| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 44.64 | 44.63 | 0.39 | 0.88% | 44.13 | 45.47 | 39663 | 17804.30 | 4.83% | 0.00 |
| 2026-02-05 | 44.03 | 44.24 | -0.32 | -0.72% | 44.02 | 44.85 | 21000 | 9316.44 | 2.56% | 0.00 |
| 2026-02-04 | 44.44 | 44.56 | 0.12 | 0.27% | 43.92 | 45.46 | 32076 | 14320.41 | 3.91% | 0.00 |
| 2026-02-03 | 43.79 | 44.44 | 0.96 | 2.21% | 43.43 | 44.50 | 30338 | 13360.57 | 3.69% | 0.00 |
| 2026-02-02 | 43.59 | 43.48 | -1.46 | -3.25% | 43.12 | 45.18 | 38152 | 16851.25 | 4.65% | 0.00 |
| 2026-01-30 | 45.50 | 44.94 | 0.59 | 1.33% | 44.63 | 46.30 | 48565 | 22089.04 | 5.91% | 5.00 |
| 2026-01-29 | 45.52 | 44.35 | -1.43 | -3.12% | 44.22 | 45.52 | 48750 | 21814.04 | 5.94% | 0.00 |
| 2026-01-28 | 48.00 | 45.78 | -2.61 | -5.39% | 45.51 | 48.40 | 67432 | 31299.98 | 8.21% | 0.00 |
| 2026-01-27 | 50.00 | 48.39 | -1.71 | -3.41% | 46.70 | 50.07 | 53239 | 25447.75 | 6.48% | 0.00 |
| 2026-01-26 | 51.20 | 50.10 | -1.09 | -2.13% | 49.50 | 51.80 | 53694 | 27060.30 | 6.54% | 0.00 |
| 2026-01-23 | 49.57 | 51.19 | 1.59 | 3.21% | 49.57 | 51.56 | 42123 | 21413.06 | 5.13% | 0.00 |
| 2026-01-22 | 50.50 | 49.60 | -0.81 | -1.61% | 49.35 | 50.62 | 38142 | 18967.11 | 4.65% | 0.00 |
| 2026-01-21 | 50.40 | 50.41 | 0.02 | 0.04% | 49.82 | 51.25 | 27099 | 13712.60 | 3.30% | 0.00 |
| 2026-01-20 | 52.80 | 50.39 | -2.56 | -4.83% | 50.13 | 53.38 | 48340 | 24809.64 | 5.89% | 0.00 |
| 2026-01-19 | 54.18 | 52.95 | -1.90 | -3.46% | 52.95 | 54.26 | 43556 | 23306.49 | 5.30% | 5.00 |
| 2026-01-16 | 56.79 | 54.85 | -1.57 | -2.78% | 53.99 | 57.00 | 61660 | 33892.00 | 7.51% | 3.00 |
| 2026-01-15 | 55.01 | 56.42 | 1.43 | 2.60% | 54.12 | 57.50 | 83735 | 47289.46 | 10.20% | 0.00 |
| 2026-01-14 | 56.36 | 54.99 | -1.17 | -2.08% | 54.15 | 57.39 | 97911 | 54509.29 | 11.92% | 18.00 |
| 2026-01-13 | 53.47 | 56.16 | 2.96 | 5.56% | 53.47 | 57.67 | 130598 | 73093.25 | 15.91% | 5.00 |
| 2026-01-12 | 52.90 | 53.20 | 0.08 | 0.15% | 51.84 | 53.90 | 55158 | 29250.67 | 6.72% | 2.00 |
| 2026-01-09 | 52.65 | 53.12 | 0.32 | 0.61% | 52.15 | 53.28 | 41831 | 22071.03 | 5.09% | 0.00 |
| 2026-01-08 | 52.78 | 52.80 | 0.27 | 0.51% | 52.42 | 54.20 | 53546 | 28566.02 | 6.52% | 0.00 |
| 2026-01-07 | 53.00 | 52.53 | -0.67 | -1.26% | 52.01 | 53.60 | 42794 | 22561.81 | 5.21% | 0.00 |
| 2026-01-06 | 52.00 | 53.20 | 1.19 | 2.29% | 51.68 | 54.00 | 60277 | 32077.35 | 7.34% | 0.00 |
| 2026-01-05 | 50.34 | 52.01 | 1.79 | 3.56% | 50.34 | 52.20 | 55774 | 28797.48 | 6.79% | 1.00 |
| 2025-12-31 | 51.08 | 50.22 | -0.55 | -1.08% | 49.74 | 51.14 | 30799 | 15494.44 | 3.75% | 0.00 |
| 2025-12-30 | 49.90 | 50.77 | 0.41 | 0.81% | 49.55 | 51.43 | 37473 | 18905.30 | 4.56% | 5.00 |
| 2025-12-29 | 51.50 | 50.36 | -1.60 | -3.08% | 49.90 | 51.56 | 48083 | 24284.07 | 5.86% | 10.00 |
| 2025-12-26 | 51.47 | 51.96 | 0.71 | 1.39% | 50.62 | 53.93 | 75830 | 39643.66 | 9.24% | 30.00 |
| 2025-12-25 | 51.52 | 51.25 | -0.65 | -1.25% | 51.04 | 52.69 | 43373 | 22399.91 | 5.28% | 0.00 |
| 2025-12-24 | 50.85 | 51.90 | 0.55 | 1.07% | 50.70 | 52.80 | 50430 | 26181.12 | 6.14% | 3.00 |
| 2025-12-23 | 51.93 | 51.35 | -0.57 | -1.10% | 50.05 | 53.20 | 79853 | 41226.04 | 9.73% | 3.00 |
| 2025-12-22 | 49.40 | 51.92 | 2.52 | 5.10% | 49.40 | 52.80 | 74934 | 38600.49 | 9.13% | 4.00 |
| 2025-12-19 | 48.57 | 49.40 | 0.72 | 1.48% | 48.51 | 49.66 | 32840 | 16156.19 | 4.00% | 12.00 |
| 2025-12-18 | 49.51 | 48.68 | -1.87 | -3.70% | 48.67 | 50.15 | 42060 | 20743.62 | 5.12% | 0.00 |
| 2025-12-17 | 47.80 | 50.55 | 2.88 | 6.04% | 47.39 | 52.44 | 68598 | 34231.32 | 8.35% | 0.00 |
| 2025-12-16 | 48.70 | 47.67 | -1.11 | -2.28% | 46.91 | 48.79 | 35505 | 16876.51 | 4.32% | 0.00 |
| 2025-12-15 | 50.02 | 48.78 | -0.74 | -1.49% | 48.49 | 50.20 | 28726 | 14100.40 | 3.50% | 0.00 |
| 2025-12-12 | 49.80 | 49.52 | -0.69 | -1.37% | 48.90 | 50.37 | 35554 | 17555.96 | 4.33% | 3.00 |
| 2025-12-11 | 51.35 | 50.21 | -0.95 | -1.86% | 49.88 | 51.99 | 42477 | 21565.95 | 5.17% | 5.00 |
| 2025-12-10 | 50.69 | 51.16 | 0.21 | 0.41% | 50.17 | 51.28 | 25544 | 12994.01 | 3.11% | 0.00 |
| 2025-12-09 | 52.50 | 50.95 | -1.36 | -2.60% | 50.65 | 52.60 | 45835 | 23541.65 | 5.58% | 0.00 |
| 2025-12-08 | 51.36 | 52.31 | 1.07 | 2.09% | 51.31 | 52.65 | 43348 | 22593.98 | 5.28% | 0.00 |
| 2025-12-05 | 50.84 | 51.24 | 0.22 | 0.43% | 49.87 | 51.30 | 37772 | 19161.25 | 4.60% | 0.00 |
| 2025-12-04 | 51.99 | 51.02 | -1.04 | -2.00% | 50.66 | 51.99 | 42389 | 21695.65 | 5.16% | 0.00 |
| 2025-12-03 | 53.50 | 52.06 | -1.65 | -3.07% | 51.68 | 53.95 | 49154 | 25720.03 | 5.99% | 0.00 |
| 2025-12-02 | 55.43 | 53.71 | -1.45 | -2.63% | 53.05 | 55.43 | 44298 | 23769.26 | 5.39% | 0.00 |
| 2025-12-01 | 55.00 | 55.16 | -0.14 | -0.25% | 54.70 | 56.38 | 50730 | 28090.15 | 6.18% | 0.00 |
| 2025-11-28 | 55.97 | 55.30 | -0.86 | -1.53% | 54.50 | 55.97 | 57206 | 31502.90 | 6.97% | 0.00 |
| 2025-11-27 | 54.23 | 56.16 | -0.11 | -0.20% | 54.23 | 56.79 | 70666 | 39299.66 | 8.61% | 4.00 |
| 2025-11-26 | 55.45 | 56.27 | 0.82 | 1.48% | 55.01 | 58.00 | 100745 | 57063.06 | 12.27% | 0.00 |
| 2025-11-25 | 55.21 | 55.45 | 0.85 | 1.56% | 54.17 | 56.59 | 73587 | 40911.20 | 8.96% | 0.00 |
| 2025-11-24 | 55.50 | 54.60 | -0.62 | -1.12% | 52.81 | 56.20 | 67684 | 36728.84 | 8.24% | 2.00 |
| 2025-11-21 | 57.72 | 55.22 | -4.11 | -6.93% | 55.00 | 58.99 | 81430 | 46050.90 | 9.92% | 1.00 |
| 2025-11-20 | 62.36 | 59.33 | -2.24 | -3.64% | 59.00 | 63.79 | 90262 | 55086.12 | 10.99% | 2.00 |
| 2025-11-19 | 63.76 | 61.57 | -1.63 | -2.58% | 61.11 | 65.90 | 90761 | 56661.29 | 11.05% | 0.00 |
| 2025-11-18 | 69.87 | 63.20 | -5.94 | -8.59% | 62.67 | 69.87 | 155414 | 101825.36 | 18.93% | 2.00 |
| 2025-11-17 | 70.00 | 69.14 | -2.76 | -3.84% | 65.97 | 73.40 | 226769 | 155641.00 | 27.62% | 0.00 |
| 2025-11-14 | 58.02 | 71.90 | 11.98 | 19.99% | 58.00 | 71.90 | 215040 | 141730.80 | 26.19% | 0.00 |
| 2025-11-13 | 57.02 | 59.92 | 5.67 | 10.45% | 55.66 | 62.50 | 152748 | 90860.22 | 18.60% | 0.00 |
| 2025-11-12 | 56.50 | 54.25 | -2.83 | -4.96% | 53.20 | 56.80 | 66778 | 36458.32 | 8.13% | 2.00 |
| 2025-11-11 | 54.88 | 57.08 | 2.71 | 4.98% | 54.28 | 58.16 | 85155 | 48004.84 | 10.37% | 3.00 |
| 2025-11-10 | 55.54 | 54.37 | -1.21 | -2.18% | 53.95 | 56.44 | 57829 | 31742.34 | 7.04% | 0.00 |
| 2025-11-07 | 57.00 | 55.58 | -2.08 | -3.61% | 55.22 | 58.20 | 80084 | 45083.78 | 9.75% | 0.00 |
| 2025-11-06 | 58.15 | 57.66 | -0.48 | -0.83% | 57.05 | 63.35 | 129847 | 77405.67 | 15.81% | 1.00 |
| 2025-11-05 | 55.97 | 58.14 | 2.23 | 3.99% | 55.10 | 60.48 | 94272 | 55086.27 | 11.48% | 0.00 |
| 2025-11-04 | 61.00 | 55.91 | -5.17 | -8.46% | 55.00 | 62.00 | 92652 | 52992.35 | 11.28% | 9.00 |
| 2025-11-03 | 60.00 | 61.08 | -0.24 | -0.39% | 58.00 | 62.49 | 81696 | 49019.83 | 9.95% | 0.00 |
| 2025-10-31 | 60.03 | 61.32 | 1.31 | 2.18% | 59.20 | 62.82 | 82809 | 51046.02 | 10.09% | 0.00 |
| 2025-10-30 | 61.88 | 60.01 | -2.16 | -3.47% | 59.68 | 62.55 | 84278 | 51466.10 | 10.26% | 2.00 |
| 2025-10-29 | 59.76 | 62.17 | 2.37 | 3.96% | 58.88 | 64.48 | 135628 | 83370.44 | 16.52% | 0.00 |
| 2025-10-28 | 56.01 | 59.80 | 3.25 | 5.75% | 55.58 | 61.86 | 130991 | 78772.02 | 15.95% | 0.00 |
| 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 |
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。
