| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.47 | 6.51 | 0.03 | 0.46% | 6.41 | 6.57 | 147694 | 9562.38 | 0.91% |
| 2025-09-15 | 6.44 | 6.48 | 0.09 | 1.41% | 6.33 | 6.54 | 198730 | 12780.81 | 1.23% |
| 2025-09-12 | 6.52 | 6.39 | -0.10 | -1.54% | 6.34 | 6.58 | 189263 | 12132.90 | 1.17% |
| 2025-09-11 | 6.34 | 6.49 | 0.09 | 1.41% | 6.21 | 6.55 | 310493 | 19865.32 | 1.92% |
| 2025-09-10 | 6.28 | 6.40 | 0.21 | 3.39% | 6.23 | 6.60 | 413439 | 26718.05 | 2.56% |
| 2025-09-09 | 6.02 | 6.19 | 0.17 | 2.82% | 6.00 | 6.30 | 336552 | 20950.69 | 2.08% |
| 2025-09-08 | 5.95 | 6.02 | 0.07 | 1.18% | 5.89 | 6.03 | 142170 | 8485.98 | 0.88% |
| 2025-09-05 | 5.89 | 5.95 | 0.06 | 1.02% | 5.79 | 5.95 | 113238 | 6668.76 | 0.70% |
| 2025-09-04 | 5.93 | 5.89 | -0.04 | -0.67% | 5.80 | 6.02 | 155410 | 9193.39 | 0.96% |
| 2025-09-03 | 6.08 | 5.93 | -0.14 | -2.31% | 5.91 | 6.15 | 171244 | 10324.77 | 1.06% |
| 2025-09-02 | 6.14 | 6.07 | -0.07 | -1.14% | 6.02 | 6.19 | 173012 | 10538.91 | 1.07% |
| 2025-09-01 | 6.01 | 6.14 | 0.11 | 1.82% | 5.97 | 6.37 | 325110 | 20172.65 | 2.01% |
| 2025-08-29 | 6.03 | 6.03 | -0.04 | -0.66% | 5.97 | 6.11 | 183757 | 11070.90 | 1.14% |
| 2025-08-28 | 6.15 | 6.07 | -0.09 | -1.46% | 5.83 | 6.24 | 390092 | 23419.53 | 2.41% |
| 2025-08-27 | 6.46 | 6.16 | -0.25 | -3.90% | 6.11 | 6.64 | 474583 | 30079.54 | 2.94% |
| 2025-08-26 | 6.04 | 6.41 | 0.37 | 6.13% | 6.01 | 6.64 | 689911 | 44176.05 | 4.27% |
| 2025-08-25 | 6.06 | 6.04 | -0.03 | -0.49% | 6.01 | 6.15 | 177941 | 10796.42 | 1.10% |
| 2025-08-22 | 6.12 | 6.07 | -0.05 | -0.82% | 6.01 | 6.14 | 140636 | 8508.27 | 0.87% |
| 2025-08-21 | 6.14 | 6.12 | -0.04 | -0.65% | 6.08 | 6.19 | 125657 | 7688.29 | 0.78% |
| 2025-08-20 | 6.16 | 6.16 | 0.04 | 0.65% | 6.02 | 6.17 | 163720 | 9985.07 | 1.01% |
| 2025-08-19 | 6.09 | 6.12 | 0.02 | 0.33% | 6.07 | 6.23 | 167331 | 10319.37 | 1.04% |
| 2025-08-18 | 6.18 | 6.10 | -0.08 | -1.29% | 6.09 | 6.22 | 180068 | 11051.19 | 1.11% |
| 2025-08-15 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.21 | 153322 | 9437.00 | 0.95% |
| 2025-08-14 | 6.28 | 6.12 | -0.14 | -2.24% | 6.11 | 6.34 | 148621 | 9260.05 | 0.92% |
| 2025-08-13 | 6.22 | 6.26 | 0.05 | 0.81% | 6.14 | 6.32 | 168544 | 10481.78 | 1.04% |
| 2025-08-12 | 6.22 | 6.21 | -0.02 | -0.32% | 6.14 | 6.30 | 163200 | 10126.61 | 1.01% |
| 2025-08-11 | 6.03 | 6.23 | 0.19 | 3.15% | 6.00 | 6.24 | 191824 | 11825.25 | 1.19% |
| 2025-08-08 | 6.04 | 6.04 | -0.02 | -0.33% | 5.97 | 6.09 | 111555 | 6718.54 | 0.69% |
| 2025-08-07 | 6.10 | 6.06 | -0.04 | -0.66% | 6.04 | 6.16 | 143042 | 8716.32 | 0.89% |
| 2025-08-06 | 6.28 | 6.10 | -0.17 | -2.71% | 6.08 | 6.33 | 163713 | 10080.94 | 1.01% |
| 2025-08-05 | 6.25 | 6.27 | 0.01 | 0.16% | 6.21 | 6.36 | 155782 | 9762.98 | 0.96% |
| 2025-08-04 | 6.17 | 6.26 | 0.04 | 0.64% | 6.06 | 6.27 | 188012 | 11583.06 | 1.16% |
| 2025-08-01 | 6.24 | 6.22 | -0.02 | -0.32% | 6.20 | 6.37 | 164264 | 10302.04 | 1.02% |
| 2025-07-31 | 6.29 | 6.24 | -0.09 | -1.42% | 6.22 | 6.33 | 197590 | 12387.43 | 1.22% |
| 2025-07-30 | 6.24 | 6.33 | 0.08 | 1.28% | 6.19 | 6.40 | 265110 | 16757.84 | 1.64% |
| 2025-07-29 | 6.15 | 6.25 | 0.12 | 1.96% | 6.08 | 6.41 | 228656 | 14249.17 | 1.42% |
| 2025-07-28 | 6.12 | 6.13 | 0.00 | 0.00% | 6.08 | 6.20 | 141776 | 8690.30 | 0.88% |
| 2025-07-25 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.24 | 123921 | 7664.20 | 0.77% |
| 2025-07-24 | 6.13 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 118724 | 7318.51 | 0.73% |
| 2025-07-23 | 6.20 | 6.14 | -0.02 | -0.32% | 6.11 | 6.21 | 123862 | 7615.37 | 0.77% |
| 2025-07-22 | 6.24 | 6.16 | -0.11 | -1.75% | 6.13 | 6.28 | 127942 | 7923.03 | 0.79% |
| 2025-07-21 | 6.17 | 6.27 | 0.07 | 1.13% | 6.17 | 6.27 | 137968 | 8602.47 | 0.85% |
| 2025-07-18 | 6.21 | 6.20 | -0.02 | -0.32% | 6.11 | 6.24 | 135274 | 8315.87 | 0.84% |
| 2025-07-17 | 6.20 | 6.22 | 0.02 | 0.32% | 6.17 | 6.32 | 185305 | 11561.65 | 1.15% |
| 2025-07-16 | 6.12 | 6.20 | 0.08 | 1.31% | 6.09 | 6.22 | 130989 | 8075.29 | 0.81% |
| 2025-07-15 | 6.15 | 6.12 | -0.06 | -0.97% | 6.04 | 6.21 | 155339 | 9479.10 | 0.96% |
| 2025-07-14 | 6.13 | 6.18 | 0.05 | 0.82% | 6.10 | 6.22 | 157147 | 9705.26 | 0.97% |
| 2025-07-11 | 6.15 | 6.13 | -0.01 | -0.16% | 6.11 | 6.26 | 179639 | 11068.30 | 1.11% |
| 2025-07-10 | 6.11 | 6.14 | 0.01 | 0.16% | 6.04 | 6.21 | 139727 | 8574.39 | 0.86% |
| 2025-07-09 | 6.00 | 6.13 | 0.11 | 1.83% | 5.96 | 6.20 | 227256 | 13861.75 | 1.41% |
| 2025-07-08 | 6.00 | 6.02 | 0.01 | 0.17% | 5.93 | 6.10 | 175284 | 10538.42 | 1.08% |
| 2025-07-07 | 5.90 | 6.01 | 0.06 | 1.01% | 5.88 | 6.05 | 244675 | 14651.76 | 1.51% |
| 2025-07-04 | 5.86 | 5.95 | 0.09 | 1.54% | 5.82 | 6.10 | 342853 | 20485.43 | 2.12% |
| 2025-07-03 | 5.71 | 5.86 | 0.21 | 3.72% | 5.67 | 6.03 | 366933 | 21523.24 | 2.27% |
| 2025-07-02 | 5.64 | 5.65 | 0.00 | 0.00% | 5.61 | 5.85 | 228361 | 13055.30 | 1.41% |
| 2025-07-01 | 5.52 | 5.65 | 0.15 | 2.73% | 5.50 | 5.67 | 151162 | 8454.51 | 0.94% |
| 2025-06-30 | 5.53 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 93865 | 5156.34 | 0.58% |
| 2025-06-27 | 5.49 | 5.51 | 0.04 | 0.73% | 5.48 | 5.58 | 90477 | 4997.12 | 0.56% |
| 2025-06-26 | 5.52 | 5.47 | -0.06 | -1.08% | 5.43 | 5.54 | 112615 | 6174.39 | 0.70% |
| 2025-06-25 | 5.61 | 5.53 | -0.09 | -1.60% | 5.48 | 5.63 | 130314 | 7203.30 | 0.81% |
| 2025-06-24 | 5.43 | 5.62 | 0.20 | 3.69% | 5.43 | 5.65 | 169275 | 9402.13 | 1.05% |
| 2025-06-23 | 5.33 | 5.42 | 0.05 | 0.93% | 5.27 | 5.44 | 134849 | 7250.41 | 0.83% |
| 2025-06-20 | 5.41 | 5.37 | -0.03 | -0.56% | 5.33 | 5.44 | 102812 | 5522.45 | 0.64% |
| 2025-06-19 | 5.62 | 5.40 | -0.18 | -3.23% | 5.38 | 5.63 | 149973 | 8180.42 | 0.93% |
| 2025-06-18 | 5.68 | 5.58 | -0.13 | -2.28% | 5.53 | 5.72 | 152641 | 8535.14 | 0.94% |
| 2025-06-17 | 5.85 | 5.71 | -0.10 | -1.72% | 5.69 | 5.92 | 157874 | 9106.97 | 0.98% |
| 2025-06-16 | 5.79 | 5.81 | 0.03 | 0.52% | 5.71 | 5.86 | 154210 | 8932.99 | 0.95% |
| 2025-06-13 | 5.92 | 5.78 | -0.17 | -2.86% | 5.75 | 5.98 | 186165 | 10859.59 | 1.15% |
| 2025-06-12 | 6.00 | 5.95 | -0.05 | -0.83% | 5.89 | 6.01 | 152758 | 9065.96 | 0.95% |
| 2025-06-11 | 6.04 | 6.00 | -0.06 | -0.99% | 5.97 | 6.12 | 180620 | 10863.13 | 1.12% |
| 2025-06-10 | 6.06 | 6.06 | -0.01 | -0.16% | 6.00 | 6.23 | 271154 | 16482.84 | 1.68% |
| 2025-06-09 | 5.84 | 6.07 | 0.19 | 3.23% | 5.84 | 6.18 | 339634 | 20455.92 | 2.10% |
| 2025-06-06 | 5.87 | 5.88 | -0.03 | -0.51% | 5.86 | 6.12 | 240220 | 14260.52 | 1.49% |
| 2025-06-05 | 6.16 | 5.91 | -0.24 | -3.90% | 5.81 | 6.19 | 391715 | 23181.79 | 2.42% |
| 2025-06-04 | 6.36 | 6.15 | -0.21 | -3.30% | 6.11 | 6.38 | 361041 | 22370.96 | 2.23% |
| 2025-06-03 | 6.22 | 6.36 | 0.02 | 0.32% | 6.17 | 6.48 | 403543 | 25646.28 | 2.50% |
| 2025-05-30 | 6.39 | 6.34 | 0.01 | 0.16% | 6.31 | 6.62 | 538799 | 34695.95 | 3.33% |
| 2025-05-29 | 6.40 | 6.33 | -0.09 | -1.40% | 6.29 | 6.54 | 654381 | 41749.58 | 4.05% |
| 2025-05-28 | 6.47 | 6.42 | -0.25 | -3.75% | 6.34 | 6.87 | 733631 | 48071.53 | 4.54% |
| 2025-05-27 | 6.45 | 6.67 | 0.30 | 4.71% | 6.39 | 6.97 | 1068399 | 71960.71 | 6.61% |
海翔药业(002099)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。
