| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.40 | 24.17 | -0.06 | -0.25% | 24.02 | 24.55 | 10002 | 2431.27 | 2.52% |
| 2026-02-05 | 24.31 | 24.23 | -0.08 | -0.33% | 24.11 | 24.40 | 8991 | 2181.03 | 2.26% |
| 2026-02-04 | 24.28 | 24.31 | 0.15 | 0.62% | 24.10 | 24.54 | 13287 | 3227.70 | 3.35% |
| 2026-02-03 | 23.75 | 24.16 | 0.56 | 2.37% | 23.66 | 24.26 | 18854 | 4512.12 | 4.75% |
| 2026-02-02 | 24.29 | 23.60 | -0.58 | -2.40% | 23.50 | 24.50 | 18845 | 4543.39 | 4.75% |
| 2026-01-30 | 24.02 | 24.18 | 0.10 | 0.42% | 24.00 | 24.48 | 14516 | 3514.42 | 3.66% |
| 2026-01-29 | 24.24 | 24.08 | -0.30 | -1.23% | 24.00 | 24.67 | 16674 | 4049.74 | 4.20% |
| 2026-01-28 | 24.96 | 24.38 | -0.44 | -1.77% | 24.35 | 24.97 | 14061 | 3465.73 | 3.54% |
| 2026-01-27 | 24.77 | 24.82 | 0.05 | 0.20% | 23.78 | 24.92 | 20684 | 5062.51 | 5.21% |
| 2026-01-26 | 24.25 | 24.77 | 0.52 | 2.14% | 24.25 | 24.93 | 30309 | 7451.13 | 7.64% |
| 2026-01-23 | 24.40 | 24.25 | -0.06 | -0.25% | 24.12 | 24.46 | 12938 | 3138.43 | 3.26% |
| 2026-01-22 | 23.97 | 24.31 | 0.41 | 1.72% | 23.88 | 24.40 | 16890 | 4088.31 | 4.25% |
| 2026-01-21 | 23.69 | 23.90 | 0.10 | 0.42% | 23.63 | 24.06 | 11028 | 2635.02 | 2.78% |
| 2026-01-20 | 23.78 | 23.80 | 0.03 | 0.13% | 23.67 | 24.08 | 12687 | 3029.98 | 3.20% |
| 2026-01-19 | 23.98 | 23.77 | -0.37 | -1.53% | 23.67 | 24.23 | 14630 | 3491.18 | 3.69% |
| 2026-01-16 | 24.05 | 24.14 | 0.19 | 0.79% | 23.81 | 24.19 | 11556 | 2775.94 | 2.91% |
| 2026-01-15 | 23.88 | 23.95 | 0.07 | 0.29% | 23.65 | 24.32 | 16769 | 4020.82 | 4.22% |
| 2026-01-14 | 23.91 | 23.88 | 0.10 | 0.42% | 23.33 | 23.98 | 29214 | 6921.58 | 7.36% |
| 2026-01-13 | 22.89 | 23.78 | 0.83 | 3.62% | 22.89 | 24.22 | 40243 | 9500.40 | 10.14% |
| 2026-01-12 | 22.89 | 22.95 | 0.23 | 1.01% | 22.58 | 23.19 | 15153 | 3462.15 | 3.82% |
| 2026-01-09 | 22.58 | 22.72 | 0.22 | 0.98% | 22.39 | 22.78 | 12998 | 2931.72 | 3.27% |
| 2026-01-08 | 22.25 | 22.50 | 0.15 | 0.67% | 22.23 | 22.55 | 9126 | 2047.60 | 2.30% |
| 2026-01-07 | 22.29 | 22.35 | 0.06 | 0.27% | 22.23 | 22.47 | 10663 | 2383.73 | 2.69% |
| 2026-01-06 | 22.57 | 22.29 | -0.04 | -0.18% | 22.14 | 22.57 | 11842 | 2638.96 | 2.98% |
| 2026-01-05 | 21.91 | 22.33 | 0.38 | 1.73% | 21.91 | 22.42 | 11749 | 2619.68 | 2.96% |
| 2025-12-31 | 22.06 | 21.95 | 0.00 | 0.00% | 21.79 | 22.06 | 8463 | 1855.90 | 2.13% |
| 2025-12-30 | 21.90 | 21.95 | -0.05 | -0.23% | 21.80 | 22.10 | 7579 | 1663.93 | 1.91% |
| 2025-12-29 | 22.10 | 22.00 | -0.03 | -0.14% | 21.94 | 22.10 | 6703 | 1475.12 | 1.69% |
| 2025-12-26 | 22.29 | 22.03 | -0.16 | -0.72% | 21.93 | 22.35 | 8047 | 1779.11 | 2.03% |
| 2025-12-25 | 22.08 | 22.19 | 0.20 | 0.91% | 22.00 | 22.25 | 8454 | 1869.62 | 2.13% |
| 2025-12-24 | 22.08 | 21.99 | 0.01 | 0.05% | 21.88 | 22.09 | 7258 | 1598.31 | 1.83% |
| 2025-12-23 | 22.01 | 21.98 | -0.03 | -0.14% | 21.86 | 22.18 | 5176 | 1138.20 | 1.30% |
| 2025-12-22 | 22.08 | 22.01 | -0.06 | -0.27% | 22.00 | 22.16 | 6434 | 1419.83 | 1.62% |
| 2025-12-19 | 21.86 | 22.07 | 0.32 | 1.47% | 21.76 | 22.13 | 8145 | 1793.19 | 2.05% |
| 2025-12-18 | 21.54 | 21.75 | 0.23 | 1.07% | 21.41 | 21.85 | 10012 | 2174.82 | 2.52% |
| 2025-12-17 | 21.33 | 21.52 | 0.19 | 0.89% | 21.05 | 21.52 | 14070 | 2999.83 | 3.54% |
| 2025-12-16 | 21.86 | 21.33 | -0.40 | -1.84% | 21.29 | 21.88 | 9122 | 1960.24 | 2.30% |
| 2025-12-15 | 21.71 | 21.73 | 0.02 | 0.09% | 21.53 | 21.81 | 5137 | 1114.64 | 1.29% |
| 2025-12-12 | 21.81 | 21.71 | -0.17 | -0.78% | 21.64 | 21.97 | 9092 | 1981.13 | 2.29% |
| 2025-12-11 | 22.37 | 21.88 | -0.38 | -1.71% | 21.88 | 22.37 | 12473 | 2747.98 | 3.14% |
| 2025-12-10 | 22.64 | 22.26 | -0.30 | -1.33% | 22.21 | 22.64 | 9849 | 2197.23 | 2.48% |
| 2025-12-09 | 22.64 | 22.56 | -0.18 | -0.79% | 22.53 | 22.84 | 8338 | 1888.68 | 2.10% |
| 2025-12-08 | 22.99 | 22.74 | -0.05 | -0.22% | 22.67 | 22.99 | 8441 | 1926.89 | 2.13% |
| 2025-12-05 | 22.85 | 22.79 | -0.07 | -0.31% | 22.33 | 23.00 | 10628 | 2402.66 | 2.68% |
| 2025-12-04 | 23.29 | 22.86 | -0.46 | -1.97% | 22.80 | 23.37 | 15371 | 3543.37 | 3.87% |
| 2025-12-03 | 22.82 | 23.32 | 0.50 | 2.19% | 22.78 | 23.43 | 16630 | 3843.66 | 4.19% |
| 2025-12-02 | 22.92 | 22.82 | -0.10 | -0.44% | 22.71 | 23.15 | 7191 | 1645.69 | 1.81% |
| 2025-12-01 | 23.09 | 22.92 | -0.10 | -0.43% | 22.85 | 23.20 | 8522 | 1960.55 | 2.15% |
| 2025-11-28 | 23.50 | 23.02 | -0.10 | -0.43% | 22.70 | 23.50 | 8168 | 1878.85 | 2.06% |
| 2025-11-27 | 22.83 | 23.12 | 0.29 | 1.27% | 22.60 | 23.15 | 7845 | 1802.19 | 1.98% |
| 2025-11-26 | 22.85 | 22.83 | -0.02 | -0.09% | 22.72 | 23.24 | 10951 | 2512.94 | 2.76% |
| 2025-11-25 | 22.52 | 22.85 | 0.43 | 1.92% | 22.39 | 23.02 | 12506 | 2861.29 | 3.15% |
| 2025-11-24 | 22.34 | 22.42 | 0.37 | 1.68% | 22.19 | 22.55 | 10299 | 2304.07 | 2.59% |
| 2025-11-21 | 23.10 | 22.05 | -1.18 | -5.08% | 22.00 | 23.30 | 22218 | 5000.52 | 5.60% |
| 2025-11-20 | 23.30 | 23.23 | 0.01 | 0.04% | 23.09 | 23.47 | 7193 | 1672.42 | 1.81% |
| 2025-11-19 | 23.59 | 23.22 | -0.33 | -1.40% | 23.17 | 23.61 | 10217 | 2383.51 | 2.57% |
| 2025-11-18 | 23.74 | 23.55 | -0.12 | -0.51% | 23.46 | 23.85 | 8441 | 1992.45 | 2.13% |
| 2025-11-17 | 23.94 | 23.67 | -0.33 | -1.38% | 23.49 | 24.05 | 14716 | 3481.11 | 3.71% |
| 2025-11-14 | 23.53 | 24.00 | 0.45 | 1.91% | 23.47 | 24.10 | 20622 | 4931.10 | 5.19% |
| 2025-11-13 | 23.70 | 23.55 | -0.06 | -0.25% | 23.33 | 23.70 | 10674 | 2514.25 | 2.69% |
| 2025-11-12 | 23.49 | 23.61 | 0.12 | 0.51% | 23.42 | 23.66 | 12002 | 2829.16 | 3.02% |
| 2025-11-11 | 23.47 | 23.49 | 0.02 | 0.09% | 23.30 | 23.60 | 8667 | 2031.85 | 2.18% |
| 2025-11-10 | 23.30 | 23.47 | 0.23 | 0.99% | 23.22 | 23.53 | 12785 | 2989.46 | 3.22% |
| 2025-11-07 | 23.43 | 23.24 | -0.06 | -0.26% | 23.06 | 23.43 | 6910 | 1604.46 | 1.74% |
| 2025-11-06 | 23.20 | 23.30 | 0.10 | 0.43% | 23.04 | 23.56 | 11404 | 2658.39 | 2.87% |
| 2025-11-05 | 22.82 | 23.20 | 0.24 | 1.05% | 22.75 | 23.27 | 13064 | 3017.74 | 3.29% |
| 2025-11-04 | 23.72 | 22.96 | -0.83 | -3.49% | 22.75 | 23.77 | 25814 | 5967.94 | 6.50% |
| 2025-11-03 | 23.85 | 23.79 | -0.09 | -0.38% | 23.51 | 24.09 | 13739 | 3258.03 | 3.46% |
| 2025-10-31 | 23.32 | 23.88 | 0.60 | 2.58% | 23.21 | 23.97 | 18086 | 4291.06 | 4.56% |
| 2025-10-30 | 23.36 | 23.28 | -0.06 | -0.26% | 23.21 | 23.60 | 10403 | 2433.78 | 2.62% |
| 2025-10-29 | 23.93 | 23.34 | -0.61 | -2.55% | 23.25 | 23.93 | 20729 | 4855.88 | 5.36% |
| 2025-10-28 | 23.93 | 23.95 | -0.14 | -0.58% | 23.87 | 24.08 | 9200 | 2202.51 | 2.38% |
| 2025-10-27 | 23.98 | 24.09 | 0.09 | 0.38% | 23.91 | 24.23 | 11531 | 2772.95 | 2.98% |
| 2025-10-24 | 24.21 | 24.00 | -0.21 | -0.87% | 23.96 | 24.23 | 12408 | 2984.28 | 3.21% |
| 2025-10-23 | 24.30 | 24.21 | 0.02 | 0.08% | 23.91 | 24.40 | 11220 | 2700.76 | 2.90% |
| 2025-10-22 | 24.18 | 24.19 | -0.18 | -0.74% | 24.17 | 24.86 | 17474 | 4264.69 | 4.51% |
| 2025-10-21 | 24.02 | 24.37 | 0.32 | 1.33% | 23.93 | 24.45 | 14999 | 3637.47 | 3.87% |
| 2025-10-20 | 23.81 | 24.05 | 0.31 | 1.31% | 23.81 | 24.08 | 7618 | 1825.49 | 1.97% |
| 2025-10-17 | 24.03 | 23.74 | -0.27 | -1.12% | 23.71 | 24.27 | 11915 | 2855.71 | 3.08% |
| 2025-10-16 | 24.37 | 24.01 | -0.35 | -1.44% | 23.95 | 24.40 | 9999 | 2417.41 | 2.58% |
海森药业(001367)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。
