| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 50.25 | 48.61 | -1.38 | -2.76% | 48.32 | 50.99 | 9163 | 4525.30 | 2.18% | 0.00 |
| 2026-03-25 | 50.82 | 49.99 | -0.53 | -1.05% | 49.68 | 51.26 | 7371 | 3715.36 | 1.75% | 0.00 |
| 2026-03-24 | 49.20 | 50.52 | 1.81 | 3.72% | 49.20 | 50.75 | 13248 | 6654.42 | 3.15% | 0.00 |
| 2026-03-23 | 50.53 | 48.71 | -2.21 | -4.34% | 48.43 | 51.28 | 14812 | 7401.48 | 3.52% | 0.00 |
| 2026-03-20 | 50.10 | 50.92 | 0.59 | 1.17% | 50.10 | 52.33 | 11965 | 6145.29 | 2.84% | 0.00 |
| 2026-03-19 | 51.00 | 50.33 | -1.16 | -2.25% | 50.15 | 51.58 | 7638 | 3869.45 | 1.81% | 0.00 |
| 2026-03-18 | 50.39 | 51.49 | 1.15 | 2.28% | 50.10 | 51.50 | 7164 | 3663.74 | 1.70% | 0.00 |
| 2026-03-17 | 51.48 | 50.34 | -1.14 | -2.21% | 50.03 | 51.99 | 8945 | 4557.35 | 2.12% | 0.00 |
| 2026-03-16 | 50.07 | 51.48 | 1.42 | 2.84% | 50.07 | 52.21 | 12753 | 6552.89 | 3.03% | 0.00 |
| 2026-03-13 | 50.40 | 50.06 | -0.34 | -0.67% | 49.66 | 50.93 | 7314 | 3658.51 | 1.74% | 0.00 |
| 2026-03-12 | 50.23 | 50.40 | 0.28 | 0.56% | 50.02 | 50.98 | 6954 | 3515.98 | 1.65% | 0.00 |
| 2026-03-11 | 50.58 | 50.12 | 0.17 | 0.34% | 49.65 | 50.58 | 7621 | 3820.55 | 1.81% | 0.00 |
| 2026-03-10 | 48.88 | 49.95 | 1.75 | 3.63% | 48.55 | 49.98 | 7738 | 3820.72 | 1.84% | 0.00 |
| 2026-03-09 | 47.90 | 48.20 | -0.25 | -0.52% | 47.50 | 48.45 | 7376 | 3533.74 | 1.75% | 0.00 |
| 2026-03-06 | 47.35 | 48.45 | 1.10 | 2.32% | 47.10 | 48.90 | 10582 | 5131.24 | 2.51% | 0.00 |
| 2026-03-05 | 47.37 | 47.35 | 0.21 | 0.45% | 47.20 | 47.86 | 5683 | 2698.19 | 1.35% | 0.00 |
| 2026-03-04 | 47.45 | 47.14 | -0.52 | -1.09% | 46.69 | 47.77 | 7708 | 3638.61 | 1.83% | 0.00 |
| 2026-03-03 | 49.68 | 47.66 | -1.68 | -3.40% | 47.56 | 49.90 | 10680 | 5177.83 | 2.54% | 0.00 |
| 2026-03-02 | 51.07 | 49.34 | -2.25 | -4.36% | 48.54 | 51.32 | 17590 | 8722.41 | 4.18% | 0.00 |
| 2026-02-27 | 51.06 | 51.59 | 0.11 | 0.21% | 51.00 | 51.70 | 5506 | 2834.12 | 1.31% | 0.00 |
| 2026-02-26 | 52.55 | 51.48 | -1.12 | -2.13% | 51.36 | 52.55 | 9759 | 5050.12 | 2.32% | 0.00 |
| 2026-02-25 | 52.32 | 52.60 | 0.28 | 0.54% | 52.18 | 52.79 | 5761 | 3022.85 | 1.37% | 0.00 |
| 2026-02-24 | 52.91 | 52.32 | -0.33 | -0.63% | 52.13 | 53.39 | 6166 | 3231.40 | 1.46% | 0.00 |
| 2026-02-13 | 53.00 | 52.65 | -0.35 | -0.66% | 52.58 | 53.44 | 4066 | 2158.60 | 0.97% | 0.00 |
| 2026-02-12 | 53.67 | 53.00 | -0.67 | -1.25% | 52.90 | 53.71 | 5791 | 3085.06 | 1.38% | 0.00 |
| 2026-02-11 | 53.83 | 53.67 | -0.16 | -0.30% | 53.50 | 53.86 | 5472 | 2938.12 | 1.30% | 0.00 |
| 2026-02-10 | 55.17 | 53.83 | -0.88 | -1.61% | 53.83 | 55.17 | 8517 | 4630.14 | 2.02% | 0.00 |
| 2026-02-09 | 54.69 | 54.71 | 0.02 | 0.04% | 54.21 | 55.25 | 8316 | 4543.91 | 1.97% | 0.00 |
| 2026-02-06 | 53.99 | 54.69 | 0.69 | 1.28% | 53.30 | 55.70 | 14913 | 8135.82 | 3.54% | 0.00 |
| 2026-02-05 | 53.50 | 54.00 | 0.60 | 1.12% | 53.50 | 56.65 | 22973 | 12648.97 | 5.46% | 0.00 |
| 2026-02-04 | 53.57 | 53.40 | -0.16 | -0.30% | 52.53 | 53.65 | 7203 | 3821.47 | 1.71% | 0.00 |
| 2026-02-03 | 51.55 | 53.56 | 2.11 | 4.10% | 51.55 | 53.66 | 13519 | 7140.53 | 3.21% | 0.00 |
| 2026-02-02 | 52.56 | 51.45 | -1.63 | -3.07% | 51.42 | 53.16 | 10620 | 5546.43 | 2.52% | 0.00 |
| 2026-01-30 | 53.50 | 53.08 | -0.67 | -1.25% | 51.70 | 54.13 | 16443 | 8675.75 | 3.91% | 0.00 |
| 2026-01-29 | 55.55 | 53.75 | -2.21 | -3.95% | 53.40 | 56.04 | 21231 | 11592.90 | 5.04% | 0.00 |
| 2026-01-28 | 57.44 | 55.96 | -1.58 | -2.75% | 55.16 | 58.36 | 19640 | 11150.82 | 4.66% | 0.00 |
| 2026-01-27 | 59.33 | 57.54 | -1.24 | -2.11% | 56.21 | 59.50 | 36638 | 21043.52 | 8.70% | 0.00 |
| 2026-01-26 | 55.48 | 58.78 | 3.98 | 7.26% | 55.48 | 62.40 | 68575 | 40873.61 | 16.29% | 0.00 |
| 2026-01-23 | 54.61 | 54.80 | 0.16 | 0.29% | 54.38 | 55.17 | 9955 | 5450.03 | 2.36% | 0.00 |
| 2026-01-22 | 55.48 | 54.64 | -0.66 | -1.19% | 54.39 | 55.94 | 9931 | 5448.64 | 2.36% | 0.00 |
| 2026-01-21 | 55.01 | 55.30 | 0.10 | 0.18% | 54.81 | 56.15 | 9386 | 5198.50 | 2.23% | 0.00 |
| 2026-01-20 | 54.95 | 55.20 | 0.98 | 1.81% | 54.17 | 56.86 | 22934 | 12754.98 | 5.45% | 0.00 |
| 2026-01-19 | 54.51 | 54.22 | -0.38 | -0.70% | 53.92 | 54.88 | 10112 | 5480.95 | 2.40% | 0.00 |
| 2026-01-16 | 55.01 | 54.60 | -0.15 | -0.27% | 54.08 | 55.50 | 12735 | 6971.12 | 3.02% | 0.00 |
| 2026-01-15 | 57.00 | 54.75 | -2.63 | -4.58% | 54.40 | 57.00 | 23003 | 12726.45 | 5.46% | 0.00 |
| 2026-01-14 | 55.09 | 57.38 | 2.39 | 4.35% | 54.52 | 57.87 | 47934 | 27182.86 | 11.38% | 0.00 |
| 2026-01-13 | 54.28 | 54.99 | 1.01 | 1.87% | 53.92 | 55.97 | 25365 | 13990.07 | 6.02% | 0.00 |
| 2026-01-12 | 53.50 | 53.98 | 0.83 | 1.56% | 53.00 | 54.55 | 12024 | 6456.81 | 2.86% | 0.00 |
| 2026-01-09 | 52.35 | 53.15 | 0.64 | 1.22% | 52.30 | 53.98 | 11881 | 6311.33 | 2.82% | 0.00 |
| 2026-01-08 | 52.48 | 52.51 | 0.06 | 0.11% | 52.12 | 52.95 | 7401 | 3894.96 | 1.76% | 0.00 |
| 2026-01-07 | 51.60 | 52.45 | 0.85 | 1.65% | 51.44 | 52.84 | 10687 | 5587.31 | 2.54% | 0.00 |
| 2026-01-06 | 51.90 | 51.60 | -0.38 | -0.73% | 51.31 | 52.22 | 8066 | 4165.04 | 1.92% | 0.00 |
| 2026-01-05 | 50.68 | 51.98 | 1.29 | 2.54% | 50.65 | 52.13 | 10100 | 5211.67 | 2.40% | 0.00 |
| 2025-12-31 | 51.03 | 50.69 | -0.31 | -0.61% | 50.56 | 51.30 | 3404 | 1730.32 | 0.81% | 0.00 |
| 2025-12-30 | 50.80 | 51.00 | 0.63 | 1.25% | 50.40 | 51.24 | 6949 | 3540.52 | 1.65% | 0.00 |
| 2025-12-29 | 50.02 | 50.37 | 0.37 | 0.74% | 49.59 | 51.12 | 6846 | 3458.24 | 1.63% | 0.00 |
| 2025-12-26 | 50.67 | 50.00 | -0.68 | -1.34% | 49.75 | 50.67 | 6085 | 3050.64 | 1.45% | 0.00 |
| 2025-12-25 | 50.30 | 50.68 | 0.38 | 0.76% | 50.30 | 50.97 | 4690 | 2379.73 | 1.11% | 0.00 |
| 2025-12-24 | 49.85 | 50.30 | 0.39 | 0.78% | 49.85 | 50.67 | 4791 | 2413.06 | 1.14% | 0.00 |
| 2025-12-23 | 50.49 | 49.91 | -0.33 | -0.66% | 49.82 | 51.15 | 5784 | 2909.29 | 1.37% | 0.00 |
| 2025-12-22 | 50.00 | 50.24 | 0.06 | 0.12% | 49.81 | 50.43 | 4325 | 2173.95 | 1.03% | 0.00 |
| 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 |
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。
