| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.93 | 5.86 | -0.22 | -3.62% | 5.79 | 6.17 | 948696 | 56446.94 | 8.14% |
| 2025-05-22 | 5.85 | 6.08 | 0.12 | 2.01% | 5.72 | 6.09 | 749961 | 44003.41 | 6.43% |
| 2025-05-21 | 5.68 | 5.96 | 0.28 | 4.93% | 5.66 | 6.08 | 1202490 | 70661.26 | 10.31% |
| 2025-05-20 | 5.70 | 5.68 | 0.01 | 0.18% | 5.66 | 5.87 | 818427 | 47128.14 | 7.02% |
| 2025-05-19 | 5.64 | 5.67 | 0.02 | 0.35% | 5.40 | 5.71 | 843688 | 47180.95 | 7.24% |
| 2025-05-16 | 5.43 | 5.65 | 0.22 | 4.05% | 5.31 | 5.85 | 1443283 | 80397.96 | 12.38% |
| 2025-05-15 | 4.96 | 5.43 | 0.49 | 9.92% | 4.91 | 5.43 | 746590 | 39040.81 | 6.40% |
| 2025-05-14 | 4.95 | 4.94 | -0.06 | -1.20% | 4.85 | 4.99 | 318458 | 15681.22 | 2.73% |
| 2025-05-13 | 5.13 | 5.00 | -0.14 | -2.72% | 4.96 | 5.18 | 438398 | 22112.20 | 3.76% |
| 2025-05-12 | 5.21 | 5.14 | -0.12 | -2.28% | 5.01 | 5.26 | 477550 | 24445.28 | 4.10% |
| 2025-05-09 | 5.35 | 5.26 | -0.04 | -0.75% | 5.24 | 5.56 | 608126 | 32685.67 | 5.22% |
| 2025-05-08 | 5.08 | 5.30 | 0.26 | 5.16% | 5.08 | 5.35 | 591239 | 30807.54 | 5.07% |
| 2025-05-07 | 5.11 | 5.04 | 0.00 | 0.00% | 4.98 | 5.28 | 289348 | 14719.91 | 2.48% |
| 2025-05-06 | 4.83 | 5.04 | 0.24 | 5.00% | 4.83 | 5.11 | 373544 | 18740.93 | 3.20% |
| 2025-04-30 | 4.79 | 4.80 | -0.01 | -0.21% | 4.78 | 5.16 | 427056 | 20841.41 | 3.66% |
| 2025-04-29 | 4.83 | 4.81 | -0.02 | -0.41% | 4.74 | 4.91 | 215024 | 10380.87 | 1.84% |
| 2025-04-28 | 4.95 | 4.83 | -0.11 | -2.23% | 4.78 | 4.95 | 262055 | 12687.99 | 2.25% |
| 2025-04-25 | 5.15 | 4.94 | -0.19 | -3.70% | 4.91 | 5.18 | 422038 | 20987.65 | 3.62% |
| 2025-04-24 | 5.15 | 5.13 | 0.03 | 0.59% | 5.10 | 5.29 | 462032 | 23938.54 | 3.96% |
| 2025-04-23 | 5.47 | 5.10 | -0.42 | -7.61% | 5.09 | 5.51 | 863592 | 45421.99 | 7.41% |
| 2025-04-22 | 5.48 | 5.52 | 0.00 | 0.00% | 5.40 | 5.90 | 987964 | 55455.45 | 8.47% |
| 2025-04-21 | 5.15 | 5.52 | 0.42 | 8.24% | 4.98 | 5.61 | 909169 | 49091.75 | 7.80% |
| 2025-04-18 | 5.08 | 5.10 | 0.07 | 1.39% | 5.01 | 5.20 | 458024 | 23389.10 | 3.93% |
| 2025-04-17 | 5.00 | 5.03 | -0.07 | -1.37% | 5.00 | 5.32 | 614662 | 31537.34 | 5.27% |
| 2025-04-16 | 4.80 | 5.10 | 0.29 | 6.03% | 4.73 | 5.17 | 918393 | 45905.48 | 7.88% |
| 2025-04-15 | 4.80 | 4.81 | -0.19 | -3.80% | 4.67 | 4.92 | 878772 | 41954.59 | 7.54% |
| 2025-04-14 | 4.69 | 5.00 | 0.27 | 5.71% | 4.49 | 5.20 | 1455039 | 72942.39 | 12.48% |
| 2025-04-11 | 4.30 | 4.73 | 0.43 | 10.00% | 4.26 | 4.73 | 336734 | 15749.33 | 2.89% |
| 2025-04-10 | 4.26 | 4.30 | 0.14 | 3.37% | 4.18 | 4.36 | 231156 | 9948.25 | 1.98% |
| 2025-04-09 | 4.07 | 4.16 | 0.02 | 0.48% | 3.76 | 4.25 | 237307 | 9546.44 | 2.04% |
| 2025-04-08 | 3.98 | 4.14 | 0.03 | 0.73% | 3.90 | 4.16 | 234415 | 9398.86 | 2.01% |
| 2025-04-07 | 4.36 | 4.11 | -0.46 | -10.07% | 4.11 | 4.37 | 205762 | 8559.85 | 1.76% |
| 2025-04-03 | 4.53 | 4.57 | -0.01 | -0.22% | 4.51 | 4.65 | 98260 | 4503.81 | 0.84% |
| 2025-04-02 | 4.62 | 4.58 | -0.06 | -1.29% | 4.57 | 4.70 | 103822 | 4779.50 | 0.89% |
| 2025-04-01 | 4.54 | 4.64 | 0.12 | 2.65% | 4.53 | 4.73 | 162765 | 7564.93 | 1.40% |
| 2025-03-31 | 4.56 | 4.52 | -0.09 | -1.95% | 4.45 | 4.59 | 151568 | 6832.19 | 1.30% |
| 2025-03-28 | 4.71 | 4.61 | -0.09 | -1.91% | 4.61 | 4.79 | 148747 | 6972.52 | 1.28% |
| 2025-03-27 | 4.62 | 4.70 | 0.07 | 1.51% | 4.53 | 4.75 | 176049 | 8197.56 | 1.51% |
| 2025-03-26 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.68 | 110632 | 5120.03 | 0.95% |
| 2025-03-25 | 4.70 | 4.60 | -0.15 | -3.16% | 4.55 | 4.71 | 237224 | 10932.98 | 2.03% |
| 2025-03-24 | 5.09 | 4.75 | -0.33 | -6.50% | 4.58 | 5.12 | 426922 | 20546.18 | 3.66% |
| 2025-03-21 | 5.05 | 5.08 | 0.06 | 1.20% | 5.02 | 5.15 | 376143 | 19122.48 | 3.23% |
| 2025-03-20 | 5.02 | 5.02 | 0.02 | 0.40% | 4.96 | 5.08 | 174835 | 8742.23 | 1.50% |
| 2025-03-19 | 4.98 | 5.00 | -0.02 | -0.40% | 4.98 | 5.04 | 137063 | 6851.17 | 1.18% |
| 2025-03-18 | 5.11 | 5.02 | -0.09 | -1.76% | 4.98 | 5.13 | 256852 | 12906.77 | 2.20% |
| 2025-03-17 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.14 | 238953 | 12165.77 | 2.05% |
| 2025-03-14 | 5.00 | 5.06 | 0.03 | 0.60% | 5.00 | 5.08 | 181252 | 9140.31 | 1.55% |
| 2025-03-13 | 5.15 | 5.03 | -0.14 | -2.71% | 4.95 | 5.16 | 266447 | 13407.12 | 2.29% |
| 2025-03-12 | 5.24 | 5.17 | -0.06 | -1.15% | 5.15 | 5.28 | 235464 | 12210.58 | 2.02% |
| 2025-03-11 | 5.10 | 5.23 | 0.05 | 0.97% | 5.05 | 5.27 | 362562 | 18799.77 | 3.11% |
| 2025-03-10 | 5.08 | 5.18 | 0.16 | 3.19% | 5.03 | 5.28 | 427787 | 21992.90 | 3.67% |
| 2025-03-07 | 5.13 | 5.02 | -0.16 | -3.09% | 4.99 | 5.17 | 385626 | 19510.79 | 3.31% |
| 2025-03-06 | 5.11 | 5.18 | 0.11 | 2.17% | 5.08 | 5.19 | 441801 | 22743.89 | 3.79% |
| 2025-03-05 | 5.04 | 5.07 | 0.02 | 0.40% | 4.88 | 5.08 | 377957 | 18715.50 | 3.24% |
| 2025-03-04 | 5.03 | 5.05 | 0.04 | 0.80% | 4.94 | 5.27 | 546538 | 27702.22 | 4.69% |
| 2025-03-03 | 5.14 | 5.01 | -0.11 | -2.15% | 4.98 | 5.20 | 510520 | 25878.12 | 4.38% |
| 2025-02-28 | 5.37 | 5.12 | -0.42 | -7.58% | 5.08 | 5.53 | 933037 | 49232.72 | 8.00% |
| 2025-02-27 | 5.26 | 5.54 | 0.23 | 4.33% | 5.20 | 5.84 | 1511269 | 84435.98 | 12.96% |
| 2025-02-26 | 4.81 | 5.31 | 0.48 | 9.94% | 4.80 | 5.31 | 492515 | 25657.77 | 4.22% |
| 2025-02-25 | 4.78 | 4.83 | 0.02 | 0.42% | 4.75 | 4.87 | 165410 | 7958.58 | 1.42% |
| 2025-02-24 | 4.79 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 159261 | 7680.13 | 1.37% |
| 2025-02-21 | 4.88 | 4.83 | -0.09 | -1.83% | 4.78 | 4.93 | 257896 | 12461.29 | 2.21% |
| 2025-02-20 | 4.84 | 4.92 | 0.10 | 2.07% | 4.82 | 5.10 | 329517 | 16343.61 | 2.83% |
| 2025-02-19 | 4.74 | 4.82 | 0.08 | 1.69% | 4.67 | 4.82 | 230891 | 11028.08 | 1.98% |
| 2025-02-18 | 4.99 | 4.74 | -0.27 | -5.39% | 4.72 | 5.02 | 383258 | 18609.66 | 3.29% |
| 2025-02-17 | 5.05 | 5.01 | -0.10 | -1.96% | 4.97 | 5.08 | 387184 | 19402.87 | 3.32% |
| 2025-02-14 | 4.94 | 5.11 | 0.18 | 3.65% | 4.80 | 5.20 | 718804 | 36198.63 | 6.17% |
| 2025-02-13 | 4.89 | 4.93 | 0.04 | 0.82% | 4.80 | 5.08 | 398108 | 19614.74 | 3.41% |
| 2025-02-12 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.96 | 292775 | 14332.02 | 2.51% |
| 2025-02-11 | 4.85 | 4.86 | 0.02 | 0.41% | 4.74 | 5.05 | 389584 | 18974.38 | 3.34% |
| 2025-02-10 | 4.73 | 4.84 | 0.05 | 1.04% | 4.71 | 4.87 | 420480 | 20227.33 | 3.61% |
| 2025-02-07 | 4.55 | 4.79 | 0.11 | 2.35% | 4.52 | 4.91 | 736374 | 34923.72 | 6.32% |
| 2025-02-06 | 4.29 | 4.68 | 0.36 | 8.33% | 4.14 | 4.72 | 460180 | 20203.31 | 3.95% |
| 2025-02-05 | 4.25 | 4.32 | 0.02 | 0.47% | 4.19 | 4.32 | 200309 | 8565.60 | 1.72% |
| 2025-01-27 | 4.32 | 4.30 | -0.03 | -0.69% | 4.29 | 4.45 | 128674 | 5615.63 | 1.10% |
| 2025-01-24 | 4.31 | 4.33 | 0.02 | 0.46% | 4.27 | 4.34 | 125536 | 5410.05 | 1.08% |
| 2025-01-23 | 4.39 | 4.31 | -0.02 | -0.46% | 4.30 | 4.46 | 154747 | 6796.58 | 1.33% |
| 2025-01-22 | 4.41 | 4.33 | -0.09 | -2.04% | 4.29 | 4.41 | 132038 | 5723.37 | 1.13% |
| 2025-01-21 | 4.55 | 4.42 | -0.10 | -2.21% | 4.39 | 4.57 | 150762 | 6689.41 | 1.29% |
| 2025-01-20 | 4.52 | 4.52 | 0.04 | 0.89% | 4.43 | 4.55 | 128156 | 5771.85 | 1.10% |
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。
