| 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 | 5.34 | 5.35 | 0.06 | 1.13% | 5.26 | 5.35 | 212038 | 11268.30 | 1.64% |
| 2026-03-24 | 5.15 | 5.29 | 0.23 | 4.55% | 5.09 | 5.29 | 422220 | 21907.27 | 3.26% |
| 2026-03-23 | 5.20 | 5.06 | -0.18 | -3.44% | 5.02 | 5.29 | 397147 | 20384.13 | 3.06% |
| 2026-03-20 | 5.39 | 5.24 | -0.14 | -2.60% | 5.23 | 5.42 | 228475 | 12122.69 | 1.76% |
| 2026-03-19 | 5.51 | 5.38 | -0.17 | -3.06% | 5.34 | 5.52 | 236773 | 12846.57 | 1.83% |
| 2026-03-18 | 5.52 | 5.55 | 0.02 | 0.36% | 5.45 | 5.58 | 220071 | 12097.09 | 1.70% |
| 2026-03-17 | 5.62 | 5.53 | -0.09 | -1.60% | 5.53 | 5.69 | 272048 | 15271.03 | 2.10% |
| 2026-03-16 | 5.54 | 5.62 | 0.07 | 1.26% | 5.54 | 5.66 | 242435 | 13584.59 | 1.87% |
| 2026-03-13 | 5.59 | 5.55 | -0.07 | -1.25% | 5.54 | 5.64 | 245105 | 13703.44 | 1.89% |
| 2026-03-12 | 5.66 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 234383 | 13180.10 | 1.81% |
| 2026-03-11 | 5.73 | 5.67 | -0.07 | -1.22% | 5.64 | 5.75 | 229915 | 13033.53 | 1.77% |
| 2026-03-10 | 5.77 | 5.74 | 0.00 | 0.00% | 5.72 | 5.80 | 249401 | 14348.68 | 1.92% |
| 2026-03-09 | 5.69 | 5.74 | -0.03 | -0.52% | 5.62 | 5.76 | 278999 | 15860.88 | 2.15% |
| 2026-03-06 | 5.63 | 5.77 | 0.10 | 1.76% | 5.61 | 5.77 | 278911 | 15990.45 | 2.15% |
| 2026-03-05 | 5.66 | 5.67 | 0.07 | 1.25% | 5.63 | 5.73 | 281383 | 15970.31 | 2.17% |
| 2026-03-04 | 5.56 | 5.60 | -0.01 | -0.18% | 5.52 | 5.69 | 324604 | 18236.88 | 2.50% |
| 2026-03-03 | 5.85 | 5.61 | -0.19 | -3.28% | 5.61 | 5.93 | 417345 | 23877.22 | 3.22% |
| 2026-03-02 | 5.95 | 5.80 | -0.23 | -3.81% | 5.76 | 5.96 | 537731 | 31340.49 | 4.15% |
| 2026-02-27 | 5.99 | 6.03 | 0.04 | 0.67% | 5.91 | 6.06 | 422876 | 25411.79 | 3.26% |
| 2026-02-26 | 6.14 | 5.99 | -0.46 | -7.13% | 5.91 | 6.22 | 1105629 | 66751.48 | 8.53% |
| 2026-02-25 | 6.34 | 6.45 | 0.11 | 1.74% | 6.33 | 6.48 | 338202 | 21776.85 | 2.61% |
| 2026-02-24 | 6.27 | 6.34 | 0.13 | 2.09% | 6.21 | 6.37 | 294804 | 18634.89 | 2.27% |
| 2026-02-13 | 6.23 | 6.21 | -0.02 | -0.32% | 6.21 | 6.30 | 210569 | 13161.06 | 1.62% |
| 2026-02-12 | 6.28 | 6.23 | -0.07 | -1.11% | 6.21 | 6.32 | 244594 | 15268.53 | 1.89% |
| 2026-02-11 | 6.36 | 6.30 | -0.10 | -1.56% | 6.30 | 6.39 | 257094 | 16288.43 | 1.98% |
| 2026-02-10 | 6.39 | 6.40 | 0.01 | 0.16% | 6.36 | 6.49 | 301120 | 19351.25 | 2.32% |
| 2026-02-09 | 6.29 | 6.39 | 0.05 | 0.79% | 6.28 | 6.39 | 324325 | 20632.41 | 2.50% |
| 2026-02-06 | 6.37 | 6.34 | 0.04 | 0.63% | 6.33 | 6.46 | 335137 | 21393.90 | 2.58% |
| 2026-02-05 | 6.30 | 6.30 | -0.04 | -0.63% | 6.26 | 6.42 | 321231 | 20348.76 | 2.48% |
| 2026-02-04 | 6.25 | 6.34 | 0.05 | 0.79% | 6.22 | 6.41 | 357881 | 22602.36 | 2.76% |
| 2026-02-03 | 6.22 | 6.29 | 0.08 | 1.29% | 6.15 | 6.29 | 372577 | 23226.03 | 2.87% |
| 2026-02-02 | 6.36 | 6.21 | -0.25 | -3.87% | 6.21 | 6.37 | 483800 | 30359.34 | 3.73% |
| 2026-01-30 | 6.38 | 6.46 | 0.02 | 0.31% | 6.35 | 6.60 | 379986 | 24713.37 | 2.93% |
| 2026-01-29 | 6.61 | 6.44 | -0.23 | -3.45% | 6.36 | 6.61 | 575177 | 37221.99 | 4.44% |
| 2026-01-28 | 6.71 | 6.67 | -0.14 | -2.06% | 6.64 | 6.76 | 500998 | 33457.81 | 3.86% |
| 2026-01-27 | 7.04 | 6.81 | -0.30 | -4.22% | 6.70 | 7.04 | 878502 | 59744.17 | 6.77% |
| 2026-01-26 | 6.83 | 7.11 | 0.28 | 4.10% | 6.68 | 7.27 | 1421617 | 99600.34 | 10.96% |
| 2026-01-23 | 6.73 | 6.83 | 0.12 | 1.79% | 6.72 | 6.91 | 586769 | 40081.48 | 4.52% |
| 2026-01-22 | 6.67 | 6.71 | 0.00 | 0.00% | 6.65 | 6.73 | 335127 | 22413.13 | 2.58% |
| 2026-01-21 | 6.64 | 6.71 | 0.01 | 0.15% | 6.52 | 6.81 | 470955 | 31469.55 | 3.63% |
| 2026-01-20 | 6.93 | 6.70 | -0.23 | -3.32% | 6.67 | 6.93 | 627344 | 42249.36 | 4.84% |
| 2026-01-19 | 6.66 | 6.93 | 0.21 | 3.13% | 6.61 | 7.00 | 834838 | 57295.48 | 6.44% |
| 2026-01-16 | 6.81 | 6.72 | -0.09 | -1.32% | 6.67 | 6.85 | 545770 | 36711.05 | 4.21% |
| 2026-01-15 | 6.91 | 6.81 | -0.18 | -2.58% | 6.77 | 6.94 | 720263 | 49123.94 | 5.55% |
| 2026-01-14 | 7.06 | 6.99 | -0.12 | -1.69% | 6.87 | 7.16 | 1290344 | 90838.95 | 9.95% |
| 2026-01-13 | 7.48 | 7.11 | -0.36 | -4.82% | 7.11 | 7.55 | 1662929 | 121144.62 | 12.82% |
| 2026-01-12 | 7.38 | 7.47 | 0.08 | 1.08% | 7.38 | 7.67 | 1606406 | 120256.54 | 12.39% |
| 2026-01-09 | 7.22 | 7.39 | -0.08 | -1.07% | 7.08 | 7.42 | 1817571 | 132265.94 | 14.02% |
| 2026-01-08 | 7.28 | 7.47 | 0.37 | 5.21% | 7.28 | 7.81 | 2722554 | 206408.30 | 21.00% |
| 2026-01-07 | 7.17 | 7.10 | -0.17 | -2.34% | 7.08 | 7.29 | 954984 | 68334.66 | 7.36% |
| 2026-01-06 | 7.26 | 7.27 | 0.02 | 0.28% | 7.16 | 7.44 | 1194941 | 87087.70 | 9.21% |
| 2026-01-05 | 7.29 | 7.25 | 0.10 | 1.40% | 7.00 | 7.34 | 1176171 | 83932.22 | 9.07% |
| 2025-12-31 | 7.26 | 7.15 | 0.06 | 0.85% | 7.02 | 7.30 | 1212382 | 86701.04 | 9.35% |
| 2025-12-30 | 7.53 | 7.09 | -0.42 | -5.59% | 7.08 | 7.61 | 1577073 | 113964.31 | 12.16% |
| 2025-12-29 | 7.85 | 7.51 | -0.57 | -7.05% | 7.51 | 8.03 | 2176905 | 167891.72 | 16.79% |
| 2025-12-26 | 8.02 | 8.08 | -0.02 | -0.25% | 8.02 | 8.41 | 2536695 | 208140.94 | 19.56% |
| 2025-12-25 | 8.55 | 8.10 | -0.18 | -2.17% | 8.01 | 8.60 | 1889301 | 155704.86 | 16.20% |
| 2025-12-24 | 8.62 | 8.28 | -0.48 | -5.48% | 8.00 | 8.70 | 2876445 | 238342.12 | 24.67% |
| 2025-12-23 | 8.51 | 8.76 | 0.80 | 10.05% | 8.40 | 8.76 | 3430749 | 296602.78 | 29.43% |
| 2025-12-22 | 7.29 | 7.96 | 0.72 | 9.94% | 7.25 | 7.96 | 1711584 | 132917.12 | 14.68% |
| 2025-12-19 | 6.58 | 7.24 | 0.66 | 10.03% | 6.50 | 7.24 | 1325934 | 91399.12 | 11.37% |
| 2025-12-18 | 6.75 | 6.58 | -0.15 | -2.23% | 6.52 | 6.93 | 825781 | 55386.27 | 7.08% |
| 2025-12-17 | 7.08 | 6.73 | -0.38 | -5.34% | 6.58 | 7.08 | 895449 | 60332.69 | 7.68% |
| 2025-12-16 | 7.33 | 7.11 | -0.32 | -4.31% | 7.00 | 7.55 | 979782 | 70230.01 | 8.40% |
| 2025-12-15 | 7.55 | 7.43 | -0.19 | -2.49% | 7.20 | 7.73 | 982869 | 73137.52 | 8.43% |
| 2025-12-12 | 7.71 | 7.62 | -0.37 | -4.63% | 7.58 | 7.88 | 1297400 | 99728.59 | 11.13% |
| 2025-12-11 | 8.49 | 7.99 | -0.29 | -3.50% | 7.97 | 8.60 | 1785371 | 146781.83 | 15.31% |
| 2025-12-10 | 7.64 | 8.28 | 0.46 | 5.88% | 7.60 | 8.41 | 2311377 | 186066.59 | 19.82% |
| 2025-12-09 | 8.48 | 7.82 | -0.65 | -7.67% | 7.82 | 8.50 | 2015858 | 161234.83 | 17.29% |
| 2025-12-08 | 8.38 | 8.47 | 0.33 | 4.05% | 8.23 | 8.68 | 2212277 | 187548.27 | 18.97% |
| 2025-12-05 | 8.06 | 8.14 | 0.05 | 0.62% | 7.61 | 8.28 | 2094030 | 167785.64 | 17.96% |
| 2025-12-04 | 7.83 | 8.09 | -0.04 | -0.49% | 7.52 | 8.65 | 2464793 | 197661.86 | 21.14% |
| 2025-12-03 | 7.91 | 8.13 | 0.08 | 0.99% | 7.90 | 8.58 | 2187404 | 180818.77 | 18.76% |
| 2025-12-02 | 7.78 | 8.05 | 0.09 | 1.13% | 7.49 | 8.26 | 2103257 | 167032.95 | 18.04% |
| 2025-12-01 | 8.11 | 7.96 | -0.34 | -4.10% | 7.87 | 8.46 | 2132428 | 172163.09 | 18.29% |
| 2025-11-28 | 8.22 | 8.30 | 0.19 | 2.34% | 7.99 | 8.61 | 2490610 | 206334.62 | 21.36% |
| 2025-11-27 | 8.69 | 8.11 | -0.59 | -6.78% | 7.90 | 8.80 | 2734350 | 223907.94 | 23.45% |
| 2025-11-26 | 8.69 | 8.70 | 0.30 | 3.57% | 8.66 | 9.24 | 3547781 | 318976.22 | 30.43% |
| 2025-11-25 | 7.73 | 8.40 | 0.76 | 9.95% | 7.56 | 8.40 | 2130414 | 168018.52 | 18.27% |
| 2025-11-24 | 8.05 | 7.64 | -0.74 | -8.83% | 7.62 | 9.20 | 3515460 | 291070.72 | 30.15% |
海南海药(000566)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。
