| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.80 | 5.72 | -0.11 | -1.89% | 5.71 | 5.85 | 204593 | 11768.17 | 1.75% |
| 2025-10-23 | 5.84 | 5.83 | -0.05 | -0.85% | 5.73 | 5.92 | 245693 | 14262.18 | 2.11% |
| 2025-10-22 | 5.89 | 5.88 | -0.03 | -0.51% | 5.85 | 6.02 | 343117 | 20369.25 | 2.94% |
| 2025-10-21 | 5.78 | 5.91 | 0.08 | 1.37% | 5.69 | 5.94 | 380520 | 22309.21 | 3.26% |
| 2025-10-20 | 5.83 | 5.83 | -0.06 | -1.02% | 5.79 | 5.98 | 410989 | 24141.10 | 3.53% |
| 2025-10-17 | 5.83 | 5.89 | 0.01 | 0.17% | 5.73 | 6.10 | 689841 | 40607.57 | 5.92% |
| 2025-10-16 | 5.58 | 5.88 | 0.34 | 6.14% | 5.53 | 5.90 | 704966 | 40933.33 | 6.05% |
| 2025-10-15 | 5.48 | 5.54 | 0.08 | 1.47% | 5.40 | 5.59 | 226020 | 12484.86 | 1.94% |
| 2025-10-14 | 5.40 | 5.46 | 0.07 | 1.30% | 5.40 | 5.53 | 201372 | 11020.36 | 1.73% |
| 2025-10-13 | 5.26 | 5.39 | -0.07 | -1.28% | 5.18 | 5.41 | 163432 | 8691.16 | 1.40% |
| 2025-10-10 | 5.44 | 5.46 | 0.00 | 0.00% | 5.39 | 5.51 | 155265 | 8486.76 | 1.33% |
| 2025-10-09 | 5.49 | 5.46 | -0.04 | -0.73% | 5.38 | 5.50 | 202548 | 10978.95 | 1.74% |
| 2025-09-30 | 5.44 | 5.50 | 0.08 | 1.48% | 5.39 | 5.55 | 167227 | 9191.92 | 1.43% |
| 2025-09-29 | 5.40 | 5.42 | 0.02 | 0.37% | 5.27 | 5.42 | 186079 | 9978.44 | 1.60% |
| 2025-09-26 | 5.47 | 5.40 | -0.11 | -2.00% | 5.34 | 5.53 | 247609 | 13439.89 | 2.12% |
| 2025-09-25 | 5.57 | 5.51 | -0.09 | -1.61% | 5.50 | 5.61 | 167367 | 9280.64 | 1.44% |
| 2025-09-24 | 5.53 | 5.60 | 0.03 | 0.54% | 5.49 | 5.62 | 191517 | 10665.35 | 1.64% |
| 2025-09-23 | 5.74 | 5.57 | -0.17 | -2.96% | 5.47 | 5.75 | 240862 | 13401.26 | 2.07% |
| 2025-09-22 | 5.86 | 5.74 | -0.14 | -2.38% | 5.70 | 5.86 | 210146 | 12110.95 | 1.80% |
| 2025-09-19 | 5.97 | 5.88 | -0.14 | -2.33% | 5.85 | 6.00 | 286809 | 16887.59 | 2.46% |
| 2025-09-18 | 5.95 | 6.02 | 0.06 | 1.01% | 5.94 | 6.17 | 466289 | 28333.34 | 4.00% |
| 2025-09-17 | 5.99 | 5.96 | -0.06 | -1.00% | 5.95 | 6.03 | 166889 | 9955.29 | 1.43% |
| 2025-09-16 | 5.96 | 6.02 | 0.08 | 1.35% | 5.90 | 6.04 | 251171 | 14996.06 | 2.15% |
| 2025-09-15 | 5.97 | 5.94 | -0.06 | -1.00% | 5.91 | 5.99 | 197708 | 11753.21 | 1.70% |
| 2025-09-12 | 5.97 | 6.00 | 0.03 | 0.50% | 5.93 | 6.05 | 225687 | 13544.06 | 1.94% |
| 2025-09-11 | 5.97 | 5.97 | -0.01 | -0.17% | 5.87 | 5.98 | 168661 | 10022.84 | 1.45% |
| 2025-09-10 | 5.89 | 5.98 | 0.06 | 1.01% | 5.87 | 6.00 | 175820 | 10457.09 | 1.51% |
| 2025-09-09 | 6.00 | 5.92 | -0.11 | -1.82% | 5.88 | 6.02 | 205243 | 12196.45 | 1.76% |
| 2025-09-08 | 5.87 | 6.03 | 0.12 | 2.03% | 5.86 | 6.03 | 223898 | 13365.43 | 1.92% |
| 2025-09-05 | 5.85 | 5.91 | 0.06 | 1.03% | 5.75 | 5.92 | 239350 | 14030.38 | 2.05% |
| 2025-09-04 | 5.82 | 5.85 | 0.02 | 0.34% | 5.79 | 5.94 | 257715 | 15084.12 | 2.21% |
| 2025-09-03 | 5.89 | 5.83 | -0.08 | -1.35% | 5.81 | 5.93 | 182730 | 10727.32 | 1.57% |
| 2025-09-02 | 6.01 | 5.91 | -0.12 | -1.99% | 5.88 | 6.02 | 247488 | 14673.62 | 2.12% |
| 2025-09-01 | 6.02 | 6.03 | 0.02 | 0.33% | 5.93 | 6.06 | 217359 | 13090.18 | 1.86% |
| 2025-08-29 | 5.96 | 6.01 | 0.05 | 0.84% | 5.92 | 6.04 | 198947 | 11930.61 | 1.71% |
| 2025-08-28 | 6.00 | 5.96 | -0.03 | -0.50% | 5.79 | 6.04 | 335783 | 19869.25 | 2.88% |
| 2025-08-27 | 6.20 | 5.99 | -0.22 | -3.54% | 5.99 | 6.20 | 521034 | 31735.57 | 4.47% |
| 2025-08-26 | 6.18 | 6.21 | 0.01 | 0.16% | 6.15 | 6.24 | 280029 | 17357.75 | 2.40% |
| 2025-08-25 | 6.19 | 6.20 | -0.02 | -0.32% | 6.13 | 6.22 | 386706 | 23882.17 | 3.32% |
| 2025-08-22 | 6.26 | 6.22 | -0.05 | -0.80% | 6.17 | 6.26 | 316186 | 19594.13 | 2.71% |
| 2025-08-21 | 6.32 | 6.27 | -0.06 | -0.95% | 6.25 | 6.33 | 305859 | 19199.33 | 2.62% |
| 2025-08-20 | 6.41 | 6.33 | -0.12 | -1.86% | 6.26 | 6.42 | 460326 | 29044.52 | 3.95% |
| 2025-08-19 | 6.32 | 6.45 | 0.11 | 1.74% | 6.30 | 6.50 | 640816 | 41248.45 | 5.50% |
| 2025-08-18 | 6.30 | 6.34 | 0.04 | 0.63% | 6.28 | 6.41 | 478889 | 30434.34 | 4.11% |
| 2025-08-15 | 6.34 | 6.30 | -0.03 | -0.47% | 6.23 | 6.38 | 373326 | 23454.96 | 3.20% |
| 2025-08-14 | 6.18 | 6.33 | 0.13 | 2.10% | 6.14 | 6.34 | 538247 | 33660.45 | 4.62% |
| 2025-08-13 | 6.27 | 6.20 | -0.08 | -1.27% | 6.13 | 6.27 | 450581 | 27925.83 | 3.86% |
| 2025-08-12 | 6.34 | 6.28 | -0.06 | -0.95% | 6.24 | 6.44 | 338323 | 21308.09 | 2.90% |
| 2025-08-11 | 6.29 | 6.34 | 0.02 | 0.32% | 6.27 | 6.36 | 304707 | 19242.87 | 2.61% |
| 2025-08-08 | 6.28 | 6.32 | 0.01 | 0.16% | 6.26 | 6.34 | 263462 | 16605.72 | 2.26% |
| 2025-08-07 | 6.38 | 6.31 | -0.07 | -1.10% | 6.27 | 6.40 | 355983 | 22496.88 | 3.05% |
| 2025-08-06 | 6.47 | 6.38 | -0.12 | -1.85% | 6.36 | 6.50 | 449584 | 28768.90 | 3.86% |
| 2025-08-05 | 6.55 | 6.50 | -0.06 | -0.91% | 6.44 | 6.60 | 413556 | 26875.41 | 3.55% |
| 2025-08-04 | 6.45 | 6.56 | 0.11 | 1.71% | 6.23 | 6.56 | 595201 | 38173.97 | 5.11% |
| 2025-08-01 | 6.39 | 6.45 | 0.03 | 0.47% | 6.35 | 6.60 | 551828 | 35777.80 | 4.73% |
| 2025-07-31 | 6.53 | 6.42 | -0.13 | -1.98% | 6.40 | 6.61 | 703252 | 45719.80 | 6.03% |
| 2025-07-30 | 6.60 | 6.55 | -0.11 | -1.65% | 6.51 | 6.77 | 674185 | 44707.87 | 5.78% |
| 2025-07-29 | 6.75 | 6.66 | -0.05 | -0.75% | 6.51 | 6.78 | 784028 | 52124.72 | 6.72% |
| 2025-07-28 | 6.69 | 6.71 | -0.03 | -0.45% | 6.63 | 6.78 | 819721 | 54850.09 | 7.03% |
| 2025-07-25 | 7.30 | 6.74 | -0.44 | -6.13% | 6.66 | 7.30 | 1837948 | 125799.44 | 15.76% |
| 2025-07-24 | 6.49 | 7.18 | 0.65 | 9.95% | 6.49 | 7.18 | 1883372 | 131250.97 | 16.15% |
| 2025-07-23 | 6.85 | 6.53 | -0.44 | -6.31% | 6.50 | 7.14 | 1607847 | 109222.08 | 13.79% |
| 2025-07-22 | 6.81 | 6.97 | 0.28 | 4.19% | 6.63 | 7.34 | 1876299 | 129402.56 | 16.09% |
| 2025-07-21 | 6.52 | 6.69 | 0.11 | 1.67% | 6.44 | 6.85 | 1207250 | 80369.45 | 10.35% |
| 2025-07-18 | 6.56 | 6.58 | -0.06 | -0.90% | 6.42 | 6.61 | 781618 | 50969.69 | 6.70% |
| 2025-07-17 | 6.16 | 6.64 | 0.42 | 6.75% | 6.15 | 6.68 | 1404973 | 91256.45 | 12.05% |
| 2025-07-16 | 5.94 | 6.22 | 0.21 | 3.49% | 5.94 | 6.30 | 804379 | 49499.36 | 6.90% |
| 2025-07-15 | 6.16 | 6.01 | -0.23 | -3.69% | 5.86 | 6.19 | 789544 | 47112.05 | 6.77% |
| 2025-07-14 | 6.23 | 6.24 | -0.04 | -0.64% | 6.18 | 6.43 | 678312 | 42595.50 | 5.82% |
| 2025-07-11 | 6.22 | 6.28 | -0.11 | -1.72% | 6.19 | 6.46 | 858575 | 54099.99 | 7.36% |
| 2025-07-10 | 6.02 | 6.39 | 0.39 | 6.50% | 5.98 | 6.56 | 1599324 | 101432.58 | 13.72% |
| 2025-07-09 | 6.04 | 6.00 | -0.14 | -2.28% | 5.92 | 6.13 | 780406 | 46854.89 | 6.69% |
| 2025-07-08 | 5.94 | 6.14 | 0.20 | 3.37% | 5.89 | 6.53 | 1299711 | 81429.08 | 11.15% |
| 2025-07-07 | 6.06 | 5.94 | -0.15 | -2.46% | 5.91 | 6.20 | 615393 | 37038.01 | 5.28% |
| 2025-07-04 | 6.09 | 6.09 | 0.01 | 0.16% | 6.01 | 6.25 | 696002 | 42630.00 | 5.97% |
| 2025-07-03 | 5.94 | 6.08 | 0.10 | 1.67% | 5.91 | 6.19 | 691187 | 42215.19 | 5.93% |
| 2025-07-02 | 6.26 | 5.98 | -0.26 | -4.17% | 5.95 | 6.27 | 786325 | 47513.69 | 6.74% |
| 2025-07-01 | 5.89 | 6.24 | 0.36 | 6.12% | 5.89 | 6.25 | 1047739 | 63611.83 | 8.99% |
| 2025-06-30 | 5.84 | 5.88 | 0.03 | 0.51% | 5.74 | 5.89 | 391264 | 22815.22 | 3.36% |
| 2025-06-27 | 5.78 | 5.85 | 0.08 | 1.39% | 5.75 | 5.92 | 526949 | 30833.08 | 4.52% |
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。
