| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.20 | 9.25 | 0.06 | 0.65% | 9.20 | 9.28 | 111870 | 10334.90 | 0.93% |
| 2025-06-26 | 9.29 | 9.19 | -0.11 | -1.18% | 9.11 | 9.29 | 154744 | 14234.78 | 1.29% |
| 2025-06-25 | 9.30 | 9.30 | 0.00 | 0.00% | 9.18 | 9.34 | 186013 | 17215.71 | 1.55% |
| 2025-06-24 | 9.22 | 9.30 | 0.08 | 0.87% | 9.21 | 9.33 | 179367 | 16633.98 | 1.50% |
| 2025-06-23 | 9.12 | 9.22 | 0.09 | 0.99% | 9.07 | 9.24 | 161671 | 14798.88 | 1.35% |
| 2025-06-20 | 9.12 | 9.13 | 0.01 | 0.11% | 9.11 | 9.29 | 181102 | 16631.86 | 1.51% |
| 2025-06-19 | 9.48 | 9.12 | -0.31 | -3.29% | 9.10 | 9.52 | 327813 | 30227.78 | 2.74% |
| 2025-06-18 | 9.35 | 9.43 | 0.01 | 0.11% | 9.29 | 9.47 | 248169 | 23285.92 | 2.07% |
| 2025-06-17 | 9.59 | 9.42 | -0.17 | -1.77% | 9.33 | 9.72 | 332631 | 31485.65 | 2.78% |
| 2025-06-16 | 9.69 | 9.59 | -0.18 | -1.84% | 9.50 | 9.78 | 324090 | 31153.45 | 2.70% |
| 2025-06-13 | 9.87 | 9.77 | -0.17 | -1.71% | 9.66 | 10.28 | 509431 | 50279.64 | 4.25% |
| 2025-06-12 | 9.71 | 9.94 | 0.17 | 1.74% | 9.61 | 10.35 | 508699 | 50555.36 | 4.25% |
| 2025-06-11 | 9.61 | 9.77 | 0.17 | 1.77% | 9.54 | 9.93 | 405092 | 39384.49 | 3.38% |
| 2025-06-10 | 9.40 | 9.60 | 0.18 | 1.91% | 9.36 | 9.63 | 367553 | 35047.16 | 3.07% |
| 2025-06-09 | 9.16 | 9.42 | 0.27 | 2.95% | 9.16 | 9.52 | 259513 | 24387.94 | 2.17% |
| 2025-06-06 | 9.20 | 9.15 | -0.05 | -0.54% | 9.10 | 9.25 | 124414 | 11381.71 | 1.04% |
| 2025-06-05 | 9.38 | 9.20 | -0.18 | -1.92% | 9.14 | 9.42 | 200681 | 18523.48 | 1.67% |
| 2025-06-04 | 9.36 | 9.38 | -0.02 | -0.21% | 9.29 | 9.42 | 195188 | 18260.87 | 1.63% |
| 2025-06-03 | 9.12 | 9.40 | 0.17 | 1.84% | 9.09 | 9.42 | 278522 | 25959.47 | 2.32% |
| 2025-05-30 | 9.06 | 9.23 | 0.14 | 1.54% | 9.06 | 9.32 | 221288 | 20412.71 | 1.85% |
| 2025-05-29 | 8.98 | 9.09 | 0.10 | 1.11% | 8.88 | 9.10 | 135063 | 12209.28 | 1.13% |
| 2025-05-28 | 9.07 | 8.99 | -0.11 | -1.21% | 8.97 | 9.14 | 113999 | 10303.84 | 0.95% |
| 2025-05-27 | 8.94 | 9.10 | 0.16 | 1.79% | 8.87 | 9.11 | 155578 | 14028.13 | 1.30% |
| 2025-05-26 | 9.16 | 8.94 | -0.20 | -2.19% | 8.86 | 9.20 | 201544 | 18105.46 | 1.68% |
| 2025-05-23 | 9.11 | 9.14 | 0.01 | 0.11% | 9.09 | 9.27 | 219428 | 20182.82 | 1.83% |
| 2025-05-22 | 9.07 | 9.13 | 0.07 | 0.77% | 9.01 | 9.18 | 191802 | 17474.04 | 1.60% |
| 2025-05-21 | 9.05 | 9.06 | 0.00 | 0.00% | 9.01 | 9.15 | 157109 | 14263.36 | 1.31% |
| 2025-05-20 | 8.77 | 9.06 | 0.30 | 3.42% | 8.77 | 9.13 | 263642 | 23750.99 | 2.20% |
| 2025-05-19 | 8.92 | 8.76 | -0.15 | -1.68% | 8.72 | 8.96 | 154794 | 13590.45 | 1.29% |
| 2025-05-16 | 8.70 | 8.91 | 0.23 | 2.65% | 8.66 | 8.94 | 206671 | 18239.97 | 1.72% |
| 2025-05-15 | 8.84 | 8.88 | 0.01 | 0.11% | 8.81 | 8.93 | 134479 | 11957.69 | 1.12% |
| 2025-05-14 | 8.81 | 8.87 | 0.04 | 0.45% | 8.75 | 8.87 | 109067 | 9599.65 | 0.91% |
| 2025-05-13 | 8.80 | 8.83 | 0.08 | 0.91% | 8.79 | 8.92 | 171831 | 15198.60 | 1.43% |
| 2025-05-12 | 8.81 | 8.75 | -0.05 | -0.57% | 8.68 | 8.82 | 150144 | 13096.39 | 1.25% |
| 2025-05-09 | 8.81 | 8.80 | 0.00 | 0.00% | 8.78 | 8.87 | 94460 | 8323.27 | 0.79% |
| 2025-05-08 | 8.82 | 8.80 | -0.02 | -0.23% | 8.79 | 8.85 | 98632 | 8696.36 | 0.82% |
| 2025-05-07 | 8.96 | 8.82 | -0.07 | -0.79% | 8.78 | 9.01 | 154367 | 13700.03 | 1.29% |
| 2025-05-06 | 8.87 | 8.89 | 0.03 | 0.34% | 8.85 | 8.97 | 156185 | 13902.76 | 1.30% |
| 2025-04-30 | 8.90 | 8.86 | -0.02 | -0.23% | 8.85 | 9.00 | 100115 | 8919.15 | 0.84% |
| 2025-04-29 | 8.90 | 8.88 | -0.03 | -0.34% | 8.83 | 8.97 | 83804 | 7449.19 | 0.70% |
| 2025-04-28 | 8.97 | 8.91 | -0.10 | -1.11% | 8.85 | 8.99 | 118405 | 10551.95 | 0.99% |
| 2025-04-25 | 9.18 | 9.01 | -0.08 | -0.88% | 8.97 | 9.20 | 184445 | 16659.38 | 1.54% |
| 2025-04-24 | 8.98 | 9.09 | 0.14 | 1.56% | 8.92 | 9.12 | 166058 | 15043.29 | 1.39% |
| 2025-04-23 | 9.05 | 8.95 | -0.06 | -0.67% | 8.93 | 9.22 | 155143 | 14013.92 | 1.29% |
| 2025-04-22 | 8.91 | 9.01 | 0.10 | 1.12% | 8.84 | 9.05 | 154262 | 13835.23 | 1.29% |
| 2025-04-21 | 8.77 | 8.91 | 0.11 | 1.25% | 8.71 | 9.01 | 144485 | 12832.11 | 1.21% |
| 2025-04-18 | 8.97 | 8.80 | -0.20 | -2.22% | 8.79 | 9.05 | 156510 | 13882.92 | 1.31% |
| 2025-04-17 | 9.16 | 9.00 | 0.01 | 0.11% | 8.98 | 9.35 | 268107 | 24477.10 | 2.24% |
| 2025-04-16 | 9.07 | 8.99 | -0.10 | -1.10% | 8.84 | 9.09 | 164657 | 14760.88 | 1.37% |
| 2025-04-15 | 9.10 | 9.09 | -0.05 | -0.55% | 9.00 | 9.18 | 175436 | 15935.87 | 1.46% |
| 2025-04-14 | 8.98 | 9.14 | 0.14 | 1.56% | 8.93 | 9.19 | 227465 | 20685.75 | 1.90% |
| 2025-04-11 | 8.65 | 9.00 | 0.31 | 3.57% | 8.63 | 9.14 | 319022 | 28531.56 | 2.66% |
| 2025-04-10 | 8.67 | 8.69 | 0.13 | 1.52% | 8.59 | 8.82 | 240750 | 20949.61 | 2.01% |
| 2025-04-09 | 8.51 | 8.56 | -0.11 | -1.27% | 8.13 | 8.62 | 310801 | 26054.33 | 2.59% |
| 2025-04-08 | 8.49 | 8.67 | 0.30 | 3.58% | 8.48 | 8.75 | 346400 | 29816.26 | 2.89% |
| 2025-04-07 | 8.85 | 8.37 | -0.93 | -10.00% | 8.37 | 9.08 | 381350 | 33058.17 | 3.18% |
| 2025-04-03 | 9.18 | 9.30 | 0.00 | 0.00% | 9.18 | 9.46 | 253189 | 23609.84 | 2.11% |
| 2025-04-02 | 9.44 | 9.30 | -0.14 | -1.48% | 9.23 | 9.51 | 338153 | 31716.52 | 2.82% |
| 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% |
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。
