| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 20.84 | 20.70 | 0.61 | 3.04% | 20.58 | 21.48 | 95324 | 20075.30 | 11.61% | 0.00 |
| 2025-03-31 | 19.70 | 20.09 | 0.22 | 1.11% | 19.51 | 20.41 | 39274 | 7827.34 | 4.78% | 0.00 |
| 2025-03-28 | 19.71 | 19.87 | 0.19 | 0.97% | 19.58 | 20.41 | 38500 | 7725.16 | 4.69% | 0.00 |
| 2025-03-27 | 19.36 | 19.68 | 0.27 | 1.39% | 18.93 | 19.69 | 22724 | 4417.79 | 2.77% | 0.00 |
| 2025-03-26 | 19.16 | 19.41 | 0.25 | 1.30% | 18.93 | 19.55 | 16661 | 3224.64 | 2.03% | 0.00 |
| 2025-03-25 | 19.09 | 19.16 | 0.04 | 0.21% | 18.68 | 19.17 | 19095 | 3621.96 | 2.33% | 0.00 |
| 2025-03-24 | 19.52 | 19.12 | -0.40 | -2.05% | 18.80 | 19.67 | 26142 | 5014.11 | 3.18% | 0.00 |
| 2025-03-21 | 19.80 | 19.52 | -0.40 | -2.01% | 19.46 | 20.12 | 19654 | 3872.86 | 2.39% | 0.00 |
| 2025-03-20 | 20.06 | 19.92 | -0.15 | -0.75% | 19.86 | 20.07 | 15210 | 3033.96 | 1.85% | 0.00 |
| 2025-03-19 | 20.20 | 20.07 | -0.04 | -0.20% | 19.97 | 20.25 | 19448 | 3910.02 | 2.37% | 0.00 |
| 2025-03-18 | 19.81 | 20.11 | 0.30 | 1.51% | 19.72 | 20.15 | 24343 | 4860.29 | 2.96% | 0.00 |
| 2025-03-17 | 19.88 | 19.81 | 0.13 | 0.66% | 19.54 | 19.91 | 19013 | 3751.26 | 2.32% | 0.00 |
| 2025-03-14 | 19.18 | 19.68 | 0.54 | 2.82% | 19.07 | 19.68 | 29154 | 5670.46 | 3.55% | 0.00 |
| 2025-03-13 | 19.50 | 19.14 | -0.31 | -1.59% | 19.01 | 19.55 | 21617 | 4154.95 | 2.63% | 0.00 |
| 2025-03-12 | 19.66 | 19.45 | -0.12 | -0.61% | 19.36 | 19.66 | 17432 | 3391.06 | 2.12% | 0.00 |
| 2025-03-11 | 19.60 | 19.57 | -0.26 | -1.31% | 19.40 | 19.65 | 18518 | 3608.02 | 2.25% | 0.00 |
| 2025-03-10 | 19.55 | 19.83 | 0.45 | 2.32% | 19.54 | 19.96 | 26664 | 5276.43 | 3.25% | 0.00 |
| 2025-03-07 | 19.64 | 19.38 | -0.21 | -1.07% | 19.31 | 19.64 | 14372 | 2800.26 | 1.75% | 0.00 |
| 2025-03-06 | 19.36 | 19.59 | 0.31 | 1.61% | 19.21 | 19.65 | 18914 | 3693.90 | 2.30% | 0.00 |
| 2025-03-05 | 19.52 | 19.28 | -0.34 | -1.73% | 19.18 | 19.63 | 18740 | 3612.68 | 2.28% | 0.00 |
| 2025-03-04 | 19.45 | 19.62 | 0.18 | 0.93% | 19.28 | 19.68 | 14495 | 2819.78 | 1.77% | 0.00 |
| 2025-03-03 | 19.31 | 19.44 | 0.28 | 1.46% | 19.15 | 19.72 | 21158 | 4135.68 | 2.58% | 0.00 |
| 2025-02-28 | 19.85 | 19.16 | -0.66 | -3.33% | 19.12 | 19.88 | 21509 | 4177.18 | 2.62% | 0.00 |
| 2025-02-27 | 19.95 | 19.82 | -0.15 | -0.75% | 19.45 | 19.99 | 25862 | 5100.02 | 3.15% | 0.00 |
| 2025-02-26 | 20.15 | 19.97 | 0.05 | 0.25% | 19.80 | 20.15 | 22067 | 4393.05 | 2.69% | 0.00 |
| 2025-02-25 | 20.03 | 19.92 | -0.30 | -1.48% | 19.88 | 20.27 | 16491 | 3298.93 | 2.01% | 0.00 |
| 2025-02-24 | 20.10 | 20.22 | 0.04 | 0.20% | 19.93 | 20.35 | 19464 | 3926.90 | 2.37% | 0.00 |
| 2025-02-21 | 20.20 | 20.18 | -0.08 | -0.39% | 19.95 | 20.44 | 20359 | 4092.87 | 2.48% | 0.00 |
| 2025-02-20 | 20.10 | 20.26 | 0.25 | 1.25% | 19.95 | 20.66 | 17967 | 3659.94 | 2.19% | 0.00 |
| 2025-02-19 | 19.73 | 20.01 | 0.23 | 1.16% | 19.65 | 20.07 | 12622 | 2507.47 | 1.54% | 0.00 |
| 2025-02-18 | 20.42 | 19.78 | -0.78 | -3.79% | 19.67 | 20.60 | 24307 | 4888.98 | 2.96% | 0.00 |
| 2025-02-17 | 20.68 | 20.56 | 0.12 | 0.59% | 20.38 | 20.87 | 22250 | 4591.80 | 2.71% | 0.00 |
| 2025-02-14 | 20.02 | 20.44 | 0.31 | 1.54% | 20.02 | 20.70 | 25534 | 5235.92 | 3.11% | 0.00 |
| 2025-02-13 | 20.20 | 20.13 | -0.21 | -1.03% | 20.11 | 20.35 | 13758 | 2780.77 | 1.68% | 0.00 |
| 2025-02-12 | 20.27 | 20.34 | 0.01 | 0.05% | 20.12 | 20.50 | 16413 | 3328.09 | 2.00% | 0.00 |
| 2025-02-11 | 20.62 | 20.33 | -0.35 | -1.69% | 20.31 | 20.70 | 17864 | 3645.38 | 2.18% | 0.00 |
| 2025-02-10 | 20.36 | 20.68 | 0.52 | 2.58% | 20.20 | 20.68 | 24579 | 5040.81 | 2.99% | 0.00 |
| 2025-02-07 | 19.86 | 20.16 | 0.33 | 1.66% | 19.78 | 20.41 | 29513 | 5943.87 | 3.59% | 0.00 |
| 2025-02-06 | 19.62 | 19.83 | 0.04 | 0.20% | 19.51 | 19.88 | 19718 | 3894.05 | 2.40% | 0.00 |
| 2025-02-05 | 19.57 | 19.79 | 0.35 | 1.80% | 19.54 | 19.83 | 13182 | 2603.48 | 1.61% | 0.00 |
| 2025-01-27 | 19.73 | 19.44 | -0.08 | -0.41% | 19.44 | 19.90 | 12393 | 2443.65 | 1.51% | 0.00 |
| 2025-01-24 | 19.80 | 19.52 | -0.12 | -0.61% | 19.38 | 19.80 | 15747 | 3070.99 | 1.92% | 0.00 |
| 2025-01-23 | 19.54 | 19.64 | 0.20 | 1.03% | 19.54 | 19.98 | 18319 | 3627.17 | 2.23% | 0.00 |
| 2025-01-22 | 19.65 | 19.44 | -0.13 | -0.66% | 19.30 | 19.65 | 9028 | 1752.31 | 1.10% | 0.00 |
| 2025-01-21 | 19.93 | 19.57 | -0.21 | -1.06% | 19.30 | 19.93 | 14179 | 2772.64 | 1.73% | 0.00 |
| 2025-01-20 | 19.84 | 19.78 | 0.13 | 0.66% | 19.66 | 19.93 | 13329 | 2636.32 | 1.62% | 0.00 |
| 2025-01-17 | 19.71 | 19.65 | -0.08 | -0.41% | 19.45 | 19.79 | 12274 | 2408.30 | 1.49% | 0.00 |
| 2025-01-16 | 19.88 | 19.73 | 0.17 | 0.87% | 19.45 | 20.08 | 19955 | 3943.60 | 2.43% | 0.00 |
| 2025-01-15 | 19.96 | 19.56 | -0.37 | -1.86% | 19.48 | 19.97 | 18128 | 3563.98 | 2.21% | 0.00 |
| 2025-01-14 | 19.22 | 19.93 | 0.73 | 3.80% | 19.22 | 19.96 | 24527 | 4826.45 | 2.99% | 0.00 |
| 2025-01-13 | 19.46 | 19.20 | -0.72 | -3.61% | 18.86 | 19.59 | 24753 | 4742.45 | 3.01% | 0.00 |
| 2025-01-10 | 20.70 | 19.92 | -1.18 | -5.59% | 19.88 | 20.82 | 43475 | 8790.52 | 5.29% | 0.00 |
| 2025-01-09 | 20.20 | 21.10 | 0.69 | 3.38% | 19.65 | 21.77 | 57495 | 12008.52 | 7.00% | 0.00 |
| 2025-01-08 | 19.98 | 20.41 | 0.16 | 0.79% | 19.98 | 20.86 | 30568 | 6252.90 | 3.72% | 0.00 |
| 2025-01-07 | 21.10 | 20.25 | -0.94 | -4.44% | 19.78 | 21.10 | 45499 | 9186.70 | 5.54% | 0.00 |
| 2025-01-06 | 20.00 | 21.19 | 1.50 | 7.62% | 19.99 | 21.30 | 66096 | 13812.74 | 8.05% | 30.00 |
| 2025-01-03 | 19.52 | 19.69 | 0.26 | 1.34% | 19.06 | 20.49 | 31805 | 6324.58 | 3.87% | 1.00 |
| 2025-01-02 | 20.06 | 19.43 | -0.73 | -3.62% | 19.30 | 20.26 | 20596 | 4074.75 | 2.51% | 0.00 |
| 2024-12-31 | 20.59 | 20.16 | -0.36 | -1.75% | 20.00 | 20.83 | 18540 | 3782.06 | 2.26% | 0.00 |
| 2024-12-30 | 20.46 | 20.52 | -0.16 | -0.77% | 20.30 | 20.63 | 14131 | 2891.36 | 1.72% | 0.00 |
| 2024-12-27 | 20.37 | 20.68 | 0.27 | 1.32% | 20.36 | 20.85 | 14274 | 2950.54 | 1.74% | 0.00 |
| 2024-12-26 | 20.35 | 20.41 | 0.04 | 0.20% | 20.24 | 20.65 | 12260 | 2512.99 | 1.49% | 0.00 |
| 2024-12-25 | 20.80 | 20.37 | -0.40 | -1.93% | 20.11 | 20.95 | 17628 | 3594.28 | 2.15% | 0.00 |
| 2024-12-24 | 21.52 | 20.77 | -0.54 | -2.53% | 20.38 | 21.52 | 27354 | 5701.37 | 3.33% | 0.00 |
| 2024-12-23 | 21.71 | 21.31 | -0.31 | -1.43% | 21.02 | 21.98 | 29922 | 6388.90 | 3.64% | 0.00 |
| 2024-12-20 | 21.30 | 21.62 | 0.38 | 1.79% | 21.13 | 21.75 | 24834 | 5330.17 | 3.02% | 0.00 |
| 2024-12-19 | 21.39 | 21.24 | -0.32 | -1.48% | 21.06 | 21.74 | 26944 | 5728.68 | 3.28% | 0.00 |
| 2024-12-18 | 22.04 | 21.56 | -0.34 | -1.55% | 21.40 | 22.04 | 24713 | 5347.82 | 3.01% | 0.00 |
| 2024-12-17 | 23.24 | 21.90 | -1.00 | -4.37% | 21.85 | 23.45 | 43080 | 9603.49 | 5.25% | 0.00 |
| 2024-12-16 | 22.92 | 22.90 | 0.09 | 0.39% | 22.72 | 23.90 | 66693 | 15577.47 | 8.12% | 0.00 |
| 2024-12-13 | 22.55 | 22.81 | 0.20 | 0.88% | 22.21 | 23.13 | 56192 | 12794.40 | 6.84% | 17.00 |
| 2024-12-12 | 22.21 | 22.61 | 0.40 | 1.80% | 22.03 | 22.72 | 38986 | 8769.08 | 4.75% | 0.00 |
| 2024-12-11 | 22.21 | 22.21 | -0.02 | -0.09% | 22.02 | 22.33 | 22693 | 5034.90 | 2.76% | 0.00 |
| 2024-12-10 | 22.80 | 22.23 | -0.03 | -0.13% | 22.13 | 22.99 | 33553 | 7553.89 | 4.09% | 0.00 |
| 2024-12-09 | 22.42 | 22.26 | 0.03 | 0.13% | 22.02 | 22.67 | 26123 | 5838.49 | 3.18% | 0.00 |
| 2024-12-06 | 22.01 | 22.23 | 0.18 | 0.82% | 21.88 | 22.30 | 31911 | 7060.25 | 3.89% | 0.00 |
| 2024-12-05 | 22.20 | 22.05 | 0.35 | 1.61% | 21.84 | 22.23 | 27600 | 6067.85 | 3.36% | 0.00 |
| 2024-12-04 | 22.12 | 21.70 | -0.43 | -1.94% | 21.62 | 22.13 | 27992 | 6113.08 | 3.41% | 0.00 |
| 2024-12-03 | 22.50 | 22.13 | -0.31 | -1.38% | 21.95 | 22.50 | 30782 | 6816.42 | 3.75% | 6.00 |
| 2024-12-02 | 22.08 | 22.44 | 0.36 | 1.63% | 22.08 | 22.50 | 35544 | 7944.12 | 4.33% | 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。
