| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.08 | 5.02 | -0.10 | -1.95% | 4.98 | 5.17 | 125291 | 6323.41 | 0.78% |
| 2025-03-28 | 5.21 | 5.12 | -0.10 | -1.92% | 5.11 | 5.33 | 198241 | 10357.94 | 1.23% |
| 2025-03-27 | 5.04 | 5.22 | 0.17 | 3.37% | 4.97 | 5.25 | 224035 | 11537.51 | 1.39% |
| 2025-03-26 | 5.02 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 78675 | 3961.67 | 0.49% |
| 2025-03-25 | 4.97 | 5.03 | 0.07 | 1.41% | 4.90 | 5.03 | 97387 | 4839.49 | 0.60% |
| 2025-03-24 | 5.06 | 4.96 | -0.10 | -1.98% | 4.88 | 5.10 | 129989 | 6464.45 | 0.80% |
| 2025-03-21 | 5.10 | 5.06 | -0.05 | -0.98% | 5.06 | 5.17 | 138854 | 7092.46 | 0.86% |
| 2025-03-20 | 5.10 | 5.11 | 0.03 | 0.59% | 5.05 | 5.14 | 157123 | 8020.22 | 0.97% |
| 2025-03-19 | 5.02 | 5.08 | 0.03 | 0.59% | 5.02 | 5.15 | 141935 | 7235.95 | 0.88% |
| 2025-03-18 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 89731 | 4539.07 | 0.56% |
| 2025-03-17 | 5.15 | 5.08 | -0.06 | -1.17% | 5.04 | 5.18 | 111262 | 5651.72 | 0.69% |
| 2025-03-14 | 5.08 | 5.14 | 0.04 | 0.78% | 5.06 | 5.17 | 163546 | 8364.26 | 1.01% |
| 2025-03-13 | 5.08 | 5.10 | 0.02 | 0.39% | 4.93 | 5.14 | 226973 | 11423.25 | 1.40% |
| 2025-03-12 | 5.20 | 5.08 | -0.04 | -0.78% | 5.05 | 5.25 | 243164 | 12445.03 | 1.50% |
| 2025-03-11 | 5.10 | 5.12 | 0.13 | 2.61% | 4.97 | 5.24 | 439649 | 22616.07 | 2.72% |
| 2025-03-10 | 4.56 | 4.99 | 0.45 | 9.91% | 4.56 | 4.99 | 328208 | 15918.33 | 2.03% |
| 2025-03-07 | 4.59 | 4.54 | -0.07 | -1.52% | 4.52 | 4.60 | 79599 | 3625.64 | 0.49% |
| 2025-03-06 | 4.58 | 4.61 | 0.03 | 0.66% | 4.55 | 4.62 | 93973 | 4316.97 | 0.58% |
| 2025-03-05 | 4.63 | 4.58 | -0.06 | -1.29% | 4.50 | 4.63 | 141500 | 6427.65 | 0.88% |
| 2025-03-04 | 4.68 | 4.64 | -0.04 | -0.85% | 4.61 | 4.69 | 95479 | 4426.03 | 0.59% |
| 2025-03-03 | 4.67 | 4.68 | 0.00 | 0.00% | 4.66 | 4.76 | 111426 | 5257.15 | 0.69% |
| 2025-02-28 | 4.75 | 4.68 | -0.08 | -1.68% | 4.66 | 4.77 | 112893 | 5315.02 | 0.70% |
| 2025-02-27 | 4.79 | 4.76 | -0.02 | -0.42% | 4.70 | 4.83 | 121941 | 5795.62 | 0.75% |
| 2025-02-26 | 4.78 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 91942 | 4389.08 | 0.57% |
| 2025-02-25 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.84 | 75635 | 3622.20 | 0.47% |
| 2025-02-24 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 93495 | 4526.22 | 0.58% |
| 2025-02-21 | 4.90 | 4.86 | -0.03 | -0.61% | 4.81 | 4.95 | 89193 | 4323.91 | 0.55% |
| 2025-02-20 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.95 | 77533 | 3801.24 | 0.48% |
| 2025-02-19 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 76108 | 3707.92 | 0.47% |
| 2025-02-18 | 4.98 | 4.87 | -0.11 | -2.21% | 4.86 | 4.98 | 91485 | 4500.61 | 0.57% |
| 2025-02-17 | 5.09 | 4.98 | -0.05 | -0.99% | 4.98 | 5.09 | 112283 | 5639.35 | 0.69% |
| 2025-02-14 | 4.98 | 5.03 | 0.04 | 0.80% | 4.98 | 5.09 | 84463 | 4254.41 | 0.52% |
| 2025-02-13 | 5.02 | 4.99 | -0.04 | -0.80% | 4.98 | 5.07 | 103597 | 5196.75 | 0.64% |
| 2025-02-12 | 5.03 | 5.03 | -0.02 | -0.40% | 4.98 | 5.07 | 69479 | 3482.96 | 0.43% |
| 2025-02-11 | 5.16 | 5.05 | -0.08 | -1.56% | 5.00 | 5.19 | 90592 | 4570.70 | 0.56% |
| 2025-02-10 | 5.10 | 5.13 | 0.03 | 0.59% | 5.09 | 5.19 | 89300 | 4594.07 | 0.55% |
| 2025-02-07 | 4.98 | 5.10 | 0.13 | 2.62% | 4.97 | 5.14 | 128165 | 6515.96 | 0.79% |
| 2025-02-06 | 4.97 | 4.97 | 0.00 | 0.00% | 4.88 | 4.99 | 72954 | 3603.43 | 0.45% |
| 2025-02-05 | 4.99 | 4.97 | 0.01 | 0.20% | 4.93 | 5.03 | 79256 | 3957.07 | 0.49% |
| 2025-01-27 | 4.90 | 4.96 | 0.09 | 1.85% | 4.90 | 5.02 | 103591 | 5156.05 | 0.64% |
| 2025-01-24 | 4.81 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 71768 | 3475.29 | 0.44% |
| 2025-01-23 | 4.90 | 4.82 | -0.05 | -1.03% | 4.81 | 4.97 | 84352 | 4130.45 | 0.52% |
| 2025-01-22 | 4.81 | 4.87 | 0.00 | 0.00% | 4.80 | 4.90 | 79602 | 3852.23 | 0.49% |
| 2025-01-21 | 5.01 | 4.87 | -0.08 | -1.62% | 4.85 | 5.01 | 53081 | 2593.87 | 0.33% |
| 2025-01-20 | 4.89 | 4.95 | 0.10 | 2.06% | 4.88 | 5.01 | 84277 | 4174.88 | 0.52% |
| 2025-01-17 | 4.80 | 4.85 | 0.03 | 0.62% | 4.77 | 4.89 | 69290 | 3347.07 | 0.43% |
| 2025-01-16 | 4.85 | 4.82 | 0.01 | 0.21% | 4.80 | 4.92 | 87984 | 4272.12 | 0.54% |
| 2025-01-15 | 4.93 | 4.81 | -0.12 | -2.43% | 4.80 | 4.93 | 98497 | 4761.19 | 0.61% |
| 2025-01-14 | 4.81 | 4.93 | 0.13 | 2.71% | 4.79 | 4.95 | 97884 | 4762.80 | 0.61% |
| 2025-01-13 | 4.72 | 4.80 | 0.03 | 0.63% | 4.67 | 4.80 | 79595 | 3778.89 | 0.49% |
| 2025-01-10 | 4.89 | 4.77 | -0.09 | -1.85% | 4.76 | 4.90 | 70178 | 3383.38 | 0.43% |
| 2025-01-09 | 4.90 | 4.86 | -0.05 | -1.02% | 4.83 | 4.93 | 65422 | 3193.51 | 0.40% |
| 2025-01-08 | 4.95 | 4.91 | -0.04 | -0.81% | 4.81 | 4.99 | 102639 | 5027.77 | 0.63% |
| 2025-01-07 | 5.07 | 4.95 | -0.12 | -2.37% | 4.91 | 5.07 | 108017 | 5361.58 | 0.67% |
| 2025-01-06 | 4.94 | 5.07 | 0.13 | 2.63% | 4.89 | 5.11 | 132352 | 6668.53 | 0.82% |
| 2025-01-03 | 5.05 | 4.94 | -0.07 | -1.40% | 4.91 | 5.07 | 116340 | 5809.52 | 0.72% |
| 2025-01-02 | 5.14 | 5.01 | -0.15 | -2.91% | 4.96 | 5.20 | 118043 | 6011.26 | 0.73% |
| 2024-12-31 | 5.29 | 5.16 | -0.13 | -2.46% | 5.16 | 5.33 | 79448 | 4148.78 | 0.49% |
| 2024-12-30 | 5.35 | 5.29 | -0.05 | -0.94% | 5.24 | 5.38 | 71062 | 3749.82 | 0.44% |
| 2024-12-27 | 5.21 | 5.34 | 0.14 | 2.69% | 5.17 | 5.38 | 91957 | 4876.33 | 0.57% |
| 2024-12-26 | 5.23 | 5.20 | -0.05 | -0.95% | 5.19 | 5.29 | 75674 | 3960.66 | 0.47% |
| 2024-12-25 | 5.31 | 5.25 | -0.05 | -0.94% | 5.18 | 5.39 | 85550 | 4484.12 | 0.53% |
| 2024-12-24 | 5.30 | 5.30 | 0.02 | 0.38% | 5.23 | 5.35 | 87381 | 4625.11 | 0.54% |
| 2024-12-23 | 5.40 | 5.28 | -0.12 | -2.22% | 5.27 | 5.41 | 108024 | 5741.19 | 0.67% |
| 2024-12-20 | 5.47 | 5.40 | -0.08 | -1.46% | 5.40 | 5.50 | 86101 | 4677.78 | 0.53% |
| 2024-12-19 | 5.45 | 5.48 | 0.01 | 0.18% | 5.34 | 5.51 | 109606 | 5939.97 | 0.68% |
| 2024-12-18 | 5.60 | 5.47 | -0.11 | -1.97% | 5.47 | 5.62 | 109003 | 6037.31 | 0.67% |
| 2024-12-17 | 5.73 | 5.58 | -0.16 | -2.79% | 5.53 | 5.75 | 130770 | 7345.18 | 0.81% |
| 2024-12-16 | 5.76 | 5.74 | 0.01 | 0.17% | 5.72 | 5.84 | 104199 | 6015.68 | 0.64% |
| 2024-12-13 | 5.93 | 5.73 | -0.21 | -3.54% | 5.72 | 5.94 | 166385 | 9629.66 | 1.03% |
| 2024-12-12 | 5.96 | 5.94 | -0.01 | -0.17% | 5.88 | 5.98 | 118688 | 7028.15 | 0.73% |
| 2024-12-11 | 5.95 | 5.95 | 0.03 | 0.51% | 5.92 | 6.01 | 95998 | 5724.70 | 0.59% |
| 2024-12-10 | 6.05 | 5.92 | -0.03 | -0.50% | 5.92 | 6.12 | 157442 | 9483.40 | 0.97% |
| 2024-12-09 | 6.01 | 5.95 | -0.02 | -0.34% | 5.87 | 6.09 | 112087 | 6696.88 | 0.69% |
| 2024-12-06 | 5.88 | 5.97 | 0.09 | 1.53% | 5.81 | 5.97 | 108013 | 6376.83 | 0.67% |
| 2024-12-05 | 5.82 | 5.88 | 0.04 | 0.68% | 5.80 | 5.89 | 68968 | 4036.93 | 0.43% |
| 2024-12-04 | 5.98 | 5.84 | -0.18 | -2.99% | 5.81 | 6.02 | 115884 | 6827.82 | 0.72% |
| 2024-12-03 | 6.07 | 6.02 | 0.01 | 0.17% | 5.95 | 6.08 | 130328 | 7827.21 | 0.81% |
| 2024-12-02 | 5.93 | 6.01 | 0.11 | 1.86% | 5.90 | 6.06 | 126586 | 7589.67 | 0.78% |
| 2024-11-29 | 5.88 | 5.90 | -0.01 | -0.17% | 5.85 | 6.00 | 122422 | 7266.80 | 0.76% |
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。
