| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 54.00 | 56.55 | 3.34 | 6.28% | 53.50 | 58.99 | 89599 | 50244.84 | 10.91% | 0.00 |
| 2025-10-24 | 51.55 | 53.21 | 1.49 | 2.88% | 51.20 | 55.00 | 70504 | 37804.23 | 8.59% | 1.00 |
| 2025-10-23 | 55.80 | 51.72 | -4.04 | -7.25% | 50.50 | 55.80 | 83586 | 43424.30 | 10.18% | 0.00 |
| 2025-10-22 | 56.44 | 55.76 | -1.00 | -1.76% | 55.25 | 57.13 | 38345 | 21421.99 | 4.67% | 0.00 |
| 2025-10-21 | 55.99 | 56.76 | 0.21 | 0.37% | 54.44 | 56.90 | 50949 | 28416.39 | 6.20% | 0.00 |
| 2025-10-20 | 55.55 | 56.55 | 1.41 | 2.56% | 55.35 | 57.57 | 50492 | 28419.14 | 6.15% | 0.00 |
| 2025-10-17 | 58.54 | 55.14 | -3.22 | -5.52% | 55.00 | 60.50 | 80490 | 46344.31 | 9.80% | 0.00 |
| 2025-10-16 | 60.00 | 58.36 | -1.94 | -3.22% | 57.80 | 61.30 | 78814 | 46656.17 | 9.60% | 0.00 |
| 2025-10-15 | 57.87 | 60.30 | 3.36 | 5.90% | 56.73 | 61.99 | 105449 | 63165.48 | 12.84% | 0.00 |
| 2025-10-14 | 61.48 | 56.94 | -3.40 | -5.63% | 56.55 | 61.58 | 73586 | 42992.70 | 8.96% | 0.00 |
| 2025-10-13 | 55.88 | 60.34 | 1.24 | 2.10% | 55.51 | 62.00 | 80919 | 48154.06 | 9.85% | 7.00 |
| 2025-10-10 | 62.62 | 59.10 | -4.71 | -7.38% | 58.11 | 63.44 | 104660 | 63426.84 | 12.75% | 6.00 |
| 2025-10-09 | 58.99 | 63.81 | 7.72 | 13.76% | 58.50 | 66.50 | 155765 | 97272.80 | 18.97% | 0.00 |
| 2025-09-30 | 56.08 | 56.09 | 0.02 | 0.04% | 55.63 | 57.15 | 50056 | 28257.09 | 6.10% | 0.00 |
| 2025-09-29 | 55.00 | 56.07 | 0.76 | 1.37% | 54.21 | 57.64 | 66174 | 37031.00 | 8.06% | 0.00 |
| 2025-09-26 | 57.10 | 55.31 | -2.59 | -4.47% | 55.10 | 57.48 | 86247 | 48135.95 | 10.50% | 4.00 |
| 2025-09-25 | 60.78 | 57.90 | -3.66 | -5.95% | 57.83 | 62.20 | 102955 | 61383.80 | 12.54% | 0.00 |
| 2025-09-24 | 57.58 | 61.56 | 4.55 | 7.98% | 57.30 | 62.88 | 154257 | 93117.16 | 18.79% | 4.00 |
| 2025-09-23 | 58.82 | 57.01 | -2.41 | -4.06% | 55.68 | 59.30 | 86605 | 49343.21 | 10.55% | 10.00 |
| 2025-09-22 | 60.44 | 59.42 | -1.04 | -1.72% | 58.41 | 61.18 | 76106 | 45147.07 | 9.27% | 0.00 |
| 2025-09-19 | 62.00 | 60.46 | -2.53 | -4.02% | 59.90 | 63.80 | 93551 | 57595.73 | 11.39% | 0.00 |
| 2025-09-18 | 63.41 | 62.99 | -0.36 | -0.57% | 61.54 | 65.66 | 111072 | 70804.61 | 13.53% | 15.00 |
| 2025-09-17 | 64.80 | 63.35 | -1.26 | -1.95% | 63.06 | 65.00 | 81690 | 52177.46 | 9.95% | 0.00 |
| 2025-09-16 | 66.93 | 64.61 | -1.55 | -2.34% | 64.31 | 66.93 | 86223 | 56019.53 | 10.50% | 0.00 |
| 2025-09-15 | 67.01 | 66.16 | -1.49 | -2.20% | 65.67 | 68.90 | 97647 | 65357.98 | 11.89% | 5.00 |
| 2025-09-12 | 70.88 | 67.65 | -1.46 | -2.11% | 66.20 | 71.88 | 133143 | 90740.09 | 16.22% | 0.00 |
| 2025-09-11 | 70.39 | 69.11 | -2.27 | -3.18% | 67.00 | 70.77 | 141564 | 97930.07 | 17.24% | 22.00 |
| 2025-09-10 | 75.28 | 71.38 | -2.06 | -2.81% | 70.06 | 75.54 | 137986 | 99643.19 | 16.80% | 9.00 |
| 2025-09-09 | 75.00 | 73.44 | -4.44 | -5.70% | 72.58 | 80.87 | 164861 | 125208.82 | 20.08% | 2.00 |
| 2025-09-08 | 73.70 | 77.88 | 4.68 | 6.39% | 71.00 | 81.88 | 196511 | 148127.61 | 23.93% | 1.00 |
| 2025-09-05 | 63.01 | 73.20 | 9.35 | 14.64% | 63.01 | 73.63 | 179842 | 123727.72 | 21.90% | 4.00 |
| 2025-09-04 | 67.62 | 63.85 | -3.10 | -4.63% | 62.13 | 69.00 | 147950 | 97488.06 | 18.02% | 0.00 |
| 2025-09-03 | 69.17 | 66.95 | -1.54 | -2.25% | 65.58 | 69.17 | 124518 | 83764.56 | 15.16% | 2.00 |
| 2025-09-02 | 63.50 | 68.49 | 4.61 | 7.22% | 62.80 | 73.69 | 205504 | 142532.83 | 25.03% | 22.00 |
| 2025-09-01 | 55.34 | 63.88 | 7.00 | 12.31% | 55.29 | 65.38 | 183953 | 113754.61 | 22.40% | 0.00 |
| 2025-08-29 | 54.88 | 56.88 | 1.86 | 3.38% | 54.88 | 60.88 | 154800 | 89775.98 | 18.85% | 3.00 |
| 2025-08-28 | 56.25 | 55.02 | -2.10 | -3.68% | 53.01 | 58.00 | 101242 | 55481.64 | 12.33% | 3.00 |
| 2025-08-27 | 58.00 | 57.12 | -0.80 | -1.38% | 56.30 | 60.28 | 129752 | 75565.27 | 15.80% | 14.00 |
| 2025-08-26 | 58.49 | 57.92 | -1.03 | -1.75% | 56.15 | 58.87 | 127940 | 73647.54 | 15.58% | 0.00 |
| 2025-08-25 | 53.37 | 58.95 | 7.06 | 13.61% | 51.23 | 59.00 | 217198 | 120836.41 | 26.45% | 19.00 |
| 2025-08-22 | 52.93 | 51.89 | -1.03 | -1.95% | 51.23 | 53.90 | 87424 | 45411.60 | 10.65% | 3.00 |
| 2025-08-21 | 55.00 | 52.92 | -2.31 | -4.18% | 52.43 | 55.48 | 98038 | 52303.40 | 11.94% | 2.00 |
| 2025-08-20 | 55.08 | 55.23 | -1.85 | -3.24% | 53.80 | 56.69 | 141690 | 77902.17 | 17.25% | 0.00 |
| 2025-08-19 | 60.00 | 57.08 | -1.92 | -3.25% | 56.17 | 62.00 | 203770 | 119582.56 | 24.82% | 3.00 |
| 2025-08-18 | 59.24 | 59.00 | -0.65 | -1.09% | 57.50 | 61.38 | 220015 | 130197.86 | 26.79% | 29.00 |
| 2025-08-15 | 54.11 | 59.65 | 6.60 | 12.44% | 53.73 | 62.68 | 211396 | 121707.84 | 25.74% | 5.00 |
| 2025-08-14 | 50.21 | 53.05 | 3.34 | 6.72% | 50.21 | 55.58 | 209858 | 111517.31 | 25.56% | 5.00 |
| 2025-08-13 | 49.00 | 49.71 | -1.59 | -3.10% | 47.47 | 51.70 | 189096 | 92767.16 | 23.03% | 1.00 |
| 2025-08-12 | 50.03 | 51.30 | 3.08 | 6.39% | 48.30 | 53.95 | 224498 | 113875.73 | 27.34% | 0.00 |
| 2025-08-11 | 48.50 | 48.22 | -0.37 | -0.76% | 47.90 | 50.83 | 161322 | 79181.78 | 19.65% | 0.00 |
| 2025-08-08 | 46.00 | 48.59 | 0.64 | 1.33% | 45.10 | 49.97 | 209772 | 100260.18 | 25.55% | 7.00 |
| 2025-08-07 | 44.99 | 47.95 | 3.23 | 7.22% | 44.97 | 51.61 | 251072 | 121133.05 | 30.58% | 1.00 |
| 2025-08-06 | 43.00 | 44.72 | 1.82 | 4.24% | 42.44 | 45.35 | 218194 | 94974.68 | 26.57% | 7.00 |
| 2025-08-05 | 42.53 | 42.90 | 1.63 | 3.95% | 41.75 | 45.30 | 294766 | 127777.73 | 35.90% | 0.00 |
| 2025-08-04 | 34.98 | 41.27 | 6.88 | 20.01% | 34.56 | 41.27 | 285296 | 110053.03 | 34.74% | 1.00 |
| 2025-08-01 | 35.36 | 34.39 | -1.27 | -3.56% | 34.21 | 36.77 | 137349 | 48781.43 | 16.73% | 0.00 |
| 2025-07-31 | 34.75 | 35.66 | 0.94 | 2.71% | 34.54 | 36.50 | 155760 | 55659.71 | 18.97% | 4.00 |
| 2025-07-30 | 35.39 | 34.72 | -0.66 | -1.87% | 34.27 | 35.56 | 81839 | 28597.63 | 9.97% | 0.00 |
| 2025-07-29 | 35.74 | 35.38 | 0.08 | 0.23% | 34.63 | 35.91 | 92368 | 32486.55 | 11.25% | 5.00 |
| 2025-07-28 | 33.76 | 35.30 | 1.54 | 4.56% | 33.76 | 35.78 | 133224 | 46737.97 | 16.22% | 3.00 |
| 2025-07-25 | 34.01 | 33.76 | -0.18 | -0.53% | 33.68 | 34.57 | 54141 | 18459.87 | 6.59% | 0.00 |
| 2025-07-24 | 34.99 | 33.94 | -0.35 | -1.02% | 33.88 | 35.35 | 74024 | 25330.62 | 9.01% | 0.00 |
| 2025-07-23 | 34.29 | 34.29 | -0.76 | -2.17% | 34.15 | 35.10 | 70019 | 24171.64 | 8.53% | 0.00 |
| 2025-07-22 | 35.80 | 35.05 | -1.34 | -3.68% | 34.89 | 36.15 | 110780 | 39284.89 | 13.49% | 5.00 |
| 2025-07-21 | 34.87 | 36.39 | 1.11 | 3.15% | 34.79 | 37.20 | 144113 | 52044.27 | 17.55% | 0.00 |
| 2025-07-18 | 35.56 | 35.28 | -0.24 | -0.68% | 34.72 | 36.50 | 96712 | 34181.39 | 11.78% | 0.00 |
| 2025-07-17 | 35.02 | 35.52 | 0.54 | 1.54% | 34.80 | 35.88 | 89258 | 31494.77 | 10.87% | 2.00 |
| 2025-07-16 | 34.69 | 34.98 | 0.77 | 2.25% | 34.20 | 35.45 | 85386 | 29712.90 | 10.40% | 0.00 |
| 2025-07-15 | 35.26 | 34.21 | -1.40 | -3.93% | 33.63 | 35.60 | 95365 | 32578.00 | 11.61% | 0.00 |
| 2025-07-14 | 35.00 | 35.61 | 0.49 | 1.40% | 34.61 | 35.80 | 80299 | 28256.98 | 9.78% | 1.00 |
| 2025-07-11 | 34.43 | 35.12 | 0.33 | 0.95% | 34.43 | 35.52 | 86017 | 30029.83 | 10.48% | 7.00 |
| 2025-07-10 | 35.20 | 34.79 | -0.56 | -1.58% | 34.60 | 36.00 | 100220 | 35264.60 | 12.20% | 0.10 |
| 2025-07-09 | 36.00 | 35.35 | -0.79 | -2.19% | 34.97 | 36.63 | 118710 | 42392.00 | 14.46% | 3.00 |
| 2025-07-08 | 37.54 | 36.14 | -1.58 | -4.19% | 36.00 | 39.45 | 174092 | 64489.23 | 21.20% | 15.00 |
| 2025-07-07 | 38.50 | 37.72 | -1.24 | -3.18% | 37.50 | 39.16 | 102004 | 38939.58 | 12.42% | 4.00 |
| 2025-07-04 | 40.18 | 38.96 | -1.60 | -3.94% | 38.63 | 40.87 | 158067 | 62168.23 | 19.25% | 15.00 |
| 2025-07-03 | 36.61 | 40.56 | 3.60 | 9.74% | 36.48 | 40.78 | 221021 | 86652.65 | 26.92% | 32.00 |
| 2025-07-02 | 39.82 | 36.96 | -4.11 | -10.01% | 36.57 | 40.25 | 180300 | 68709.91 | 21.96% | 5.00 |
| 2025-07-01 | 39.73 | 41.07 | 1.50 | 3.79% | 38.81 | 41.33 | 240754 | 97015.03 | 29.32% | 9.00 |
| 2025-06-30 | 38.20 | 39.57 | 0.69 | 1.77% | 37.50 | 39.58 | 145178 | 56158.27 | 17.68% | 0.00 |
海辰药业(300584)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。
