| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 49.77 | 50.18 | 0.80 | 1.62% | 49.36 | 50.34 | 5274 | 2638.67 | 1.25% | 0.00 |
| 2025-12-18 | 49.09 | 49.38 | 0.21 | 0.43% | 48.63 | 49.78 | 4803 | 2377.53 | 1.14% | 0.00 |
| 2025-12-17 | 49.38 | 49.17 | -0.22 | -0.45% | 47.80 | 49.96 | 10103 | 4922.42 | 2.40% | 0.00 |
| 2025-12-16 | 49.42 | 49.39 | -0.33 | -0.66% | 49.09 | 49.72 | 6596 | 3256.74 | 1.57% | 0.00 |
| 2025-12-15 | 49.93 | 49.72 | -0.48 | -0.96% | 49.65 | 50.32 | 4471 | 2231.63 | 1.06% | 0.00 |
| 2025-12-12 | 49.98 | 50.20 | 0.42 | 0.84% | 49.60 | 50.68 | 5708 | 2864.02 | 1.36% | 0.00 |
| 2025-12-11 | 50.13 | 49.78 | -0.35 | -0.70% | 49.58 | 50.38 | 5747 | 2865.14 | 1.36% | 0.00 |
| 2025-12-10 | 50.13 | 50.13 | 0.00 | 0.00% | 49.68 | 50.37 | 4229 | 2117.24 | 1.00% | 0.00 |
| 2025-12-09 | 50.01 | 50.13 | -0.39 | -0.77% | 50.01 | 51.06 | 6376 | 3221.65 | 1.51% | 0.00 |
| 2025-12-08 | 50.38 | 50.52 | 0.40 | 0.80% | 50.16 | 50.65 | 5257 | 2649.60 | 1.25% | 0.00 |
| 2025-12-05 | 49.52 | 50.12 | 0.67 | 1.35% | 49.05 | 50.28 | 7861 | 3895.02 | 1.87% | 0.00 |
| 2025-12-04 | 49.97 | 49.45 | -0.56 | -1.12% | 49.21 | 50.00 | 6545 | 3246.08 | 1.55% | 0.00 |
| 2025-12-03 | 50.66 | 50.01 | -0.42 | -0.83% | 49.63 | 50.79 | 7356 | 3675.28 | 1.75% | 0.00 |
| 2025-12-02 | 51.27 | 50.43 | -0.86 | -1.68% | 50.25 | 51.27 | 9053 | 4588.33 | 2.15% | 0.00 |
| 2025-12-01 | 50.66 | 51.29 | 0.46 | 0.90% | 50.56 | 51.62 | 8483 | 4335.34 | 2.01% | 0.00 |
| 2025-11-28 | 50.79 | 50.83 | 0.03 | 0.06% | 50.56 | 51.78 | 8587 | 4371.24 | 2.04% | 0.00 |
| 2025-11-27 | 51.12 | 50.80 | -0.49 | -0.96% | 50.80 | 51.87 | 8879 | 4538.63 | 2.11% | 0.00 |
| 2025-11-26 | 51.11 | 51.29 | 0.36 | 0.71% | 51.02 | 52.88 | 13013 | 6767.89 | 3.09% | 0.00 |
| 2025-11-25 | 50.90 | 50.93 | 0.07 | 0.14% | 50.53 | 51.67 | 8468 | 4333.93 | 2.01% | 0.00 |
| 2025-11-24 | 49.96 | 50.86 | 1.01 | 2.03% | 49.96 | 51.30 | 8021 | 4064.83 | 1.91% | 0.00 |
| 2025-11-21 | 51.20 | 49.85 | -1.85 | -3.58% | 49.00 | 51.92 | 14523 | 7271.27 | 3.45% | 0.00 |
| 2025-11-20 | 52.10 | 51.70 | -0.30 | -0.58% | 51.50 | 52.66 | 6756 | 3504.75 | 1.60% | 0.00 |
| 2025-11-19 | 53.63 | 52.00 | -1.90 | -3.53% | 51.66 | 54.10 | 12473 | 6543.81 | 2.96% | 0.00 |
| 2025-11-18 | 54.58 | 53.90 | -0.93 | -1.70% | 53.75 | 55.30 | 11667 | 6336.73 | 2.77% | 0.00 |
| 2025-11-17 | 55.95 | 54.83 | -1.12 | -2.00% | 54.60 | 55.95 | 9634 | 5307.84 | 2.29% | 0.00 |
| 2025-11-14 | 55.55 | 55.95 | -0.02 | -0.04% | 55.55 | 57.38 | 14062 | 7960.66 | 3.34% | 0.00 |
| 2025-11-13 | 54.98 | 55.97 | 0.72 | 1.30% | 54.30 | 56.56 | 18067 | 10090.17 | 4.29% | 0.00 |
| 2025-11-12 | 54.36 | 55.25 | 0.91 | 1.67% | 54.36 | 55.97 | 21313 | 11769.82 | 5.06% | 0.00 |
| 2025-11-11 | 54.17 | 54.34 | 0.27 | 0.50% | 53.53 | 54.75 | 10455 | 5680.42 | 2.48% | 0.00 |
| 2025-11-10 | 52.75 | 54.20 | 1.41 | 2.67% | 52.75 | 54.80 | 16220 | 8804.22 | 3.85% | 0.00 |
| 2025-11-07 | 53.78 | 52.79 | -1.26 | -2.33% | 52.52 | 54.14 | 13846 | 7358.97 | 3.29% | 0.00 |
| 2025-11-06 | 53.20 | 54.05 | 0.81 | 1.52% | 52.88 | 54.19 | 12258 | 6549.32 | 2.91% | 0.00 |
| 2025-11-05 | 53.27 | 53.24 | -0.62 | -1.15% | 52.80 | 53.83 | 9936 | 5293.92 | 2.36% | 0.00 |
| 2025-11-04 | 55.30 | 53.86 | -1.57 | -2.83% | 53.51 | 55.55 | 15501 | 8386.84 | 3.68% | 0.00 |
| 2025-11-03 | 56.99 | 55.43 | -1.56 | -2.74% | 55.01 | 57.50 | 20991 | 11666.37 | 4.99% | 0.00 |
| 2025-10-31 | 54.14 | 56.99 | 2.86 | 5.28% | 53.72 | 57.70 | 39227 | 22052.69 | 9.32% | 0.00 |
| 2025-10-30 | 54.09 | 54.13 | -0.46 | -0.84% | 53.81 | 55.45 | 23445 | 12814.16 | 5.57% | 0.00 |
| 2025-10-29 | 51.79 | 54.59 | 2.63 | 5.06% | 50.51 | 54.84 | 45754 | 24392.23 | 10.87% | 0.00 |
| 2025-10-28 | 52.10 | 51.96 | -0.12 | -0.23% | 51.55 | 52.30 | 10978 | 5700.72 | 2.61% | 0.00 |
| 2025-10-27 | 51.58 | 52.08 | 0.80 | 1.56% | 51.58 | 53.28 | 16325 | 8544.34 | 3.88% | 0.00 |
| 2025-10-24 | 50.97 | 51.28 | 0.55 | 1.08% | 50.60 | 51.38 | 7123 | 3639.48 | 1.69% | 0.00 |
| 2025-10-23 | 50.86 | 50.73 | -0.32 | -0.63% | 49.80 | 51.03 | 8106 | 4077.50 | 1.93% | 0.00 |
| 2025-10-22 | 51.50 | 51.05 | -0.34 | -0.66% | 50.87 | 51.98 | 6670 | 3424.12 | 1.58% | 0.00 |
| 2025-10-21 | 51.16 | 51.39 | 0.27 | 0.53% | 50.81 | 51.56 | 8484 | 4344.46 | 2.01% | 0.00 |
| 2025-10-20 | 50.57 | 51.12 | 0.83 | 1.65% | 50.40 | 51.27 | 6921 | 3520.18 | 1.64% | 0.00 |
| 2025-10-17 | 51.11 | 50.29 | -0.81 | -1.59% | 50.23 | 51.53 | 7171 | 3645.71 | 1.70% | 0.00 |
| 2025-10-16 | 51.03 | 51.10 | -0.22 | -0.43% | 50.90 | 52.28 | 9786 | 5045.96 | 2.32% | 0.00 |
| 2025-10-15 | 50.26 | 51.32 | 1.19 | 2.37% | 49.80 | 51.37 | 10057 | 5112.50 | 2.39% | 0.00 |
| 2025-10-14 | 51.20 | 50.13 | -0.87 | -1.71% | 49.82 | 51.79 | 12694 | 6425.15 | 3.01% | 0.00 |
| 2025-10-13 | 50.04 | 51.00 | -1.02 | -1.96% | 49.48 | 51.45 | 11048 | 5599.78 | 2.62% | 0.00 |
| 2025-10-10 | 52.35 | 52.02 | -0.78 | -1.48% | 51.85 | 52.82 | 10543 | 5500.02 | 2.50% | 0.00 |
| 2025-10-09 | 51.98 | 52.80 | 0.91 | 1.75% | 51.58 | 52.92 | 13660 | 7150.55 | 3.24% | 0.00 |
| 2025-09-30 | 52.06 | 51.89 | -0.01 | -0.02% | 51.62 | 52.59 | 10637 | 5544.92 | 2.53% | 0.00 |
| 2025-09-29 | 52.10 | 51.90 | -0.22 | -0.42% | 51.03 | 52.19 | 10941 | 5656.46 | 2.60% | 0.00 |
| 2025-09-26 | 52.65 | 52.12 | -1.00 | -1.88% | 51.66 | 52.95 | 16405 | 8562.49 | 3.90% | 0.00 |
| 2025-09-25 | 55.01 | 53.12 | -1.88 | -3.42% | 52.88 | 55.90 | 24630 | 13335.90 | 5.85% | 0.00 |
| 2025-09-24 | 54.60 | 55.00 | 0.32 | 0.59% | 54.30 | 55.30 | 15989 | 8744.25 | 3.80% | 0.00 |
| 2025-09-23 | 55.83 | 54.68 | -1.20 | -2.15% | 53.30 | 55.98 | 22084 | 11994.98 | 5.25% | 0.00 |
| 2025-09-22 | 55.97 | 55.88 | -0.09 | -0.16% | 55.01 | 56.77 | 13350 | 7434.00 | 3.17% | 0.00 |
| 2025-09-19 | 56.48 | 55.97 | -0.75 | -1.32% | 55.50 | 58.24 | 21333 | 12067.92 | 5.07% | 0.00 |
| 2025-09-18 | 57.15 | 56.72 | -0.41 | -0.72% | 56.10 | 59.55 | 38181 | 22068.54 | 9.07% | 0.00 |
| 2025-09-17 | 58.14 | 57.13 | -0.95 | -1.64% | 56.67 | 58.70 | 22090 | 12633.74 | 5.25% | 0.00 |
| 2025-09-16 | 58.88 | 58.08 | -1.12 | -1.89% | 57.60 | 59.12 | 35776 | 20786.89 | 8.50% | 0.00 |
| 2025-09-15 | 54.20 | 59.20 | 4.94 | 9.10% | 53.99 | 59.99 | 71758 | 41814.54 | 17.04% | 0.00 |
| 2025-09-12 | 54.00 | 54.26 | 0.26 | 0.48% | 53.13 | 55.16 | 15902 | 8592.72 | 3.78% | 0.00 |
| 2025-09-11 | 53.71 | 54.00 | -0.26 | -0.48% | 51.90 | 54.16 | 14328 | 7621.46 | 3.40% | 0.00 |
| 2025-09-10 | 54.23 | 54.26 | 0.00 | 0.00% | 53.60 | 55.49 | 11674 | 6366.22 | 2.77% | 0.30 |
| 2025-09-09 | 55.54 | 54.26 | -1.44 | -2.59% | 53.80 | 55.80 | 18360 | 10032.33 | 4.36% | 0.00 |
| 2025-09-08 | 54.10 | 55.70 | 1.59 | 2.94% | 53.72 | 55.88 | 19371 | 10605.47 | 4.60% | 0.00 |
| 2025-09-05 | 53.50 | 54.11 | 0.61 | 1.14% | 52.93 | 54.50 | 16052 | 8606.50 | 3.81% | 0.00 |
| 2025-09-04 | 54.40 | 53.50 | -0.58 | -1.07% | 52.54 | 56.16 | 23390 | 12702.54 | 5.56% | 0.00 |
| 2025-09-03 | 55.38 | 54.08 | -1.29 | -2.33% | 53.80 | 56.23 | 18350 | 10054.38 | 4.36% | 0.00 |
| 2025-09-02 | 57.71 | 55.37 | -2.62 | -4.52% | 54.72 | 58.16 | 25337 | 14208.82 | 6.02% | 0.00 |
| 2025-09-01 | 55.32 | 57.99 | 2.68 | 4.85% | 55.27 | 58.54 | 43835 | 25269.15 | 10.41% | 0.00 |
| 2025-08-29 | 55.62 | 55.31 | -0.63 | -1.13% | 54.17 | 56.43 | 28936 | 15977.20 | 6.87% | 0.00 |
| 2025-08-28 | 56.19 | 55.94 | -0.26 | -0.46% | 54.00 | 57.08 | 26767 | 14874.01 | 6.36% | 0.00 |
| 2025-08-27 | 58.40 | 56.20 | -2.23 | -3.82% | 56.10 | 58.82 | 30959 | 17812.19 | 7.35% | 5.00 |
| 2025-08-26 | 59.92 | 58.43 | -1.49 | -2.49% | 58.10 | 59.92 | 35975 | 21177.40 | 8.54% | 0.00 |
| 2025-08-25 | 57.87 | 59.92 | 1.94 | 3.35% | 57.60 | 60.66 | 55733 | 33225.81 | 13.24% | 0.00 |
| 2025-08-22 | 58.10 | 57.98 | -0.01 | -0.02% | 57.01 | 58.38 | 23747 | 13668.97 | 5.64% | 0.00 |
昊帆生物(301393)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。
