| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 6.98 | 6.83 | -0.15 | -2.15% | 6.82 | 7.05 | 303826 | 20999.96 | 1.88% |
| 2026-02-04 | 6.88 | 6.98 | 0.06 | 0.87% | 6.85 | 7.29 | 679300 | 47988.55 | 4.20% |
| 2026-02-03 | 6.96 | 6.92 | 0.11 | 1.62% | 6.60 | 6.99 | 747072 | 50911.00 | 4.62% |
| 2026-02-02 | 6.30 | 6.81 | 0.48 | 7.58% | 6.25 | 6.96 | 1018704 | 68842.75 | 6.31% |
| 2026-01-30 | 6.35 | 6.33 | -0.08 | -1.25% | 6.32 | 6.54 | 225281 | 14430.07 | 1.39% |
| 2026-01-29 | 6.22 | 6.41 | 0.06 | 0.94% | 6.14 | 6.42 | 310705 | 19553.48 | 1.92% |
| 2026-01-28 | 6.27 | 6.35 | 0.08 | 1.28% | 6.22 | 6.47 | 336928 | 21418.57 | 2.09% |
| 2026-01-27 | 6.42 | 6.27 | -0.13 | -2.03% | 6.18 | 6.42 | 217428 | 13598.31 | 1.35% |
| 2026-01-26 | 6.54 | 6.40 | -0.17 | -2.59% | 6.35 | 6.56 | 232087 | 14864.20 | 1.44% |
| 2026-01-23 | 6.44 | 6.57 | 0.14 | 2.18% | 6.44 | 6.64 | 242613 | 15848.67 | 1.50% |
| 2026-01-22 | 6.37 | 6.43 | 0.06 | 0.94% | 6.31 | 6.49 | 167688 | 10759.44 | 1.04% |
| 2026-01-21 | 6.41 | 6.37 | -0.09 | -1.39% | 6.35 | 6.47 | 165435 | 10592.96 | 1.02% |
| 2026-01-20 | 6.56 | 6.46 | -0.08 | -1.22% | 6.41 | 6.59 | 199034 | 12880.06 | 1.23% |
| 2026-01-19 | 6.50 | 6.54 | 0.02 | 0.31% | 6.42 | 6.56 | 196705 | 12802.20 | 1.22% |
| 2026-01-16 | 6.74 | 6.52 | -0.17 | -2.54% | 6.49 | 6.75 | 207025 | 13587.74 | 1.28% |
| 2026-01-15 | 6.87 | 6.69 | -0.27 | -3.88% | 6.61 | 6.91 | 291216 | 19609.12 | 1.80% |
| 2026-01-14 | 7.15 | 6.96 | -0.16 | -2.25% | 6.80 | 7.19 | 500943 | 35015.34 | 3.10% |
| 2026-01-13 | 7.56 | 7.12 | -0.28 | -3.78% | 7.07 | 7.71 | 502569 | 36578.61 | 3.11% |
| 2026-01-12 | 7.24 | 7.40 | 0.22 | 3.06% | 7.12 | 7.51 | 582925 | 42793.89 | 3.61% |
| 2026-01-09 | 7.01 | 7.18 | 0.32 | 4.66% | 7.00 | 7.43 | 704961 | 51031.69 | 4.36% |
| 2026-01-08 | 6.65 | 6.86 | 0.19 | 2.85% | 6.52 | 6.87 | 398722 | 26738.30 | 2.47% |
| 2026-01-07 | 6.51 | 6.67 | 0.16 | 2.46% | 6.36 | 6.85 | 493375 | 32553.70 | 3.05% |
| 2026-01-06 | 6.46 | 6.51 | 0.08 | 1.24% | 6.36 | 6.58 | 337680 | 21791.23 | 2.09% |
| 2026-01-05 | 6.27 | 6.43 | 0.19 | 3.04% | 6.27 | 6.72 | 459160 | 29766.84 | 2.84% |
| 2025-12-31 | 6.44 | 6.24 | -0.27 | -4.15% | 6.05 | 6.49 | 504368 | 31410.65 | 3.12% |
| 2025-12-30 | 6.32 | 6.51 | 0.34 | 5.51% | 6.29 | 6.79 | 720522 | 47488.98 | 4.46% |
| 2025-12-29 | 6.37 | 6.17 | 0.20 | 3.35% | 6.09 | 6.39 | 519368 | 32273.12 | 3.21% |
| 2025-12-26 | 6.11 | 5.97 | -0.14 | -2.29% | 5.95 | 6.11 | 134698 | 8102.50 | 0.83% |
| 2025-12-25 | 6.02 | 6.11 | 0.09 | 1.50% | 5.95 | 6.27 | 192478 | 11742.22 | 1.19% |
| 2025-12-24 | 6.06 | 6.02 | -0.06 | -0.99% | 5.93 | 6.11 | 112780 | 6779.36 | 0.70% |
| 2025-12-23 | 6.00 | 6.08 | 0.06 | 1.00% | 5.96 | 6.21 | 139021 | 8477.03 | 0.86% |
| 2025-12-22 | 5.98 | 6.02 | 0.02 | 0.33% | 5.92 | 6.04 | 94025 | 5635.37 | 0.58% |
| 2025-12-19 | 6.00 | 6.00 | 0.03 | 0.50% | 5.94 | 6.05 | 96111 | 5769.77 | 0.59% |
| 2025-12-18 | 5.87 | 5.97 | 0.14 | 2.40% | 5.84 | 6.04 | 150806 | 8961.55 | 0.93% |
| 2025-12-17 | 5.74 | 5.83 | 0.08 | 1.39% | 5.73 | 5.90 | 118654 | 6906.42 | 0.73% |
| 2025-12-16 | 5.86 | 5.75 | -0.11 | -1.88% | 5.66 | 5.88 | 150032 | 8630.69 | 0.93% |
| 2025-12-15 | 5.91 | 5.86 | -0.09 | -1.51% | 5.85 | 5.93 | 106008 | 6235.12 | 0.66% |
| 2025-12-12 | 6.02 | 5.95 | -0.07 | -1.16% | 5.93 | 6.04 | 111714 | 6668.43 | 0.69% |
| 2025-12-11 | 6.18 | 6.02 | -0.04 | -0.66% | 5.92 | 6.21 | 180234 | 10880.93 | 1.12% |
| 2025-12-10 | 6.33 | 6.06 | -0.20 | -3.19% | 6.05 | 6.43 | 289280 | 17914.64 | 1.79% |
| 2025-12-09 | 6.28 | 6.26 | -0.02 | -0.32% | 6.18 | 6.33 | 118895 | 7425.31 | 0.74% |
| 2025-12-08 | 6.17 | 6.28 | 0.14 | 2.28% | 6.14 | 6.31 | 138573 | 8639.89 | 0.86% |
| 2025-12-05 | 6.17 | 6.14 | -0.04 | -0.65% | 6.06 | 6.22 | 92434 | 5651.36 | 0.57% |
| 2025-12-04 | 6.14 | 6.18 | 0.03 | 0.49% | 6.10 | 6.22 | 107836 | 6653.59 | 0.67% |
| 2025-12-03 | 6.22 | 6.15 | -0.07 | -1.13% | 6.13 | 6.24 | 99260 | 6116.93 | 0.61% |
| 2025-12-02 | 6.22 | 6.22 | -0.01 | -0.16% | 6.14 | 6.25 | 85485 | 5300.92 | 0.53% |
| 2025-12-01 | 6.25 | 6.23 | -0.01 | -0.16% | 6.19 | 6.33 | 110658 | 6943.02 | 0.68% |
| 2025-11-28 | 6.18 | 6.24 | 0.06 | 0.97% | 6.12 | 6.25 | 110904 | 6878.79 | 0.69% |
| 2025-11-27 | 6.22 | 6.18 | 0.02 | 0.32% | 6.13 | 6.24 | 89909 | 5556.29 | 0.56% |
| 2025-11-26 | 6.23 | 6.16 | -0.07 | -1.12% | 6.14 | 6.36 | 120714 | 7519.99 | 0.75% |
| 2025-11-25 | 6.09 | 6.23 | 0.21 | 3.49% | 6.09 | 6.31 | 173616 | 10797.69 | 1.07% |
| 2025-11-24 | 5.88 | 6.02 | 0.15 | 2.56% | 5.88 | 6.20 | 170306 | 10336.04 | 1.05% |
| 2025-11-21 | 6.16 | 5.87 | -0.29 | -4.71% | 5.83 | 6.21 | 164210 | 9758.50 | 1.02% |
| 2025-11-20 | 6.16 | 6.16 | 0.00 | 0.00% | 6.11 | 6.23 | 90983 | 5606.83 | 0.56% |
| 2025-11-19 | 6.32 | 6.16 | -0.15 | -2.38% | 6.14 | 6.34 | 117120 | 7273.82 | 0.72% |
| 2025-11-18 | 6.34 | 6.31 | -0.06 | -0.94% | 6.25 | 6.41 | 123017 | 7760.18 | 0.76% |
| 2025-11-17 | 6.34 | 6.37 | 0.07 | 1.11% | 6.30 | 6.44 | 210530 | 13393.87 | 1.30% |
| 2025-11-14 | 6.31 | 6.30 | -0.01 | -0.16% | 6.28 | 6.41 | 169011 | 10722.96 | 1.05% |
| 2025-11-13 | 6.28 | 6.31 | 0.06 | 0.96% | 6.23 | 6.33 | 139484 | 8784.32 | 0.86% |
| 2025-11-12 | 6.41 | 6.25 | -0.15 | -2.34% | 6.24 | 6.41 | 163103 | 10273.81 | 1.01% |
| 2025-11-11 | 6.36 | 6.40 | 0.02 | 0.31% | 6.31 | 6.42 | 155461 | 9907.26 | 0.96% |
| 2025-11-10 | 6.33 | 6.38 | 0.04 | 0.63% | 6.25 | 6.44 | 213035 | 13508.24 | 1.32% |
| 2025-11-07 | 6.25 | 6.34 | 0.09 | 1.44% | 6.22 | 6.37 | 250987 | 15879.82 | 1.55% |
| 2025-11-06 | 6.28 | 6.25 | -0.09 | -1.42% | 6.17 | 6.35 | 227708 | 14207.04 | 1.41% |
| 2025-11-05 | 6.19 | 6.34 | 0.10 | 1.60% | 6.12 | 6.40 | 347100 | 21821.77 | 2.15% |
| 2025-11-04 | 6.38 | 6.24 | -0.07 | -1.11% | 6.19 | 6.44 | 516748 | 32381.67 | 3.20% |
| 2025-11-03 | 5.82 | 6.31 | 0.57 | 9.93% | 5.73 | 6.31 | 514359 | 31504.78 | 3.18% |
| 2025-10-31 | 5.52 | 5.74 | 0.22 | 3.99% | 5.52 | 5.76 | 140285 | 7956.93 | 0.87% |
| 2025-10-30 | 5.65 | 5.52 | -0.15 | -2.65% | 5.52 | 5.66 | 111736 | 6217.37 | 0.69% |
| 2025-10-29 | 5.70 | 5.67 | -0.04 | -0.70% | 5.59 | 5.70 | 101385 | 5723.37 | 0.63% |
| 2025-10-28 | 5.70 | 5.71 | 0.02 | 0.35% | 5.67 | 5.76 | 85864 | 4908.75 | 0.53% |
| 2025-10-27 | 5.74 | 5.69 | -0.03 | -0.52% | 5.67 | 5.77 | 95213 | 5427.94 | 0.59% |
| 2025-10-24 | 5.79 | 5.72 | -0.05 | -0.87% | 5.70 | 5.85 | 79736 | 4592.79 | 0.49% |
| 2025-10-23 | 5.81 | 5.77 | -0.04 | -0.69% | 5.68 | 5.81 | 89300 | 5116.54 | 0.55% |
| 2025-10-22 | 5.80 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 84106 | 4898.66 | 0.52% |
| 2025-10-21 | 5.78 | 5.86 | 0.12 | 2.09% | 5.74 | 5.88 | 142155 | 8254.02 | 0.88% |
| 2025-10-20 | 5.60 | 5.74 | 0.14 | 2.50% | 5.59 | 5.83 | 124082 | 7107.14 | 0.77% |
| 2025-10-17 | 5.70 | 5.60 | -0.11 | -1.93% | 5.59 | 5.76 | 85866 | 4867.68 | 0.53% |
| 2025-10-16 | 5.71 | 5.71 | -0.01 | -0.17% | 5.66 | 5.74 | 77020 | 4387.74 | 0.48% |
| 2025-10-15 | 5.66 | 5.72 | 0.07 | 1.24% | 5.62 | 5.76 | 94558 | 5397.55 | 0.59% |
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。
