| 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 | 10.52 | 10.50 | -0.01 | -0.10% | 10.48 | 10.69 | 141780 | 15033.28 | 1.18% |
| 2026-02-05 | 10.41 | 10.51 | 0.10 | 0.96% | 10.36 | 10.62 | 120289 | 12652.43 | 1.00% |
| 2026-02-04 | 10.30 | 10.41 | 0.10 | 0.97% | 10.23 | 10.43 | 111736 | 11551.84 | 0.93% |
| 2026-02-03 | 10.29 | 10.31 | 0.08 | 0.78% | 10.24 | 10.41 | 95440 | 9842.06 | 0.80% |
| 2026-02-02 | 10.47 | 10.23 | -0.27 | -2.57% | 10.21 | 10.59 | 174915 | 18186.09 | 1.46% |
| 2026-01-30 | 10.60 | 10.50 | -0.13 | -1.22% | 10.44 | 10.73 | 142116 | 15009.47 | 1.19% |
| 2026-01-29 | 10.72 | 10.63 | -0.20 | -1.85% | 10.54 | 10.75 | 169965 | 18093.48 | 1.42% |
| 2026-01-28 | 11.07 | 10.83 | -0.24 | -2.17% | 10.75 | 11.08 | 267262 | 28983.10 | 2.23% |
| 2026-01-27 | 10.96 | 11.07 | 0.12 | 1.10% | 10.55 | 11.34 | 487397 | 53396.67 | 4.07% |
| 2026-01-26 | 10.73 | 10.95 | 0.36 | 3.40% | 10.56 | 11.03 | 330236 | 35761.40 | 2.76% |
| 2026-01-23 | 10.53 | 10.59 | 0.08 | 0.76% | 10.49 | 10.61 | 119566 | 12642.37 | 1.00% |
| 2026-01-22 | 10.53 | 10.51 | -0.01 | -0.10% | 10.45 | 10.55 | 110428 | 11590.88 | 0.92% |
| 2026-01-21 | 10.63 | 10.52 | -0.07 | -0.66% | 10.47 | 10.63 | 128187 | 13528.57 | 1.07% |
| 2026-01-20 | 10.58 | 10.59 | 0.05 | 0.47% | 10.52 | 10.64 | 103689 | 10966.37 | 0.87% |
| 2026-01-19 | 10.33 | 10.54 | 0.04 | 0.38% | 10.30 | 10.67 | 155781 | 16384.47 | 1.30% |
| 2026-01-16 | 10.64 | 10.50 | -0.11 | -1.04% | 10.47 | 10.67 | 120068 | 12645.65 | 1.00% |
| 2026-01-15 | 10.57 | 10.61 | 0.01 | 0.09% | 10.51 | 10.69 | 104811 | 11131.34 | 0.87% |
| 2026-01-14 | 10.65 | 10.60 | 0.01 | 0.09% | 10.49 | 10.79 | 257148 | 27454.24 | 2.15% |
| 2026-01-13 | 10.62 | 10.59 | 0.05 | 0.47% | 10.55 | 10.77 | 187960 | 20020.25 | 1.57% |
| 2026-01-12 | 10.66 | 10.54 | -0.12 | -1.13% | 10.45 | 10.72 | 195004 | 20562.89 | 1.63% |
| 2026-01-09 | 10.49 | 10.66 | 0.17 | 1.62% | 10.44 | 10.66 | 168104 | 17761.32 | 1.40% |
| 2026-01-08 | 10.42 | 10.49 | 0.08 | 0.77% | 10.38 | 10.65 | 168959 | 17719.44 | 1.41% |
| 2026-01-07 | 10.45 | 10.41 | 0.21 | 2.06% | 10.40 | 10.64 | 227397 | 23900.14 | 1.90% |
| 2026-01-06 | 10.28 | 10.20 | -0.01 | -0.10% | 10.13 | 10.28 | 110841 | 11295.12 | 0.93% |
| 2026-01-05 | 9.92 | 10.21 | 0.32 | 3.24% | 9.91 | 10.27 | 164099 | 16673.47 | 1.37% |
| 2025-12-31 | 9.87 | 9.89 | 0.01 | 0.10% | 9.87 | 9.95 | 55494 | 5498.18 | 0.46% |
| 2025-12-30 | 9.98 | 9.88 | -0.12 | -1.20% | 9.85 | 9.99 | 106347 | 10531.59 | 0.89% |
| 2025-12-29 | 10.11 | 10.00 | -0.11 | -1.09% | 10.00 | 10.13 | 87911 | 8832.35 | 0.73% |
| 2025-12-26 | 10.16 | 10.11 | -0.05 | -0.49% | 10.08 | 10.18 | 60588 | 6138.51 | 0.51% |
| 2025-12-25 | 10.18 | 10.16 | 0.01 | 0.10% | 10.12 | 10.19 | 67390 | 6846.16 | 0.56% |
| 2025-12-24 | 10.09 | 10.15 | 0.07 | 0.69% | 10.05 | 10.16 | 53309 | 5394.54 | 0.44% |
| 2025-12-23 | 10.18 | 10.08 | -0.08 | -0.79% | 10.06 | 10.25 | 72427 | 7336.90 | 0.60% |
| 2025-12-22 | 10.29 | 10.16 | -0.13 | -1.26% | 10.15 | 10.29 | 98401 | 10033.15 | 0.82% |
| 2025-12-19 | 10.14 | 10.29 | 0.18 | 1.78% | 10.08 | 10.31 | 79803 | 8174.58 | 0.67% |
| 2025-12-18 | 10.09 | 10.11 | 0.02 | 0.20% | 10.05 | 10.14 | 54893 | 5545.70 | 0.46% |
| 2025-12-17 | 10.08 | 10.09 | 0.06 | 0.60% | 10.00 | 10.13 | 89130 | 8971.77 | 0.74% |
| 2025-12-16 | 10.24 | 10.03 | -0.22 | -2.15% | 9.99 | 10.26 | 124859 | 12554.79 | 1.04% |
| 2025-12-15 | 10.31 | 10.25 | -0.07 | -0.68% | 10.23 | 10.35 | 68534 | 7056.62 | 0.57% |
| 2025-12-12 | 10.37 | 10.32 | -0.04 | -0.39% | 10.29 | 10.40 | 84036 | 8676.64 | 0.70% |
| 2025-12-11 | 10.47 | 10.36 | -0.08 | -0.77% | 10.34 | 10.49 | 67861 | 7058.57 | 0.57% |
| 2025-12-10 | 10.42 | 10.44 | 0.03 | 0.29% | 10.35 | 10.45 | 71045 | 7383.26 | 0.59% |
| 2025-12-09 | 10.54 | 10.41 | -0.13 | -1.23% | 10.40 | 10.60 | 80217 | 8411.17 | 0.67% |
| 2025-12-08 | 10.62 | 10.54 | -0.06 | -0.57% | 10.50 | 10.68 | 116187 | 12294.41 | 0.97% |
| 2025-12-05 | 10.64 | 10.60 | -0.04 | -0.38% | 10.47 | 10.65 | 93733 | 9875.19 | 0.78% |
| 2025-12-04 | 10.67 | 10.64 | -0.08 | -0.75% | 10.58 | 10.72 | 79863 | 8496.44 | 0.67% |
| 2025-12-03 | 10.48 | 10.72 | 0.26 | 2.49% | 10.46 | 10.75 | 149895 | 15946.03 | 1.25% |
| 2025-12-02 | 10.44 | 10.46 | 0.02 | 0.19% | 10.33 | 10.52 | 79454 | 8282.06 | 0.66% |
| 2025-12-01 | 10.56 | 10.44 | -0.01 | -0.10% | 10.42 | 10.57 | 90462 | 9477.53 | 0.75% |
| 2025-11-28 | 10.58 | 10.45 | -0.11 | -1.04% | 10.43 | 10.58 | 103389 | 10826.81 | 0.86% |
| 2025-11-27 | 10.64 | 10.56 | -0.08 | -0.75% | 10.55 | 10.71 | 100570 | 10652.95 | 0.84% |
| 2025-11-26 | 10.62 | 10.64 | 0.08 | 0.76% | 10.52 | 11.06 | 185185 | 20006.05 | 1.55% |
| 2025-11-25 | 10.42 | 10.56 | 0.18 | 1.73% | 10.38 | 10.65 | 104253 | 10987.88 | 0.87% |
| 2025-11-24 | 10.31 | 10.38 | 0.09 | 0.87% | 10.29 | 10.43 | 71274 | 7384.31 | 0.59% |
| 2025-11-21 | 10.66 | 10.29 | -0.43 | -4.01% | 10.27 | 10.79 | 163298 | 17088.58 | 1.36% |
| 2025-11-20 | 10.79 | 10.72 | 0.02 | 0.19% | 10.66 | 10.85 | 88294 | 9485.98 | 0.74% |
| 2025-11-19 | 11.00 | 10.70 | -0.30 | -2.73% | 10.61 | 11.05 | 160102 | 17212.99 | 1.34% |
| 2025-11-18 | 11.07 | 11.00 | -0.15 | -1.35% | 10.95 | 11.19 | 140151 | 15441.83 | 1.17% |
| 2025-11-17 | 11.30 | 11.15 | -0.11 | -0.98% | 11.07 | 11.33 | 176104 | 19622.77 | 1.47% |
| 2025-11-14 | 11.25 | 11.26 | -0.05 | -0.44% | 11.20 | 11.41 | 213552 | 24204.60 | 1.78% |
| 2025-11-13 | 11.33 | 11.31 | -0.05 | -0.44% | 11.16 | 11.34 | 214306 | 24089.23 | 1.79% |
| 2025-11-12 | 11.07 | 11.36 | 0.28 | 2.53% | 11.07 | 11.36 | 322221 | 36319.89 | 2.69% |
| 2025-11-11 | 11.10 | 11.08 | -0.04 | -0.36% | 11.00 | 11.13 | 134333 | 14862.25 | 1.12% |
| 2025-11-10 | 11.00 | 11.12 | 0.19 | 1.74% | 10.99 | 11.18 | 160102 | 17742.79 | 1.34% |
| 2025-11-07 | 10.97 | 10.93 | -0.04 | -0.36% | 10.87 | 11.06 | 148790 | 16305.90 | 1.24% |
| 2025-11-06 | 10.95 | 10.97 | 0.00 | 0.00% | 10.86 | 11.03 | 113592 | 12443.29 | 0.95% |
| 2025-11-05 | 10.94 | 10.97 | -0.06 | -0.54% | 10.91 | 11.03 | 120833 | 13255.83 | 1.01% |
| 2025-11-04 | 11.20 | 11.03 | -0.18 | -1.61% | 10.94 | 11.20 | 169820 | 18741.97 | 1.42% |
| 2025-11-03 | 11.22 | 11.21 | 0.00 | 0.00% | 11.07 | 11.27 | 220111 | 24584.92 | 1.84% |
| 2025-10-31 | 10.93 | 11.21 | 0.26 | 2.37% | 10.88 | 11.27 | 300037 | 33375.38 | 2.50% |
| 2025-10-30 | 11.05 | 10.95 | -0.08 | -0.73% | 10.83 | 11.07 | 208999 | 22842.58 | 1.74% |
| 2025-10-29 | 11.05 | 11.03 | -0.12 | -1.08% | 10.87 | 11.12 | 218345 | 23981.75 | 1.82% |
| 2025-10-28 | 10.58 | 11.15 | 0.64 | 6.09% | 10.56 | 11.19 | 599350 | 66027.32 | 5.00% |
| 2025-10-27 | 10.48 | 10.51 | 0.09 | 0.86% | 10.43 | 10.55 | 125336 | 13159.47 | 1.05% |
| 2025-10-24 | 10.55 | 10.42 | -0.07 | -0.67% | 10.38 | 10.55 | 104130 | 10865.83 | 0.87% |
| 2025-10-23 | 10.52 | 10.49 | -0.06 | -0.57% | 10.32 | 10.58 | 130982 | 13627.59 | 1.09% |
| 2025-10-22 | 10.61 | 10.55 | -0.02 | -0.19% | 10.53 | 10.70 | 95003 | 10073.18 | 0.79% |
| 2025-10-21 | 10.47 | 10.57 | 0.11 | 1.05% | 10.43 | 10.61 | 113111 | 11932.39 | 0.94% |
| 2025-10-20 | 10.41 | 10.46 | 0.16 | 1.55% | 10.39 | 10.50 | 119967 | 12520.20 | 1.00% |
| 2025-10-17 | 10.55 | 10.30 | -0.17 | -1.62% | 10.26 | 10.61 | 149608 | 15604.42 | 1.25% |
| 2025-10-16 | 10.47 | 10.47 | 0.00 | 0.00% | 10.40 | 10.62 | 124625 | 13105.48 | 1.04% |
海正药业(600267)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。
