| 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 | 32.32 | 33.26 | 0.95 | 2.94% | 32.20 | 34.56 | 115536 | 38543.30 | 9.47% | 0.00 |
| 2026-02-05 | 32.50 | 32.31 | -0.41 | -1.25% | 32.01 | 32.93 | 76521 | 24833.82 | 6.27% | 5.00 |
| 2026-02-04 | 30.10 | 32.72 | 2.58 | 8.56% | 29.88 | 33.00 | 144410 | 46415.04 | 11.83% | 0.00 |
| 2026-02-03 | 28.88 | 30.14 | 1.47 | 5.13% | 28.71 | 30.18 | 56947 | 16868.10 | 4.67% | 0.00 |
| 2026-02-02 | 30.01 | 28.67 | -1.64 | -5.41% | 28.60 | 30.55 | 66316 | 19587.13 | 5.43% | 1.00 |
| 2026-01-30 | 30.80 | 30.31 | -0.34 | -1.11% | 29.64 | 31.78 | 70519 | 21544.52 | 5.78% | 0.00 |
| 2026-01-29 | 31.30 | 30.65 | -0.66 | -2.11% | 30.50 | 31.87 | 54358 | 16956.52 | 4.45% | 0.00 |
| 2026-01-28 | 32.46 | 31.31 | -1.17 | -3.60% | 31.20 | 32.49 | 70864 | 22463.74 | 5.81% | 0.00 |
| 2026-01-27 | 32.51 | 32.48 | -0.20 | -0.61% | 31.86 | 34.07 | 107585 | 35153.20 | 8.81% | 1.00 |
| 2026-01-26 | 33.98 | 32.68 | -0.63 | -1.89% | 32.01 | 35.31 | 145321 | 48082.43 | 11.91% | 1.00 |
| 2026-01-23 | 30.87 | 33.31 | 2.37 | 7.66% | 30.74 | 34.28 | 190873 | 63189.34 | 15.64% | 0.00 |
| 2026-01-22 | 29.61 | 30.94 | 1.27 | 4.28% | 28.60 | 31.23 | 119962 | 36023.27 | 9.83% | 1.00 |
| 2026-01-21 | 28.28 | 29.67 | 1.61 | 5.74% | 28.18 | 31.20 | 107828 | 32186.75 | 8.83% | 2.00 |
| 2026-01-20 | 28.50 | 28.06 | -0.53 | -1.85% | 27.90 | 28.76 | 43570 | 12314.90 | 3.57% | 0.00 |
| 2026-01-19 | 29.16 | 28.59 | -0.82 | -2.79% | 28.40 | 29.23 | 61526 | 17680.19 | 5.04% | 2.00 |
| 2026-01-16 | 31.05 | 29.41 | -1.45 | -4.70% | 29.00 | 31.27 | 91644 | 27205.19 | 7.51% | 0.00 |
| 2026-01-15 | 32.15 | 30.86 | -1.61 | -4.96% | 30.63 | 32.17 | 112680 | 35166.98 | 9.23% | 0.00 |
| 2026-01-14 | 30.85 | 32.47 | 1.54 | 4.98% | 30.52 | 33.33 | 192090 | 62360.38 | 15.74% | 0.00 |
| 2026-01-13 | 29.97 | 30.93 | 1.09 | 3.65% | 29.64 | 32.19 | 150438 | 46864.60 | 12.32% | 0.00 |
| 2026-01-12 | 30.33 | 29.84 | -0.27 | -0.90% | 29.54 | 30.33 | 40432 | 12061.17 | 3.31% | 0.00 |
| 2026-01-09 | 29.49 | 30.11 | 0.62 | 2.10% | 29.11 | 30.19 | 46084 | 13666.67 | 3.78% | 0.00 |
| 2026-01-08 | 29.20 | 29.49 | 0.29 | 0.99% | 29.20 | 29.80 | 30398 | 8989.31 | 2.49% | 0.00 |
| 2026-01-07 | 29.35 | 29.20 | -0.22 | -0.75% | 29.03 | 29.72 | 36986 | 10850.27 | 3.03% | 0.00 |
| 2026-01-06 | 29.41 | 29.42 | 0.28 | 0.96% | 28.77 | 29.48 | 37111 | 10815.28 | 3.04% | 0.00 |
| 2026-01-05 | 27.56 | 29.14 | 1.41 | 5.08% | 27.56 | 29.21 | 47853 | 13755.25 | 3.92% | 0.00 |
| 2025-12-31 | 28.07 | 27.73 | -0.34 | -1.21% | 27.63 | 28.20 | 25602 | 7127.23 | 2.10% | 0.00 |
| 2025-12-30 | 28.38 | 28.07 | -0.35 | -1.23% | 28.03 | 28.44 | 22574 | 6366.90 | 1.85% | 0.00 |
| 2025-12-29 | 28.38 | 28.42 | 0.00 | 0.00% | 27.94 | 28.66 | 24367 | 6897.16 | 2.00% | 0.00 |
| 2025-12-26 | 28.59 | 28.42 | -0.21 | -0.73% | 28.19 | 28.77 | 25384 | 7223.17 | 2.08% | 0.00 |
| 2025-12-25 | 28.25 | 28.63 | 0.57 | 2.03% | 27.77 | 28.78 | 32220 | 9120.55 | 2.64% | 0.00 |
| 2025-12-24 | 27.90 | 28.06 | 0.15 | 0.54% | 27.71 | 28.25 | 20551 | 5751.67 | 1.68% | 2.00 |
| 2025-12-23 | 28.10 | 27.91 | -0.19 | -0.68% | 27.68 | 28.13 | 19054 | 5315.77 | 1.56% | 0.00 |
| 2025-12-22 | 28.31 | 28.10 | -0.24 | -0.85% | 28.03 | 28.39 | 18664 | 5257.00 | 1.53% | 0.00 |
| 2025-12-19 | 27.76 | 28.34 | 0.58 | 2.09% | 27.70 | 28.41 | 24354 | 6857.72 | 2.00% | 0.00 |
| 2025-12-18 | 27.70 | 27.76 | -0.19 | -0.68% | 27.68 | 28.19 | 28205 | 7871.54 | 2.31% | 0.00 |
| 2025-12-17 | 27.78 | 27.95 | 0.17 | 0.61% | 27.10 | 27.95 | 28900 | 7944.08 | 2.37% | 0.00 |
| 2025-12-16 | 28.19 | 27.78 | -0.46 | -1.63% | 27.56 | 28.28 | 25405 | 7065.94 | 2.08% | 0.00 |
| 2025-12-15 | 28.50 | 28.24 | -0.28 | -0.98% | 28.15 | 28.69 | 23847 | 6764.66 | 1.95% | 0.00 |
| 2025-12-12 | 28.61 | 28.52 | -0.27 | -0.94% | 28.14 | 28.84 | 31097 | 8869.15 | 2.55% | 0.00 |
| 2025-12-11 | 29.25 | 28.79 | -0.46 | -1.57% | 28.54 | 29.50 | 35840 | 10362.17 | 2.94% | 0.00 |
| 2025-12-10 | 29.51 | 29.25 | -0.47 | -1.58% | 28.90 | 29.85 | 29618 | 8691.50 | 2.43% | 0.00 |
| 2025-12-09 | 29.55 | 29.72 | 0.04 | 0.13% | 29.33 | 30.35 | 39205 | 11713.52 | 3.21% | 0.00 |
| 2025-12-08 | 29.60 | 29.68 | 0.17 | 0.58% | 29.55 | 30.35 | 31944 | 9551.08 | 2.62% | 0.00 |
| 2025-12-05 | 29.15 | 29.51 | 0.29 | 0.99% | 28.52 | 29.55 | 32785 | 9523.73 | 2.69% | 3.00 |
| 2025-12-04 | 29.52 | 29.22 | -0.50 | -1.68% | 29.00 | 29.74 | 25887 | 7589.69 | 2.12% | 0.00 |
| 2025-12-03 | 29.90 | 29.72 | -0.28 | -0.93% | 29.42 | 30.22 | 31424 | 9326.49 | 2.57% | 0.00 |
| 2025-12-02 | 30.60 | 30.00 | -0.60 | -1.96% | 29.79 | 30.70 | 38501 | 11573.67 | 3.15% | 0.00 |
| 2025-12-01 | 30.95 | 30.60 | -0.18 | -0.58% | 30.47 | 31.10 | 43405 | 13314.83 | 3.56% | 0.00 |
| 2025-11-28 | 32.01 | 30.78 | -0.83 | -2.63% | 30.66 | 32.30 | 69338 | 21552.25 | 5.68% | 1.00 |
| 2025-11-27 | 30.20 | 31.61 | 1.67 | 5.58% | 29.40 | 32.20 | 123488 | 38328.22 | 10.12% | 0.00 |
| 2025-11-26 | 29.72 | 29.94 | 0.20 | 0.67% | 29.72 | 31.20 | 59408 | 18072.44 | 4.87% | 0.00 |
| 2025-11-25 | 29.80 | 29.74 | 0.34 | 1.16% | 29.40 | 30.24 | 41365 | 12373.99 | 3.39% | 0.00 |
| 2025-11-24 | 29.17 | 29.40 | 0.50 | 1.73% | 28.82 | 29.66 | 43615 | 12752.36 | 3.57% | 0.00 |
| 2025-11-21 | 30.60 | 28.90 | -1.96 | -6.35% | 28.81 | 30.90 | 56213 | 16550.59 | 4.61% | 7.00 |
| 2025-11-20 | 31.63 | 30.86 | -0.53 | -1.69% | 30.62 | 31.67 | 34182 | 10589.13 | 2.80% | 0.00 |
| 2025-11-19 | 32.16 | 31.39 | -0.81 | -2.52% | 31.16 | 32.33 | 44617 | 14063.76 | 3.66% | 0.00 |
| 2025-11-18 | 33.28 | 32.20 | -1.08 | -3.25% | 32.01 | 33.49 | 56574 | 18344.97 | 4.63% | 0.00 |
| 2025-11-17 | 34.50 | 33.28 | -1.22 | -3.54% | 32.97 | 34.50 | 66847 | 22329.06 | 5.48% | 0.00 |
| 2025-11-14 | 33.96 | 34.50 | 0.24 | 0.70% | 33.70 | 35.49 | 86101 | 29783.44 | 7.05% | 0.00 |
| 2025-11-13 | 34.32 | 34.26 | 0.38 | 1.12% | 33.40 | 34.67 | 81645 | 27818.87 | 6.69% | 0.00 |
| 2025-11-12 | 34.48 | 33.88 | -0.42 | -1.22% | 33.50 | 35.28 | 107687 | 37118.10 | 8.82% | 3.00 |
| 2025-11-11 | 34.07 | 34.30 | 0.14 | 0.41% | 33.35 | 34.72 | 94887 | 32355.79 | 7.77% | 0.00 |
| 2025-11-10 | 33.39 | 34.16 | 1.58 | 4.85% | 32.59 | 34.70 | 113367 | 38339.63 | 9.29% | 22.00 |
| 2025-11-07 | 32.60 | 32.58 | -0.17 | -0.52% | 32.58 | 34.30 | 95388 | 31792.04 | 7.81% | 0.00 |
| 2025-11-06 | 33.43 | 32.75 | -0.54 | -1.62% | 32.38 | 33.56 | 51787 | 16978.62 | 4.24% | 3.00 |
| 2025-11-05 | 34.00 | 33.29 | -1.11 | -3.23% | 32.91 | 34.30 | 65376 | 21872.67 | 5.36% | 0.00 |
| 2025-11-04 | 35.51 | 34.40 | -1.22 | -3.43% | 34.05 | 35.88 | 79755 | 27642.79 | 6.53% | 0.00 |
| 2025-11-03 | 35.02 | 35.62 | 1.16 | 3.37% | 34.11 | 35.92 | 123609 | 43467.66 | 10.13% | 3.00 |
| 2025-10-31 | 31.00 | 34.46 | 3.47 | 11.20% | 30.92 | 35.17 | 158173 | 52971.25 | 12.96% | 0.00 |
| 2025-10-30 | 31.62 | 30.99 | -0.78 | -2.46% | 30.81 | 31.62 | 59352 | 18442.93 | 4.86% | 0.00 |
| 2025-10-29 | 32.00 | 31.77 | -0.41 | -1.27% | 31.48 | 32.45 | 60397 | 19143.03 | 4.95% | 0.00 |
| 2025-10-28 | 32.64 | 32.18 | -0.61 | -1.86% | 31.95 | 32.74 | 53322 | 17178.52 | 4.37% | 0.00 |
| 2025-10-27 | 33.60 | 32.79 | -0.79 | -2.35% | 32.70 | 34.08 | 86197 | 28545.29 | 7.06% | 0.00 |
| 2025-10-24 | 32.31 | 33.58 | 1.52 | 4.74% | 31.80 | 34.13 | 128296 | 42544.49 | 10.51% | 0.00 |
| 2025-10-23 | 33.54 | 32.06 | -2.47 | -7.15% | 31.44 | 33.83 | 136850 | 43966.77 | 11.21% | 0.00 |
| 2025-10-22 | 34.29 | 34.53 | 0.24 | 0.70% | 34.21 | 36.45 | 122513 | 42958.59 | 10.04% | 0.00 |
| 2025-10-21 | 34.71 | 34.29 | -0.41 | -1.18% | 33.91 | 35.89 | 109903 | 38024.32 | 9.00% | 0.00 |
| 2025-10-20 | 35.90 | 34.70 | -1.77 | -4.85% | 33.51 | 36.76 | 170553 | 59424.26 | 13.97% | 0.00 |
| 2025-10-17 | 34.57 | 36.47 | 2.14 | 6.23% | 34.40 | 38.80 | 232127 | 85029.48 | 19.02% | 0.00 |
| 2025-10-16 | 34.06 | 34.33 | 0.08 | 0.23% | 33.80 | 35.88 | 110739 | 38490.59 | 9.07% | 0.00 |
海特生物(300683)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。
