| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 37.90 | 36.10 | -3.52 | -8.88% | 35.99 | 39.98 | 208606 | 78253.54 | 25.40% | 7.00 |
| 2025-06-18 | 37.00 | 39.62 | 0.75 | 1.93% | 36.77 | 40.50 | 211603 | 82182.04 | 25.77% | 17.00 |
| 2025-06-17 | 42.15 | 38.87 | -2.12 | -5.17% | 38.38 | 43.51 | 249000 | 102700.33 | 30.32% | 6.00 |
| 2025-06-16 | 39.20 | 40.99 | -0.73 | -1.75% | 38.39 | 41.68 | 196823 | 79136.54 | 23.97% | 16.00 |
| 2025-06-13 | 38.70 | 41.72 | 0.85 | 2.08% | 38.00 | 43.88 | 289250 | 119116.17 | 35.22% | 8.00 |
| 2025-06-12 | 38.50 | 40.87 | 2.62 | 6.85% | 36.59 | 41.88 | 314273 | 122292.45 | 38.27% | 11.00 |
| 2025-06-11 | 40.65 | 38.25 | -4.02 | -9.51% | 37.89 | 41.65 | 283932 | 110535.22 | 34.58% | 25.00 |
| 2025-06-10 | 42.74 | 42.27 | 1.21 | 2.95% | 40.00 | 46.75 | 418999 | 180122.64 | 51.03% | 30.00 |
| 2025-06-09 | 36.00 | 41.06 | 6.84 | 19.99% | 35.58 | 41.06 | 264471 | 103091.95 | 32.21% | 11.00 |
| 2025-06-06 | 29.04 | 34.32 | 5.72 | 20.00% | 28.64 | 34.32 | 229934 | 73533.45 | 28.00% | 14.00 |
| 2025-06-05 | 29.50 | 28.60 | -1.86 | -6.11% | 28.28 | 29.97 | 181752 | 52376.91 | 22.13% | 10.00 |
| 2025-06-04 | 29.20 | 30.46 | 0.97 | 3.29% | 28.96 | 32.20 | 234615 | 71763.07 | 28.57% | 6.00 |
| 2025-06-03 | 27.24 | 29.49 | 1.11 | 3.91% | 27.24 | 30.33 | 193259 | 56470.29 | 23.54% | 28.00 |
| 2025-05-30 | 27.92 | 28.38 | 0.48 | 1.72% | 27.92 | 30.51 | 221185 | 64610.30 | 26.94% | 7.00 |
| 2025-05-29 | 27.33 | 27.90 | -0.65 | -2.28% | 26.83 | 29.69 | 184537 | 52179.32 | 22.47% | 15.00 |
| 2025-05-28 | 31.13 | 28.55 | -3.95 | -12.15% | 28.07 | 31.43 | 230063 | 68132.62 | 28.02% | 34.00 |
| 2025-05-27 | 30.00 | 32.50 | 0.70 | 2.20% | 30.00 | 32.99 | 281659 | 88674.34 | 34.30% | 2.00 |
| 2025-05-26 | 32.84 | 31.80 | -3.36 | -9.56% | 30.00 | 33.01 | 304451 | 95721.57 | 37.08% | 21.00 |
| 2025-05-23 | 30.40 | 35.16 | 5.86 | 20.00% | 30.40 | 35.16 | 327295 | 112486.74 | 39.86% | 0.00 |
| 2025-05-22 | 27.89 | 29.30 | 1.82 | 6.62% | 27.49 | 31.73 | 302412 | 88415.60 | 36.83% | 0.00 |
| 2025-05-21 | 22.67 | 27.48 | 4.58 | 20.00% | 22.67 | 27.48 | 198882 | 50271.75 | 24.22% | 0.00 |
| 2025-05-20 | 23.34 | 22.90 | -0.29 | -1.25% | 22.80 | 23.85 | 99046 | 22900.74 | 12.06% | 16.00 |
| 2025-05-19 | 22.57 | 23.19 | -0.01 | -0.04% | 22.56 | 24.60 | 146622 | 34601.08 | 17.86% | 0.00 |
| 2025-05-16 | 22.01 | 23.20 | 1.46 | 6.72% | 21.13 | 23.59 | 157830 | 35296.95 | 19.22% | 0.00 |
| 2025-05-15 | 19.61 | 21.74 | 2.12 | 10.81% | 19.50 | 22.38 | 105100 | 22186.62 | 12.80% | 0.00 |
| 2025-05-14 | 19.81 | 19.62 | -0.28 | -1.41% | 19.61 | 19.97 | 15651 | 3082.50 | 1.91% | 0.00 |
| 2025-05-13 | 20.16 | 19.90 | 0.06 | 0.30% | 19.77 | 20.19 | 14484 | 2891.25 | 1.76% | 0.00 |
| 2025-05-12 | 19.86 | 19.84 | 0.08 | 0.40% | 19.61 | 19.96 | 13758 | 2721.72 | 1.68% | 0.00 |
| 2025-05-09 | 19.76 | 19.76 | -0.10 | -0.50% | 19.63 | 19.98 | 14375 | 2843.19 | 1.75% | 0.00 |
| 2025-05-08 | 19.69 | 19.86 | 0.23 | 1.17% | 19.36 | 19.95 | 17920 | 3551.94 | 2.18% | 0.00 |
| 2025-05-07 | 19.75 | 19.63 | 0.05 | 0.26% | 19.54 | 19.85 | 16317 | 3213.77 | 1.99% | 0.00 |
| 2025-05-06 | 19.22 | 19.58 | 0.25 | 1.29% | 19.22 | 19.60 | 16189 | 3157.74 | 1.97% | 0.00 |
| 2025-04-30 | 19.21 | 19.33 | 0.12 | 0.62% | 19.21 | 19.73 | 12821 | 2489.13 | 1.56% | 0.00 |
| 2025-04-29 | 18.97 | 19.21 | 0.13 | 0.68% | 18.97 | 19.32 | 16368 | 3141.62 | 1.99% | 0.00 |
| 2025-04-28 | 19.15 | 19.08 | -0.13 | -0.68% | 18.71 | 19.26 | 17666 | 3353.33 | 2.15% | 0.00 |
| 2025-04-25 | 19.57 | 19.21 | -0.24 | -1.23% | 19.03 | 19.67 | 19730 | 3796.77 | 2.40% | 0.00 |
| 2025-04-24 | 19.47 | 19.45 | 0.08 | 0.41% | 19.32 | 19.85 | 28287 | 5542.19 | 3.44% | 0.00 |
| 2025-04-23 | 19.32 | 19.37 | 0.00 | 0.00% | 19.31 | 19.65 | 26112 | 5080.12 | 3.18% | 0.00 |
| 2025-04-22 | 19.03 | 19.37 | 0.22 | 1.15% | 19.00 | 19.53 | 33060 | 6380.31 | 4.03% | 0.00 |
| 2025-04-21 | 18.37 | 19.15 | 1.22 | 6.80% | 18.07 | 19.50 | 44282 | 8389.56 | 5.39% | 0.00 |
| 2025-04-18 | 17.90 | 17.93 | -0.09 | -0.50% | 17.75 | 18.36 | 17211 | 3096.08 | 2.10% | 0.00 |
| 2025-04-17 | 17.98 | 18.02 | 0.16 | 0.90% | 17.71 | 18.17 | 14948 | 2697.16 | 1.82% | 0.00 |
| 2025-04-16 | 18.52 | 17.86 | -0.50 | -2.72% | 17.57 | 18.52 | 22265 | 3986.61 | 2.71% | 0.00 |
| 2025-04-15 | 18.39 | 18.36 | 0.06 | 0.33% | 18.05 | 18.61 | 22949 | 4197.67 | 2.79% | 0.00 |
| 2025-04-14 | 18.00 | 18.30 | 0.58 | 3.27% | 18.00 | 18.66 | 25034 | 4584.08 | 3.05% | 0.00 |
| 2025-04-11 | 17.70 | 17.72 | -0.14 | -0.78% | 17.46 | 18.05 | 24072 | 4281.53 | 2.93% | 0.00 |
| 2025-04-10 | 17.36 | 17.86 | 0.70 | 4.08% | 17.34 | 18.11 | 33166 | 5928.68 | 4.04% | 0.00 |
| 2025-04-09 | 16.93 | 17.16 | 0.11 | 0.65% | 15.54 | 17.35 | 47556 | 7847.68 | 5.79% | 0.00 |
| 2025-04-08 | 16.72 | 17.05 | 0.64 | 3.90% | 16.63 | 17.79 | 46432 | 7975.59 | 5.65% | 30.00 |
| 2025-04-07 | 19.08 | 16.41 | -4.10 | -19.99% | 16.41 | 19.52 | 64128 | 11247.38 | 7.81% | 0.00 |
| 2025-04-03 | 20.37 | 20.51 | -0.13 | -0.63% | 20.33 | 21.02 | 33431 | 6919.79 | 4.07% | 0.00 |
| 2025-04-02 | 20.75 | 20.64 | -0.06 | -0.29% | 20.35 | 21.00 | 48373 | 10029.71 | 5.89% | 0.00 |
| 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 |
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。
