| 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 | 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% |
| 2025-10-10 | 2.52 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 187784 | 4725.98 | 0.71% |
| 2025-10-09 | 2.49 | 2.51 | 0.02 | 0.80% | 2.48 | 2.51 | 172893 | 4312.41 | 0.66% |
| 2025-09-30 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.50 | 141382 | 3508.56 | 0.54% |
| 2025-09-29 | 2.47 | 2.48 | 0.00 | 0.00% | 2.42 | 2.49 | 161476 | 3975.18 | 0.61% |
| 2025-09-26 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.49 | 148494 | 3670.37 | 0.57% |
| 2025-09-25 | 2.53 | 2.48 | -0.05 | -1.98% | 2.48 | 2.53 | 183257 | 4579.35 | 0.70% |
| 2025-09-24 | 2.49 | 2.53 | 0.03 | 1.20% | 2.47 | 2.53 | 193233 | 4847.43 | 0.74% |
| 2025-09-23 | 2.58 | 2.50 | -0.08 | -3.10% | 2.46 | 2.59 | 385491 | 9652.39 | 1.47% |
| 2025-09-22 | 2.63 | 2.58 | -0.02 | -0.77% | 2.56 | 2.64 | 241532 | 6272.66 | 0.92% |
| 2025-09-19 | 2.69 | 2.60 | -0.10 | -3.70% | 2.59 | 2.70 | 465180 | 12227.18 | 1.77% |
| 2025-09-18 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.75 | 573564 | 15547.74 | 2.18% |
| 2025-09-17 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.73 | 379611 | 10218.16 | 1.45% |
| 2025-09-16 | 2.67 | 2.72 | 0.05 | 1.87% | 2.65 | 2.72 | 472613 | 12751.30 | 1.80% |
| 2025-09-15 | 2.67 | 2.67 | 0.01 | 0.38% | 2.63 | 2.69 | 360728 | 9585.89 | 1.37% |
| 2025-09-12 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.67 | 487376 | 12873.31 | 1.86% |
| 2025-09-11 | 2.61 | 2.60 | -0.02 | -0.76% | 2.56 | 2.61 | 269164 | 6960.51 | 1.02% |
| 2025-09-10 | 2.60 | 2.62 | 0.03 | 1.16% | 2.57 | 2.63 | 337739 | 8793.03 | 1.29% |
| 2025-09-09 | 2.60 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 204501 | 5310.17 | 0.78% |
| 2025-09-08 | 2.58 | 2.61 | 0.04 | 1.56% | 2.57 | 2.61 | 254146 | 6595.86 | 0.97% |
| 2025-09-05 | 2.55 | 2.57 | 0.01 | 0.39% | 2.51 | 2.57 | 261432 | 6647.34 | 1.00% |
| 2025-09-04 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.59 | 284283 | 7285.65 | 1.08% |
| 2025-09-03 | 2.61 | 2.54 | -0.07 | -2.68% | 2.54 | 2.63 | 249893 | 6448.10 | 0.95% |
| 2025-09-02 | 2.63 | 2.61 | -0.02 | -0.76% | 2.58 | 2.68 | 375191 | 9853.25 | 1.43% |
| 2025-09-01 | 2.58 | 2.63 | 0.05 | 1.94% | 2.55 | 2.64 | 281168 | 7330.06 | 1.07% |
| 2025-08-29 | 2.60 | 2.58 | -0.03 | -1.15% | 2.58 | 2.61 | 248321 | 6442.01 | 0.95% |
| 2025-08-28 | 2.64 | 2.61 | -0.03 | -1.14% | 2.51 | 2.66 | 597044 | 15486.68 | 2.27% |
| 2025-08-27 | 2.75 | 2.64 | -0.12 | -4.35% | 2.63 | 2.77 | 622813 | 16815.96 | 2.37% |
| 2025-08-26 | 2.76 | 2.76 | 0.00 | 0.00% | 2.72 | 2.77 | 433099 | 11902.77 | 1.65% |
| 2025-08-25 | 2.70 | 2.76 | 0.07 | 2.60% | 2.68 | 2.86 | 893743 | 24735.14 | 3.40% |
| 2025-08-22 | 2.72 | 2.69 | -0.03 | -1.10% | 2.67 | 2.73 | 395005 | 10594.28 | 1.50% |
| 2025-08-21 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.75 | 335358 | 9118.81 | 1.28% |
| 2025-08-20 | 2.71 | 2.73 | 0.01 | 0.37% | 2.68 | 2.73 | 370204 | 10022.09 | 1.41% |
| 2025-08-19 | 2.70 | 2.72 | 0.03 | 1.12% | 2.68 | 2.74 | 435989 | 11863.94 | 1.66% |
| 2025-08-18 | 2.67 | 2.69 | 0.03 | 1.13% | 2.66 | 2.71 | 379597 | 10210.22 | 1.45% |
| 2025-08-15 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 329434 | 8753.59 | 1.25% |
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。
