| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.76 | 24.12 | 2.19 | 9.99% | 23.76 | 24.12 | 65973 | 15871.53 | 16.62% |
| 2026-03-25 | 21.80 | 21.93 | 0.51 | 2.38% | 21.43 | 22.00 | 14401 | 3138.41 | 3.63% |
| 2026-03-24 | 20.60 | 21.42 | 1.19 | 5.88% | 20.30 | 21.66 | 21367 | 4469.07 | 5.38% |
| 2026-03-23 | 21.74 | 20.23 | -1.61 | -7.37% | 19.90 | 21.79 | 25584 | 5289.03 | 6.44% |
| 2026-03-20 | 22.72 | 21.84 | -0.71 | -3.15% | 21.80 | 22.86 | 16034 | 3558.73 | 4.04% |
| 2026-03-19 | 23.33 | 22.55 | -0.75 | -3.22% | 22.48 | 23.33 | 12525 | 2850.38 | 3.16% |
| 2026-03-18 | 22.80 | 23.30 | 0.50 | 2.19% | 22.71 | 23.32 | 13373 | 3075.56 | 3.37% |
| 2026-03-17 | 23.34 | 22.80 | -0.35 | -1.51% | 22.70 | 23.34 | 9408 | 2165.63 | 2.37% |
| 2026-03-16 | 22.89 | 23.15 | 0.25 | 1.09% | 22.83 | 23.22 | 17699 | 4083.48 | 4.46% |
| 2026-03-13 | 23.15 | 22.90 | -0.07 | -0.30% | 22.81 | 23.24 | 14896 | 3432.41 | 3.75% |
| 2026-03-12 | 23.29 | 22.97 | -0.32 | -1.37% | 22.92 | 23.44 | 12742 | 2955.29 | 3.21% |
| 2026-03-11 | 23.64 | 23.29 | -0.20 | -0.85% | 23.17 | 23.65 | 11074 | 2587.10 | 2.79% |
| 2026-03-10 | 23.50 | 23.49 | 0.48 | 2.09% | 23.11 | 23.60 | 17043 | 3996.84 | 4.29% |
| 2026-03-09 | 23.05 | 23.01 | -0.04 | -0.17% | 22.58 | 23.25 | 21675 | 4969.94 | 5.46% |
| 2026-03-06 | 22.22 | 23.05 | 0.88 | 3.97% | 22.09 | 23.08 | 18855 | 4281.04 | 4.75% |
| 2026-03-05 | 22.48 | 22.17 | -0.04 | -0.18% | 19.99 | 22.62 | 17945 | 3966.47 | 4.52% |
| 2026-03-04 | 22.17 | 22.21 | -0.02 | -0.09% | 21.98 | 22.40 | 10922 | 2422.58 | 2.75% |
| 2026-03-03 | 23.00 | 22.23 | -0.70 | -3.05% | 22.00 | 23.25 | 17833 | 4047.28 | 4.49% |
| 2026-03-02 | 23.31 | 22.93 | -0.64 | -2.72% | 22.41 | 23.48 | 17829 | 4080.29 | 4.49% |
| 2026-02-27 | 23.74 | 23.57 | -0.26 | -1.09% | 23.44 | 23.92 | 10595 | 2500.67 | 2.67% |
| 2026-02-26 | 24.12 | 23.83 | -0.21 | -0.87% | 23.60 | 24.13 | 11101 | 2644.58 | 2.80% |
| 2026-02-25 | 23.91 | 24.04 | 0.13 | 0.54% | 23.88 | 24.23 | 10582 | 2548.84 | 2.67% |
| 2026-02-24 | 23.95 | 23.91 | 0.11 | 0.46% | 23.74 | 24.27 | 13401 | 3206.19 | 3.38% |
| 2026-02-13 | 24.12 | 23.80 | -0.20 | -0.83% | 23.74 | 24.17 | 6046 | 1449.03 | 1.52% |
| 2026-02-12 | 24.29 | 24.00 | -0.30 | -1.23% | 23.97 | 24.33 | 7206 | 1739.31 | 1.82% |
| 2026-02-11 | 24.51 | 24.30 | -0.02 | -0.08% | 24.16 | 24.51 | 7902 | 1919.37 | 1.99% |
| 2026-02-10 | 24.53 | 24.32 | -0.10 | -0.41% | 24.26 | 24.58 | 7831 | 1908.27 | 1.97% |
| 2026-02-09 | 24.36 | 24.42 | 0.25 | 1.03% | 24.29 | 24.54 | 13554 | 3311.09 | 3.41% |
| 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% |
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。
