| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
XD海正药(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。
