| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.01 | 9.44 | 0.38 | 4.19% | 9.01 | 9.72 | 702613 | 66749.56 | 5.86% |
| 2025-03-31 | 8.90 | 9.06 | 0.24 | 2.72% | 8.86 | 9.33 | 451475 | 41110.00 | 3.77% |
| 2025-03-28 | 8.81 | 8.82 | -0.02 | -0.23% | 8.78 | 9.03 | 221216 | 19689.82 | 1.85% |
| 2025-03-27 | 8.64 | 8.84 | 0.18 | 2.08% | 8.52 | 8.85 | 171158 | 14953.84 | 1.43% |
| 2025-03-26 | 8.62 | 8.66 | 0.04 | 0.46% | 8.60 | 8.70 | 91462 | 7917.68 | 0.76% |
| 2025-03-25 | 8.50 | 8.62 | 0.10 | 1.17% | 8.47 | 8.62 | 75889 | 6487.95 | 0.63% |
| 2025-03-24 | 8.52 | 8.52 | -0.04 | -0.47% | 8.43 | 8.58 | 96503 | 8204.31 | 0.81% |
| 2025-03-21 | 8.68 | 8.56 | -0.09 | -1.04% | 8.52 | 8.71 | 116022 | 10002.50 | 0.97% |
| 2025-03-20 | 8.64 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 75833 | 6558.47 | 0.63% |
| 2025-03-19 | 8.58 | 8.65 | 0.07 | 0.82% | 8.58 | 8.66 | 92296 | 7962.28 | 0.77% |
| 2025-03-18 | 8.58 | 8.58 | 0.03 | 0.35% | 8.54 | 8.65 | 90148 | 7739.61 | 0.75% |
| 2025-03-17 | 8.57 | 8.55 | -0.02 | -0.23% | 8.54 | 8.62 | 90124 | 7723.38 | 0.75% |
| 2025-03-14 | 8.40 | 8.57 | 0.18 | 2.15% | 8.39 | 8.57 | 121764 | 10345.74 | 1.02% |
| 2025-03-13 | 8.43 | 8.39 | -0.04 | -0.47% | 8.33 | 8.44 | 87697 | 7342.50 | 0.73% |
| 2025-03-12 | 8.55 | 8.43 | -0.10 | -1.17% | 8.40 | 8.58 | 124452 | 10526.25 | 1.04% |
| 2025-03-11 | 8.49 | 8.53 | -0.03 | -0.35% | 8.46 | 8.55 | 71996 | 6126.09 | 0.60% |
| 2025-03-10 | 8.51 | 8.56 | 0.06 | 0.71% | 8.49 | 8.63 | 99332 | 8502.55 | 0.83% |
| 2025-03-07 | 8.52 | 8.50 | -0.02 | -0.23% | 8.46 | 8.58 | 117884 | 10044.74 | 0.98% |
| 2025-03-06 | 8.53 | 8.52 | 0.01 | 0.12% | 8.45 | 8.56 | 100907 | 8581.17 | 0.84% |
| 2025-03-05 | 8.56 | 8.51 | -0.06 | -0.70% | 8.46 | 8.57 | 99045 | 8430.86 | 0.83% |
| 2025-03-04 | 8.55 | 8.57 | 0.03 | 0.35% | 8.51 | 8.61 | 91145 | 7818.52 | 0.76% |
| 2025-03-03 | 8.55 | 8.54 | 0.02 | 0.23% | 8.50 | 8.63 | 77132 | 6613.02 | 0.64% |
| 2025-02-28 | 8.68 | 8.52 | -0.17 | -1.96% | 8.48 | 8.72 | 115282 | 9882.94 | 0.96% |
| 2025-02-27 | 8.74 | 8.69 | -0.02 | -0.23% | 8.60 | 8.80 | 109889 | 9555.75 | 0.92% |
| 2025-02-26 | 8.65 | 8.71 | 0.07 | 0.81% | 8.61 | 8.71 | 105680 | 9152.18 | 0.88% |
| 2025-02-25 | 8.70 | 8.64 | -0.08 | -0.92% | 8.60 | 8.78 | 98534 | 8554.37 | 0.82% |
| 2025-02-24 | 8.66 | 8.72 | 0.05 | 0.58% | 8.60 | 8.83 | 119844 | 10466.19 | 1.00% |
| 2025-02-21 | 8.60 | 8.67 | 0.07 | 0.81% | 8.54 | 8.72 | 108249 | 9339.13 | 0.90% |
| 2025-02-20 | 8.53 | 8.60 | 0.05 | 0.58% | 8.53 | 8.67 | 135304 | 11625.52 | 1.13% |
| 2025-02-19 | 8.67 | 8.55 | -0.15 | -1.72% | 8.54 | 8.70 | 143918 | 12369.88 | 1.20% |
| 2025-02-18 | 8.76 | 8.70 | -0.07 | -0.80% | 8.65 | 8.79 | 115543 | 10084.28 | 0.96% |
| 2025-02-17 | 8.93 | 8.77 | -0.08 | -0.90% | 8.72 | 8.96 | 154555 | 13663.12 | 1.29% |
| 2025-02-14 | 8.75 | 8.85 | 0.05 | 0.57% | 8.75 | 8.91 | 103249 | 9139.64 | 0.86% |
| 2025-02-13 | 8.73 | 8.80 | 0.06 | 0.69% | 8.71 | 8.81 | 113321 | 9941.98 | 0.95% |
| 2025-02-12 | 8.80 | 8.74 | -0.07 | -0.79% | 8.70 | 8.82 | 109071 | 9552.24 | 0.91% |
| 2025-02-11 | 8.85 | 8.81 | -0.06 | -0.68% | 8.77 | 8.87 | 110584 | 9740.49 | 0.92% |
| 2025-02-10 | 8.84 | 8.87 | 0.09 | 1.03% | 8.81 | 8.97 | 188100 | 16741.32 | 1.57% |
| 2025-02-07 | 8.80 | 8.78 | 0.03 | 0.34% | 8.70 | 8.83 | 192446 | 16856.77 | 1.61% |
| 2025-02-06 | 8.78 | 8.75 | -0.05 | -0.57% | 8.62 | 8.78 | 197730 | 17200.13 | 1.65% |
| 2025-02-05 | 8.70 | 8.80 | 0.23 | 2.68% | 8.65 | 8.95 | 278596 | 24563.63 | 2.33% |
| 2025-01-27 | 8.52 | 8.57 | 0.05 | 0.59% | 8.48 | 8.71 | 134337 | 11583.08 | 1.12% |
| 2025-01-24 | 8.47 | 8.52 | 0.07 | 0.83% | 8.34 | 8.53 | 156418 | 13235.41 | 1.31% |
| 2025-01-23 | 8.34 | 8.45 | 0.16 | 1.93% | 8.34 | 8.67 | 250461 | 21363.42 | 2.09% |
| 2025-01-22 | 8.30 | 8.29 | 0.02 | 0.24% | 8.21 | 8.31 | 65824 | 5439.25 | 0.55% |
| 2025-01-21 | 8.28 | 8.27 | 0.07 | 0.85% | 8.18 | 8.39 | 94517 | 7806.27 | 0.79% |
| 2025-01-20 | 8.22 | 8.20 | 0.01 | 0.12% | 8.17 | 8.34 | 105925 | 8732.31 | 0.88% |
| 2025-01-17 | 8.03 | 8.19 | 0.12 | 1.49% | 8.00 | 8.20 | 100430 | 8154.66 | 0.84% |
| 2025-01-16 | 7.98 | 8.07 | 0.10 | 1.25% | 7.97 | 8.17 | 112898 | 9115.90 | 0.94% |
| 2025-01-15 | 7.88 | 7.97 | 0.06 | 0.76% | 7.80 | 8.00 | 120043 | 9509.84 | 1.00% |
| 2025-01-14 | 7.72 | 7.91 | 0.19 | 2.46% | 7.71 | 7.92 | 112088 | 8762.25 | 0.94% |
| 2025-01-13 | 7.64 | 7.72 | 0.06 | 0.78% | 7.57 | 7.72 | 85570 | 6555.44 | 0.71% |
| 2025-01-10 | 7.88 | 7.66 | -0.17 | -2.17% | 7.66 | 7.88 | 136771 | 10615.67 | 1.14% |
| 2025-01-09 | 7.85 | 7.83 | -0.07 | -0.89% | 7.75 | 7.95 | 100207 | 7886.83 | 0.84% |
| 2025-01-08 | 7.98 | 7.90 | -0.14 | -1.74% | 7.77 | 8.09 | 157349 | 12474.39 | 1.31% |
| 2025-01-07 | 8.40 | 8.04 | -0.38 | -4.51% | 7.97 | 8.40 | 227638 | 18412.22 | 1.90% |
| 2025-01-06 | 8.36 | 8.42 | 0.31 | 3.82% | 8.23 | 8.50 | 229950 | 19287.96 | 1.92% |
| 2025-01-03 | 8.12 | 8.11 | 0.00 | 0.00% | 8.06 | 8.35 | 123471 | 10132.24 | 1.03% |
| 2025-01-02 | 8.31 | 8.11 | -0.19 | -2.29% | 8.05 | 8.37 | 123863 | 10182.05 | 1.03% |
| 2024-12-31 | 8.41 | 8.30 | -0.11 | -1.31% | 8.30 | 8.54 | 130591 | 10980.27 | 1.09% |
| 2024-12-30 | 8.45 | 8.41 | 0.01 | 0.12% | 8.35 | 8.46 | 91659 | 7692.30 | 0.76% |
| 2024-12-27 | 8.29 | 8.40 | 0.12 | 1.45% | 8.24 | 8.43 | 108363 | 9068.72 | 0.90% |
| 2024-12-26 | 8.30 | 8.28 | -0.06 | -0.72% | 8.26 | 8.38 | 78935 | 6559.89 | 0.66% |
| 2024-12-25 | 8.39 | 8.34 | -0.03 | -0.36% | 8.28 | 8.43 | 80272 | 6683.05 | 0.67% |
| 2024-12-24 | 8.32 | 8.37 | 0.06 | 0.72% | 8.31 | 8.41 | 84054 | 7024.82 | 0.70% |
| 2024-12-23 | 8.48 | 8.31 | -0.16 | -1.89% | 8.31 | 8.52 | 119683 | 10060.04 | 1.00% |
| 2024-12-20 | 8.45 | 8.47 | 0.03 | 0.36% | 8.37 | 8.47 | 86636 | 7300.61 | 0.72% |
| 2024-12-19 | 8.40 | 8.44 | 0.01 | 0.12% | 8.30 | 8.46 | 100866 | 8452.21 | 0.84% |
| 2024-12-18 | 8.44 | 8.43 | -0.03 | -0.35% | 8.43 | 8.53 | 92661 | 7857.10 | 0.77% |
| 2024-12-17 | 8.55 | 8.46 | -0.12 | -1.40% | 8.43 | 8.60 | 135308 | 11484.87 | 1.13% |
| 2024-12-16 | 8.57 | 8.58 | 0.00 | 0.00% | 8.55 | 8.68 | 95608 | 8220.50 | 0.80% |
| 2024-12-13 | 8.74 | 8.58 | -0.18 | -2.05% | 8.58 | 8.75 | 139804 | 12072.36 | 1.17% |
| 2024-12-12 | 8.66 | 8.76 | 0.08 | 0.92% | 8.60 | 8.77 | 136346 | 11891.34 | 1.14% |
| 2024-12-11 | 8.59 | 8.68 | 0.10 | 1.17% | 8.59 | 8.73 | 98801 | 8571.85 | 0.82% |
| 2024-12-10 | 8.79 | 8.58 | -0.07 | -0.81% | 8.57 | 8.83 | 164127 | 14289.86 | 1.37% |
| 2024-12-09 | 8.70 | 8.65 | 0.04 | 0.46% | 8.60 | 8.77 | 130422 | 11327.80 | 1.09% |
| 2024-12-06 | 8.52 | 8.61 | 0.09 | 1.06% | 8.45 | 8.64 | 129113 | 11073.03 | 1.08% |
| 2024-12-05 | 8.51 | 8.52 | 0.00 | 0.00% | 8.46 | 8.52 | 73204 | 6216.54 | 0.61% |
| 2024-12-04 | 8.64 | 8.52 | -0.14 | -1.62% | 8.47 | 8.65 | 102591 | 8779.65 | 0.86% |
| 2024-12-03 | 8.66 | 8.66 | 0.00 | 0.00% | 8.56 | 8.70 | 103628 | 8938.53 | 0.86% |
| 2024-12-02 | 8.45 | 8.66 | 0.20 | 2.36% | 8.44 | 8.68 | 148581 | 12767.84 | 1.24% |
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。
