2.45 | 0.03 | 1.24% | 2.38 | 2.46 | 287844 | 6993.02 | 1.10% |
| 2025-03-26 | 2.40 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 138040 | 3337.45 | 0.53% |
| 2025-03-25 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.42 | 124831 | 2997.32 | 0.48% |
| 2025-03-24 | 2.45 | 2.41 | -0.04 | -1.63% | 2.37 | 2.47 | 254666 | 6146.68 | 0.97% |
| 2025-03-21 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.51 | 335805 | 8285.33 | 1.28% |
| 2025-03-20 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 169386 | 4138.46 | 0.64% |
| 2025-03-19 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 168034 | 4095.74 | 0.64% |
| 2025-03-18 | 2.48 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 218370 | 5336.63 | 0.83% |
| 2025-03-17 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 307150 | 7606.27 | 1.17% |
| 2025-03-14 | 2.45 | 2.47 | 0.05 | 2.07% | 2.41 | 2.47 | 260785 | 6362.50 | 0.99% |
| 2025-03-13 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.45 | 218844 | 5281.37 | 0.83% |
| 2025-03-12 | 2.44 | 2.41 | -0.04 | -1.63% | 2.41 | 2.46 | 285489 | 6926.97 | 1.09% |
| 2025-03-11 | 2.47 | 2.45 | -0.03 | -1.21% | 2.39 | 2.48 | 366386 | 8917.97 | 1.39% |
| 2025-03-10 | 2.32 | 2.48 | 0.17 | 7.36% | 2.32 | 2.54 | 769992 | 18901.28 | 2.93% |
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。
