| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 39.70 | 41.09 | 1.32 | 3.32% | 39.70 | 41.60 | 37993 | 15531.19 | 4.63% | 1.00 |
| 2026-03-24 | 39.10 | 39.77 | 1.66 | 4.36% | 38.29 | 39.98 | 42315 | 16539.57 | 5.15% | 0.00 |
| 2026-03-23 | 39.22 | 38.11 | -2.29 | -5.67% | 37.71 | 40.40 | 35812 | 13949.63 | 4.36% | 0.00 |
| 2026-03-20 | 41.59 | 40.40 | -0.98 | -2.37% | 40.40 | 42.28 | 34054 | 13979.18 | 4.15% | 0.00 |
| 2026-03-19 | 42.79 | 41.38 | -1.97 | -4.54% | 41.19 | 43.04 | 30708 | 12845.35 | 3.74% | 0.00 |
| 2026-03-18 | 43.41 | 43.35 | -0.04 | -0.09% | 42.47 | 43.70 | 22622 | 9723.44 | 2.76% | 0.00 |
| 2026-03-17 | 44.89 | 43.39 | -1.50 | -3.34% | 43.09 | 45.18 | 37372 | 16450.99 | 4.55% | 27.00 |
| 2026-03-16 | 44.30 | 44.89 | 0.04 | 0.09% | 44.30 | 47.47 | 62446 | 28530.93 | 7.61% | 0.00 |
| 2026-03-13 | 42.59 | 44.85 | 2.19 | 5.13% | 42.51 | 45.98 | 84839 | 37992.03 | 10.33% | 0.00 |
| 2026-03-12 | 44.00 | 42.66 | -1.04 | -2.38% | 42.01 | 44.00 | 36969 | 15778.11 | 4.50% | 0.00 |
| 2026-03-11 | 42.88 | 43.70 | 0.87 | 2.03% | 42.75 | 45.13 | 57980 | 25660.28 | 7.06% | 0.00 |
| 2026-03-10 | 42.74 | 42.83 | 0.92 | 2.20% | 42.38 | 43.01 | 20951 | 8962.96 | 2.55% | 0.00 |
| 2026-03-09 | 42.26 | 41.91 | -0.77 | -1.80% | 41.30 | 42.32 | 29494 | 12306.38 | 3.59% | 2.00 |
| 2026-03-06 | 41.50 | 42.68 | 1.21 | 2.92% | 41.21 | 42.73 | 26722 | 11312.42 | 3.25% | 0.00 |
| 2026-03-05 | 42.10 | 41.47 | -0.09 | -0.22% | 41.20 | 42.55 | 20580 | 8559.19 | 2.51% | 2.00 |
| 2026-03-04 | 41.42 | 41.56 | -0.29 | -0.69% | 41.11 | 42.36 | 19943 | 8335.49 | 2.43% | 0.00 |
| 2026-03-03 | 43.24 | 41.85 | -0.91 | -2.13% | 41.81 | 43.99 | 32565 | 13964.88 | 3.97% | 0.00 |
| 2026-03-02 | 44.00 | 42.76 | -2.02 | -4.51% | 42.39 | 44.00 | 39207 | 16835.17 | 4.77% | 0.00 |
| 2026-02-27 | 45.33 | 44.78 | -1.00 | -2.18% | 44.07 | 45.33 | 39074 | 17358.21 | 4.76% | 0.00 |
| 2026-02-26 | 45.40 | 45.78 | 0.73 | 1.62% | 45.09 | 48.18 | 64404 | 30039.21 | 7.84% | 0.00 |
| 2026-02-25 | 44.06 | 45.05 | 1.02 | 2.32% | 43.76 | 45.46 | 30809 | 13846.00 | 3.75% | 0.00 |
| 2026-02-24 | 44.00 | 44.03 | 0.42 | 0.96% | 43.68 | 44.25 | 15504 | 6827.21 | 1.89% | 0.00 |
| 2026-02-13 | 44.05 | 43.61 | -0.43 | -0.98% | 43.61 | 44.59 | 19739 | 8703.63 | 2.40% | 5.00 |
| 2026-02-12 | 44.29 | 44.04 | -0.15 | -0.34% | 43.95 | 44.75 | 20025 | 8869.10 | 2.44% | 0.00 |
| 2026-02-11 | 44.39 | 44.19 | -0.36 | -0.81% | 43.87 | 44.70 | 26810 | 11857.17 | 3.27% | 0.00 |
| 2026-02-10 | 44.49 | 44.55 | 0.06 | 0.13% | 44.08 | 45.26 | 29748 | 13282.74 | 3.62% | 0.00 |
| 2026-02-09 | 44.80 | 44.49 | -0.14 | -0.31% | 44.28 | 45.06 | 30084 | 13395.40 | 3.66% | 0.00 |
| 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 |
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。
