| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 24.20 | 24.36 | 0.23 | 0.95% | 23.91 | 24.40 | 10840 | 2626.46 | 2.80% |
| 2025-10-14 | 24.27 | 24.13 | -0.01 | -0.04% | 24.03 | 24.80 | 17166 | 4178.62 | 4.43% |
| 2025-10-13 | 23.61 | 24.14 | -0.28 | -1.15% | 23.61 | 24.54 | 21412 | 5172.68 | 5.53% |
| 2025-10-10 | 23.41 | 24.42 | 0.99 | 4.23% | 23.41 | 24.76 | 39964 | 9656.23 | 10.32% |
| 2025-10-09 | 23.47 | 23.43 | -0.03 | -0.13% | 23.31 | 23.76 | 16478 | 3873.68 | 4.26% |
| 2025-09-30 | 23.39 | 23.46 | 0.06 | 0.26% | 23.39 | 23.68 | 7494 | 1760.37 | 1.94% |
| 2025-09-29 | 23.39 | 23.40 | 0.01 | 0.04% | 22.98 | 23.67 | 14974 | 3501.80 | 3.87% |
| 2025-09-26 | 23.45 | 23.39 | -0.12 | -0.51% | 23.01 | 23.85 | 13546 | 3187.60 | 3.50% |
| 2025-09-25 | 23.81 | 23.51 | -0.28 | -1.18% | 23.45 | 23.98 | 13245 | 3136.23 | 3.42% |
| 2025-09-24 | 23.43 | 23.79 | 0.18 | 0.76% | 23.43 | 23.96 | 19847 | 4717.95 | 5.13% |
| 2025-09-23 | 23.92 | 23.61 | -0.31 | -1.30% | 23.11 | 23.99 | 21899 | 5129.31 | 5.66% |
| 2025-09-22 | 24.17 | 23.92 | -0.26 | -1.08% | 23.82 | 24.36 | 13171 | 3161.60 | 3.40% |
| 2025-09-19 | 24.42 | 24.18 | -0.12 | -0.49% | 23.99 | 24.48 | 16678 | 4028.12 | 4.31% |
| 2025-09-18 | 24.81 | 24.30 | -0.55 | -2.21% | 24.10 | 24.98 | 26160 | 6442.96 | 6.76% |
| 2025-09-17 | 25.05 | 24.85 | 0.01 | 0.04% | 24.66 | 25.06 | 20091 | 4996.16 | 5.19% |
| 2025-09-16 | 25.31 | 24.84 | -0.12 | -0.48% | 24.21 | 25.37 | 24238 | 6012.59 | 6.26% |
| 2025-09-15 | 25.10 | 24.96 | 0.04 | 0.16% | 24.61 | 25.10 | 14603 | 3622.31 | 3.77% |
| 2025-09-12 | 24.85 | 24.92 | 0.12 | 0.48% | 24.55 | 25.15 | 19937 | 4955.05 | 5.15% |
| 2025-09-11 | 24.91 | 24.80 | -0.13 | -0.52% | 24.26 | 24.91 | 18764 | 4617.46 | 4.85% |
| 2025-09-10 | 24.83 | 24.93 | 0.09 | 0.36% | 24.83 | 25.49 | 21792 | 5477.49 | 5.63% |
| 2025-09-09 | 25.25 | 24.84 | -0.34 | -1.35% | 24.70 | 25.26 | 18188 | 4536.47 | 4.70% |
| 2025-09-08 | 24.77 | 25.18 | 0.43 | 1.74% | 24.61 | 25.29 | 17383 | 4347.05 | 4.49% |
| 2025-09-05 | 24.41 | 24.75 | 0.36 | 1.48% | 24.17 | 24.85 | 16238 | 3993.54 | 4.19% |
| 2025-09-04 | 24.73 | 24.39 | -0.34 | -1.37% | 24.02 | 25.03 | 19601 | 4820.40 | 5.06% |
| 2025-09-03 | 25.18 | 24.73 | -0.42 | -1.67% | 24.55 | 25.40 | 18711 | 4662.26 | 4.83% |
| 2025-09-02 | 25.62 | 25.15 | -0.47 | -1.83% | 24.74 | 25.72 | 22698 | 5699.27 | 5.86% |
| 2025-09-01 | 24.90 | 25.62 | 0.62 | 2.48% | 24.90 | 26.00 | 27097 | 6915.13 | 7.00% |
| 2025-08-29 | 25.30 | 25.00 | -0.15 | -0.60% | 25.00 | 25.49 | 23778 | 5995.98 | 6.14% |
| 2025-08-28 | 25.31 | 25.15 | -0.20 | -0.79% | 24.41 | 25.65 | 33919 | 8482.25 | 8.76% |
| 2025-08-27 | 26.42 | 25.35 | -1.12 | -4.23% | 25.32 | 26.66 | 46577 | 12122.95 | 12.03% |
| 2025-08-26 | 26.48 | 26.47 | -0.08 | -0.30% | 26.26 | 27.48 | 49308 | 13260.00 | 12.74% |
| 2025-08-25 | 26.25 | 26.55 | 0.42 | 1.61% | 26.12 | 26.97 | 41244 | 10932.66 | 10.65% |
| 2025-08-22 | 26.13 | 26.13 | 0.03 | 0.11% | 25.84 | 26.28 | 35638 | 9277.76 | 9.21% |
| 2025-08-21 | 26.23 | 26.10 | -0.13 | -0.50% | 25.93 | 26.46 | 34410 | 9012.34 | 8.89% |
| 2025-08-20 | 26.57 | 26.23 | -0.49 | -1.83% | 26.00 | 26.57 | 45208 | 11849.99 | 11.68% |
| 2025-08-19 | 26.73 | 26.72 | 0.00 | 0.00% | 26.40 | 27.24 | 45607 | 12230.17 | 11.78% |
| 2025-08-18 | 26.86 | 26.72 | -0.14 | -0.52% | 26.60 | 27.35 | 57368 | 15462.68 | 14.82% |
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。
