| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 10.36 | 10.47 | 0.20 | 1.95% | 10.30 | 10.54 | 187392 | 19583.10 | 1.56% |
| 2025-10-14 | 10.43 | 10.27 | -0.13 | -1.25% | 10.22 | 10.48 | 165562 | 17171.10 | 1.38% |
| 2025-10-13 | 10.40 | 10.40 | -0.20 | -1.89% | 10.31 | 10.44 | 135000 | 14018.00 | 1.13% |
| 2025-10-10 | 10.54 | 10.60 | 0.08 | 0.76% | 10.49 | 10.64 | 151350 | 16010.94 | 1.26% |
| 2025-10-09 | 10.42 | 10.52 | 0.12 | 1.15% | 10.42 | 10.65 | 172115 | 18069.37 | 1.44% |
| 2025-09-30 | 10.40 | 10.40 | 0.01 | 0.10% | 10.32 | 10.45 | 109815 | 11409.31 | 0.92% |
| 2025-09-29 | 10.26 | 10.39 | 0.13 | 1.27% | 10.10 | 10.40 | 141651 | 14528.60 | 1.18% |
| 2025-09-26 | 10.26 | 10.26 | -0.07 | -0.68% | 10.06 | 10.32 | 126338 | 12910.89 | 1.05% |
| 2025-09-25 | 10.38 | 10.33 | -0.07 | -0.67% | 10.29 | 10.45 | 105197 | 10892.22 | 0.88% |
| 2025-09-24 | 10.19 | 10.40 | 0.15 | 1.46% | 10.19 | 10.45 | 115904 | 12015.25 | 0.97% |
| 2025-09-23 | 10.46 | 10.25 | -0.24 | -2.29% | 10.11 | 10.47 | 198096 | 20269.25 | 1.65% |
| 2025-09-22 | 10.57 | 10.49 | -0.04 | -0.38% | 10.45 | 10.80 | 209649 | 22245.87 | 1.75% |
| 2025-09-19 | 10.78 | 10.53 | -0.21 | -1.96% | 10.48 | 10.78 | 182078 | 19277.83 | 1.52% |
| 2025-09-18 | 10.63 | 10.74 | 0.11 | 1.03% | 10.58 | 10.91 | 314164 | 33820.64 | 2.62% |
| 2025-09-17 | 10.57 | 10.63 | 0.18 | 1.72% | 10.45 | 10.70 | 212135 | 22446.94 | 1.77% |
| 2025-09-16 | 10.58 | 10.45 | -0.12 | -1.14% | 10.39 | 10.58 | 122885 | 12840.77 | 1.03% |
| 2025-09-15 | 10.70 | 10.57 | -0.07 | -0.66% | 10.54 | 10.73 | 130542 | 13865.71 | 1.09% |
| 2025-09-12 | 10.59 | 10.64 | 0.05 | 0.47% | 10.51 | 10.74 | 150110 | 15937.22 | 1.25% |
| 2025-09-11 | 10.40 | 10.59 | 0.10 | 0.95% | 10.17 | 10.65 | 178153 | 18604.65 | 1.49% |
| 2025-09-10 | 10.44 | 10.49 | 0.03 | 0.29% | 10.39 | 10.57 | 123372 | 12916.63 | 1.03% |
| 2025-09-09 | 10.74 | 10.46 | -0.22 | -2.06% | 10.43 | 10.77 | 173382 | 18353.99 | 1.45% |
| 2025-09-08 | 10.63 | 10.68 | 0.05 | 0.47% | 10.57 | 10.72 | 148067 | 15776.51 | 1.24% |
| 2025-09-05 | 10.47 | 10.63 | 0.15 | 1.43% | 10.39 | 10.65 | 181700 | 19127.85 | 1.52% |
| 2025-09-04 | 10.55 | 10.48 | -0.06 | -0.57% | 10.36 | 10.68 | 201618 | 21238.69 | 1.68% |
| 2025-09-03 | 10.64 | 10.54 | -0.10 | -0.94% | 10.51 | 10.79 | 175254 | 18695.15 | 1.46% |
| 2025-09-02 | 10.94 | 10.64 | -0.28 | -2.56% | 10.60 | 10.95 | 258919 | 27750.07 | 2.16% |
| 2025-09-01 | 10.78 | 10.92 | 0.12 | 1.11% | 10.72 | 10.95 | 233444 | 25337.73 | 1.95% |
| 2025-08-29 | 10.82 | 10.80 | -0.02 | -0.18% | 10.75 | 10.93 | 207002 | 22449.46 | 1.73% |
| 2025-08-28 | 11.05 | 10.82 | -0.24 | -2.17% | 10.55 | 11.14 | 391445 | 42449.72 | 3.27% |
| 2025-08-27 | 11.53 | 11.06 | -0.43 | -3.74% | 11.06 | 11.58 | 466109 | 52689.71 | 3.89% |
| 2025-08-26 | 11.39 | 11.49 | 0.04 | 0.35% | 11.38 | 11.94 | 550533 | 63851.94 | 4.59% |
| 2025-08-25 | 11.40 | 11.45 | 0.04 | 0.35% | 11.28 | 11.47 | 406089 | 46216.09 | 3.39% |
| 2025-08-22 | 11.34 | 11.41 | 0.05 | 0.44% | 11.27 | 11.46 | 292693 | 33259.11 | 2.44% |
| 2025-08-21 | 11.33 | 11.36 | 0.05 | 0.44% | 11.30 | 11.52 | 381570 | 43497.71 | 3.18% |
| 2025-08-20 | 11.29 | 11.31 | 0.00 | 0.00% | 11.18 | 11.48 | 300960 | 34014.52 | 2.51% |
| 2025-08-19 | 11.25 | 11.31 | 0.00 | 0.00% | 11.25 | 11.66 | 408430 | 46652.28 | 3.41% |
| 2025-08-18 | 11.37 | 11.31 | 0.02 | 0.18% | 11.16 | 11.37 | 336235 | 37822.77 | 2.81% |
| 2025-08-15 | 11.20 | 11.29 | 0.06 | 0.53% | 11.11 | 11.36 | 261682 | 29454.64 | 2.18% |
| 2025-08-14 | 11.30 | 11.23 | -0.03 | -0.27% | 11.21 | 11.36 | 241662 | 27272.02 | 2.02% |
| 2025-08-13 | 11.22 | 11.26 | 0.05 | 0.45% | 11.13 | 11.40 | 326264 | 36717.11 | 2.72% |
| 2025-08-12 | 11.26 | 11.21 | 0.01 | 0.09% | 11.15 | 11.48 | 309530 | 34882.75 | 2.58% |
| 2025-08-11 | 11.06 | 11.20 | 0.05 | 0.45% | 11.06 | 11.25 | 203036 | 22680.89 | 1.69% |
| 2025-08-08 | 11.06 | 11.15 | 0.07 | 0.63% | 11.02 | 11.18 | 157048 | 17455.38 | 1.31% |
| 2025-08-07 | 11.29 | 11.08 | -0.24 | -2.12% | 11.04 | 11.36 | 248027 | 27675.99 | 2.07% |
| 2025-08-06 | 11.55 | 11.32 | -0.23 | -1.99% | 11.22 | 11.66 | 363175 | 41244.58 | 3.03% |
| 2025-08-05 | 11.25 | 11.55 | 0.28 | 2.48% | 11.24 | 11.56 | 383370 | 43854.58 | 3.20% |
| 2025-08-04 | 11.23 | 11.27 | -0.07 | -0.62% | 10.99 | 11.37 | 339222 | 37824.73 | 2.83% |
| 2025-08-01 | 11.38 | 11.34 | -0.05 | -0.44% | 11.30 | 11.71 | 370100 | 42492.42 | 3.09% |
| 2025-07-31 | 11.69 | 11.39 | -0.34 | -2.90% | 11.35 | 11.75 | 394970 | 45590.08 | 3.30% |
| 2025-07-30 | 11.78 | 11.73 | -0.22 | -1.84% | 11.60 | 11.95 | 454037 | 53615.06 | 3.79% |
| 2025-07-29 | 11.80 | 11.95 | 0.14 | 1.19% | 11.60 | 12.01 | 541407 | 64275.03 | 4.52% |
| 2025-07-28 | 12.00 | 11.81 | -0.01 | -0.08% | 11.76 | 12.29 | 459819 | 54666.62 | 3.84% |
| 2025-07-25 | 12.07 | 11.82 | -0.12 | -1.01% | 11.77 | 12.18 | 417769 | 49943.40 | 3.49% |
| 2025-07-24 | 12.05 | 11.94 | 0.12 | 1.02% | 11.72 | 12.10 | 433668 | 51730.93 | 3.62% |
| 2025-07-23 | 11.87 | 11.82 | -0.23 | -1.91% | 11.70 | 12.20 | 559179 | 66746.39 | 4.67% |
| 2025-07-22 | 12.30 | 12.05 | -0.45 | -3.60% | 11.93 | 12.59 | 727464 | 88773.39 | 6.07% |
| 2025-07-21 | 12.65 | 12.50 | 0.01 | 0.08% | 12.30 | 12.98 | 727808 | 91531.87 | 6.07% |
| 2025-07-18 | 12.48 | 12.49 | -0.17 | -1.34% | 12.10 | 12.60 | 525339 | 64612.61 | 4.38% |
| 2025-07-17 | 12.35 | 12.66 | 0.17 | 1.36% | 12.20 | 12.67 | 608821 | 75846.34 | 5.08% |
| 2025-07-16 | 12.23 | 12.49 | 0.33 | 2.71% | 12.03 | 12.60 | 674578 | 83535.46 | 5.63% |
| 2025-07-15 | 12.22 | 12.16 | -0.07 | -0.57% | 11.84 | 12.41 | 724137 | 87287.00 | 6.04% |
| 2025-07-14 | 12.25 | 12.23 | -0.22 | -1.77% | 12.06 | 12.72 | 882587 | 108073.79 | 7.37% |
| 2025-07-11 | 12.00 | 12.45 | 0.46 | 3.84% | 11.85 | 13.06 | 1312446 | 164163.72 | 10.95% |
| 2025-07-10 | 11.21 | 11.99 | 0.67 | 5.92% | 11.12 | 12.21 | 1261189 | 147054.77 | 10.53% |
| 2025-07-09 | 10.95 | 11.32 | 0.32 | 2.91% | 10.70 | 11.54 | 1002311 | 111966.96 | 8.37% |
| 2025-07-08 | 10.72 | 11.00 | 0.25 | 2.33% | 10.53 | 11.17 | 822134 | 89269.15 | 6.86% |
| 2025-07-07 | 10.86 | 10.75 | 0.10 | 0.94% | 10.64 | 11.20 | 1319050 | 143430.22 | 11.01% |
| 2025-07-04 | 9.68 | 10.65 | 0.97 | 10.02% | 9.68 | 10.65 | 1104853 | 116070.02 | 9.22% |
| 2025-07-03 | 9.45 | 9.68 | 0.18 | 1.89% | 9.41 | 9.72 | 239061 | 22989.21 | 2.00% |
| 2025-07-02 | 9.47 | 9.50 | 0.06 | 0.64% | 9.46 | 9.77 | 308393 | 29636.97 | 2.57% |
| 2025-07-01 | 9.26 | 9.44 | 0.19 | 2.05% | 9.20 | 9.46 | 217175 | 20287.06 | 1.81% |
| 2025-06-30 | 9.27 | 9.25 | 0.00 | 0.00% | 9.18 | 9.28 | 141708 | 13077.23 | 1.18% |
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。
