| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 32.95 | 34.25 | 1.67 | 5.13% | 32.63 | 35.32 | 128678 | 43926.31 | 10.54% | 1.00 |
| 2025-10-14 | 33.80 | 32.58 | -1.22 | -3.61% | 32.48 | 34.29 | 57280 | 19163.51 | 4.69% | 0.00 |
| 2025-10-13 | 32.50 | 33.80 | 0.06 | 0.18% | 31.78 | 34.20 | 53888 | 17997.12 | 4.41% | 0.00 |
| 2025-10-10 | 33.88 | 33.74 | -0.14 | -0.41% | 33.55 | 34.40 | 57085 | 19375.30 | 4.68% | 0.00 |
| 2025-10-09 | 34.13 | 33.88 | -0.04 | -0.12% | 33.34 | 34.30 | 49141 | 16656.92 | 4.03% | 0.00 |
| 2025-09-30 | 33.94 | 33.92 | 0.00 | 0.00% | 33.70 | 34.22 | 38729 | 13134.46 | 3.17% | 0.00 |
| 2025-09-29 | 34.15 | 33.92 | -0.18 | -0.53% | 33.76 | 34.39 | 55939 | 19037.46 | 4.58% | 0.00 |
| 2025-09-26 | 35.00 | 34.10 | -0.79 | -2.26% | 33.90 | 35.00 | 56384 | 19316.09 | 4.62% | 0.00 |
| 2025-09-25 | 35.70 | 34.89 | -1.01 | -2.81% | 34.60 | 36.64 | 80921 | 28621.09 | 6.63% | 0.00 |
| 2025-09-24 | 36.20 | 35.90 | 0.08 | 0.22% | 35.35 | 36.32 | 66994 | 23970.64 | 5.49% | 0.00 |
| 2025-09-23 | 37.01 | 35.82 | -1.41 | -3.79% | 35.17 | 37.17 | 85549 | 30578.12 | 7.01% | 0.00 |
| 2025-09-22 | 37.46 | 37.23 | -0.01 | -0.03% | 36.79 | 38.90 | 54217 | 20322.70 | 4.44% | 0.00 |
| 2025-09-19 | 37.85 | 37.24 | -0.89 | -2.33% | 37.12 | 38.66 | 56278 | 21169.85 | 4.61% | 0.00 |
| 2025-09-18 | 38.88 | 38.13 | -0.58 | -1.50% | 37.71 | 39.65 | 67851 | 26278.27 | 5.56% | 0.00 |
| 2025-09-17 | 39.68 | 38.71 | -1.29 | -3.23% | 38.43 | 39.98 | 71201 | 27703.73 | 5.83% | 0.00 |
| 2025-09-16 | 41.48 | 40.00 | -1.09 | -2.65% | 39.73 | 41.48 | 71877 | 28963.41 | 5.89% | 5.00 |
| 2025-09-15 | 41.48 | 41.09 | -0.39 | -0.94% | 41.00 | 41.79 | 74908 | 30969.55 | 6.14% | 1.00 |
| 2025-09-12 | 40.15 | 41.48 | 1.22 | 3.03% | 39.47 | 43.66 | 169472 | 70276.91 | 13.88% | 4.00 |
| 2025-09-11 | 39.74 | 40.26 | 0.01 | 0.02% | 38.80 | 40.78 | 67947 | 27195.02 | 5.57% | 0.00 |
| 2025-09-10 | 41.18 | 40.25 | -1.03 | -2.50% | 39.84 | 41.74 | 65498 | 26459.09 | 5.37% | 0.00 |
| 2025-09-09 | 41.44 | 41.28 | -0.39 | -0.94% | 40.39 | 42.38 | 80760 | 33319.49 | 6.62% | 1.00 |
| 2025-09-08 | 42.30 | 41.67 | -1.08 | -2.53% | 40.62 | 42.75 | 86916 | 36102.11 | 7.12% | 1.00 |
| 2025-09-05 | 43.21 | 42.75 | -0.78 | -1.79% | 41.49 | 43.85 | 96193 | 40602.15 | 7.88% | 7.00 |
| 2025-09-04 | 44.61 | 43.53 | -0.98 | -2.20% | 42.60 | 46.69 | 74478 | 33331.07 | 6.10% | 13.00 |
| 2025-09-03 | 45.50 | 44.51 | -0.51 | -1.13% | 44.30 | 46.45 | 68791 | 31072.72 | 5.64% | 0.00 |
| 2025-09-02 | 47.45 | 45.02 | -2.40 | -5.06% | 43.33 | 47.68 | 94299 | 42905.56 | 7.73% | 0.00 |
| 2025-09-01 | 48.18 | 47.42 | -1.30 | -2.67% | 47.20 | 50.28 | 107628 | 52342.21 | 8.82% | 5.00 |
| 2025-08-29 | 49.74 | 48.72 | -1.58 | -3.14% | 48.30 | 50.92 | 89033 | 44053.43 | 7.29% | 0.00 |
| 2025-08-28 | 51.61 | 50.30 | -0.98 | -1.91% | 47.90 | 51.99 | 108868 | 54234.52 | 8.92% | 0.00 |
| 2025-08-27 | 55.11 | 51.28 | -3.78 | -6.87% | 51.01 | 55.55 | 128798 | 68439.15 | 10.55% | 10.00 |
| 2025-08-26 | 59.21 | 55.06 | -4.35 | -7.32% | 54.78 | 61.76 | 145573 | 84122.30 | 11.93% | 6.00 |
| 2025-08-25 | 49.51 | 59.41 | 9.90 | 20.00% | 49.12 | 59.41 | 175821 | 98008.77 | 14.40% | 0.00 |
| 2025-08-22 | 50.56 | 49.51 | -1.22 | -2.40% | 49.37 | 51.75 | 78769 | 39484.38 | 6.45% | 0.00 |
| 2025-08-21 | 53.80 | 50.73 | -2.21 | -4.17% | 50.50 | 53.84 | 78045 | 40365.00 | 6.39% | 0.00 |
| 2025-08-20 | 53.70 | 52.94 | -1.39 | -2.56% | 52.42 | 55.20 | 103490 | 55602.96 | 8.48% | 11.00 |
| 2025-08-19 | 57.40 | 54.33 | -2.61 | -4.58% | 54.33 | 60.95 | 153269 | 88873.33 | 12.56% | 0.00 |
| 2025-08-18 | 56.37 | 56.94 | 1.59 | 2.87% | 54.98 | 59.00 | 142857 | 81713.12 | 11.70% | 2.00 |
| 2025-08-15 | 52.00 | 55.35 | 3.46 | 6.67% | 51.01 | 56.55 | 119865 | 64595.55 | 9.82% | 1.00 |
| 2025-08-14 | 53.00 | 51.89 | -0.49 | -0.94% | 51.68 | 54.30 | 97916 | 51735.39 | 8.02% | 0.00 |
| 2025-08-13 | 50.02 | 52.38 | 1.90 | 3.76% | 48.66 | 53.30 | 158778 | 80559.02 | 13.01% | 0.00 |
| 2025-08-12 | 55.01 | 50.48 | -4.79 | -8.67% | 49.36 | 55.12 | 158515 | 81088.97 | 12.99% | 1.00 |
| 2025-08-11 | 50.90 | 55.27 | 4.41 | 8.67% | 50.70 | 56.26 | 131709 | 70843.84 | 10.79% | 2.00 |
| 2025-08-08 | 51.88 | 50.86 | -1.16 | -2.23% | 50.30 | 52.98 | 89470 | 46145.13 | 7.33% | 4.00 |
| 2025-08-07 | 51.75 | 52.02 | -2.15 | -3.97% | 48.51 | 55.27 | 167902 | 86566.91 | 13.76% | 4.00 |
| 2025-08-06 | 53.01 | 54.17 | 0.42 | 0.78% | 52.80 | 57.42 | 124851 | 68261.20 | 10.23% | 5.00 |
| 2025-08-05 | 57.80 | 53.75 | -4.40 | -7.57% | 52.66 | 59.87 | 125360 | 69103.47 | 10.27% | 6.00 |
| 2025-08-04 | 59.56 | 58.15 | -1.41 | -2.37% | 54.13 | 60.19 | 137399 | 78595.38 | 11.26% | 44.00 |
| 2025-08-01 | 55.00 | 59.56 | 3.23 | 5.73% | 54.62 | 59.62 | 185225 | 106068.78 | 15.17% | 22.00 |
| 2025-07-31 | 52.00 | 56.33 | 4.35 | 8.37% | 50.80 | 58.99 | 179398 | 101223.39 | 14.70% | 9.00 |
| 2025-07-30 | 48.80 | 51.98 | 1.37 | 2.71% | 46.56 | 52.40 | 179949 | 88835.57 | 14.74% | 10.00 |
| 2025-07-29 | 43.47 | 50.61 | 6.71 | 15.28% | 42.50 | 51.77 | 220891 | 104663.01 | 18.10% | 17.00 |
| 2025-07-28 | 44.00 | 43.90 | -2.53 | -5.45% | 39.75 | 45.50 | 193054 | 83052.23 | 15.82% | 22.00 |
| 2025-07-25 | 42.68 | 46.43 | 3.83 | 8.99% | 42.05 | 47.88 | 199956 | 89393.12 | 16.38% | 1.00 |
| 2025-07-24 | 44.50 | 42.60 | -1.15 | -2.63% | 42.01 | 46.20 | 169873 | 73712.85 | 13.92% | 2.00 |
| 2025-07-23 | 38.58 | 43.75 | 2.93 | 7.18% | 38.58 | 48.90 | 230749 | 102495.63 | 18.90% | 3.00 |
| 2025-07-22 | 36.81 | 40.82 | 2.90 | 7.65% | 36.81 | 42.50 | 221373 | 89082.05 | 18.14% | 0.00 |
| 2025-07-21 | 32.34 | 37.92 | 6.32 | 20.00% | 31.99 | 37.92 | 202031 | 72706.81 | 16.55% | 0.00 |
| 2025-07-18 | 32.50 | 31.60 | -1.25 | -3.81% | 31.00 | 32.77 | 74124 | 23350.60 | 6.07% | 0.00 |
| 2025-07-17 | 29.17 | 32.85 | 3.50 | 11.93% | 29.15 | 34.25 | 132251 | 41996.92 | 10.83% | 2.00 |
| 2025-07-16 | 28.26 | 29.35 | 0.93 | 3.27% | 28.04 | 29.86 | 50898 | 14820.37 | 4.17% | 0.00 |
| 2025-07-15 | 28.65 | 28.42 | -0.41 | -1.42% | 28.00 | 28.79 | 30226 | 8558.91 | 2.48% | 0.00 |
| 2025-07-14 | 27.77 | 28.83 | 0.97 | 3.48% | 27.57 | 30.19 | 63020 | 18228.74 | 5.16% | 0.00 |
| 2025-07-11 | 27.52 | 27.86 | 0.42 | 1.53% | 27.43 | 28.30 | 32042 | 8932.13 | 2.63% | 0.00 |
| 2025-07-10 | 26.61 | 27.44 | 0.71 | 2.66% | 26.51 | 27.99 | 31590 | 8626.40 | 2.59% | 0.00 |
| 2025-07-09 | 26.52 | 26.73 | 0.07 | 0.26% | 26.39 | 26.96 | 17334 | 4623.33 | 1.42% | 0.00 |
| 2025-07-08 | 26.84 | 26.66 | 0.03 | 0.11% | 26.46 | 27.30 | 21320 | 5702.09 | 1.75% | 0.00 |
| 2025-07-07 | 26.75 | 26.63 | -0.14 | -0.52% | 26.27 | 27.09 | 19999 | 5333.25 | 1.64% | 0.00 |
| 2025-07-04 | 27.00 | 26.77 | -0.15 | -0.56% | 26.50 | 27.25 | 23063 | 6178.21 | 1.89% | 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。
