| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.39 | 15.64 | 0.31 | 2.02% | 15.28 | 15.66 | 143815 | 22240.10 | 0.96% |
| 2026-02-02 | 15.60 | 15.33 | -0.39 | -2.48% | 15.32 | 15.83 | 203824 | 31708.88 | 1.36% |
| 2026-01-30 | 16.06 | 15.72 | -0.31 | -1.93% | 15.68 | 16.15 | 215420 | 34131.86 | 1.44% |
| 2026-01-29 | 16.17 | 16.03 | -0.26 | -1.60% | 15.91 | 16.30 | 233122 | 37459.75 | 1.56% |
| 2026-01-28 | 16.66 | 16.29 | -0.20 | -1.21% | 16.22 | 16.66 | 237665 | 38913.79 | 1.59% |
| 2026-01-27 | 17.06 | 16.49 | -0.65 | -3.79% | 16.03 | 17.07 | 517001 | 85055.59 | 3.45% |
| 2026-01-26 | 17.34 | 17.14 | 0.01 | 0.06% | 16.92 | 17.35 | 248564 | 42416.68 | 1.66% |
| 2026-01-23 | 16.77 | 17.13 | 0.44 | 2.64% | 16.75 | 17.18 | 263941 | 44902.22 | 1.76% |
| 2026-01-22 | 16.72 | 16.69 | -0.03 | -0.18% | 16.63 | 16.81 | 127579 | 21300.36 | 0.85% |
| 2026-01-21 | 16.61 | 16.72 | 0.03 | 0.18% | 16.61 | 16.89 | 166250 | 27873.64 | 1.11% |
| 2026-01-20 | 16.99 | 16.69 | -0.34 | -2.00% | 16.56 | 17.16 | 324919 | 54455.74 | 2.17% |
| 2026-01-19 | 16.91 | 17.03 | 0.00 | 0.00% | 16.86 | 17.03 | 207507 | 35177.21 | 1.39% |
| 2026-01-16 | 17.18 | 17.03 | -0.12 | -0.70% | 16.79 | 17.30 | 346722 | 58755.48 | 2.32% |
| 2026-01-15 | 17.46 | 17.15 | -0.40 | -2.28% | 17.03 | 17.67 | 359375 | 62086.27 | 2.40% |
| 2026-01-14 | 17.72 | 17.55 | -0.14 | -0.79% | 17.35 | 18.07 | 484976 | 86166.11 | 3.24% |
| 2026-01-13 | 18.35 | 17.69 | -0.66 | -3.60% | 17.55 | 18.80 | 667266 | 120161.83 | 4.46% |
| 2026-01-12 | 18.51 | 18.35 | -0.25 | -1.34% | 18.25 | 18.76 | 337246 | 61928.82 | 2.25% |
| 2026-01-09 | 18.11 | 18.60 | 0.52 | 2.88% | 17.98 | 18.88 | 438286 | 80625.52 | 2.93% |
| 2026-01-08 | 17.99 | 18.08 | 0.10 | 0.56% | 17.94 | 18.30 | 222300 | 40322.70 | 1.48% |
| 2026-01-07 | 17.88 | 17.98 | 0.09 | 0.50% | 17.80 | 18.21 | 233225 | 42121.36 | 1.56% |
| 2026-01-06 | 17.83 | 17.89 | 0.14 | 0.79% | 17.65 | 18.15 | 226122 | 40268.83 | 1.51% |
| 2026-01-05 | 17.00 | 17.75 | 0.78 | 4.60% | 16.99 | 17.90 | 346041 | 60707.01 | 2.31% |
| 2025-12-31 | 17.15 | 16.97 | -0.24 | -1.39% | 16.91 | 17.27 | 134465 | 22871.24 | 0.90% |
| 2025-12-30 | 17.15 | 17.21 | -0.02 | -0.12% | 16.96 | 17.37 | 138234 | 23702.61 | 0.92% |
| 2025-12-29 | 17.35 | 17.23 | -0.09 | -0.52% | 17.15 | 17.40 | 109607 | 18917.25 | 0.73% |
| 2025-12-26 | 17.31 | 17.32 | 0.03 | 0.17% | 17.18 | 17.45 | 126614 | 21924.54 | 0.85% |
| 2025-12-25 | 17.27 | 17.29 | 0.02 | 0.12% | 17.15 | 17.47 | 113774 | 19661.01 | 0.76% |
| 2025-12-24 | 17.00 | 17.27 | 0.25 | 1.47% | 16.91 | 17.31 | 142024 | 24377.55 | 0.95% |
| 2025-12-23 | 17.32 | 17.02 | -0.29 | -1.68% | 16.97 | 17.45 | 186623 | 31996.21 | 1.25% |
| 2025-12-22 | 17.55 | 17.31 | -0.19 | -1.09% | 17.26 | 17.55 | 143643 | 24935.97 | 0.96% |
| 2025-12-19 | 17.24 | 17.50 | 0.29 | 1.69% | 17.20 | 17.77 | 162670 | 28559.55 | 1.09% |
| 2025-12-18 | 17.03 | 17.21 | 0.12 | 0.70% | 16.92 | 17.42 | 125595 | 21582.63 | 0.84% |
| 2025-12-17 | 16.86 | 17.09 | 0.19 | 1.12% | 16.69 | 17.18 | 116091 | 19683.89 | 0.78% |
| 2025-12-16 | 17.26 | 16.90 | -0.44 | -2.54% | 16.90 | 17.30 | 155510 | 26429.72 | 1.04% |
| 2025-12-15 | 17.67 | 17.34 | -0.45 | -2.53% | 17.22 | 17.73 | 174715 | 30383.75 | 1.17% |
| 2025-12-12 | 17.70 | 17.79 | 0.12 | 0.68% | 17.30 | 17.85 | 192752 | 33853.00 | 1.29% |
| 2025-12-11 | 17.97 | 17.67 | -0.29 | -1.61% | 17.62 | 18.06 | 113436 | 20184.29 | 0.76% |
| 2025-12-10 | 17.84 | 17.96 | 0.10 | 0.56% | 17.62 | 18.03 | 117979 | 21075.61 | 0.79% |
| 2025-12-09 | 17.96 | 17.86 | -0.10 | -0.56% | 17.83 | 18.42 | 193925 | 35084.56 | 1.30% |
| 2025-12-08 | 18.09 | 17.96 | -0.02 | -0.11% | 17.86 | 18.15 | 154235 | 27742.88 | 1.03% |
| 2025-12-05 | 17.68 | 17.98 | 0.22 | 1.24% | 17.45 | 18.02 | 156031 | 27667.73 | 1.04% |
| 2025-12-04 | 17.81 | 17.76 | -0.03 | -0.17% | 17.59 | 17.95 | 98187 | 17420.06 | 0.66% |
| 2025-12-03 | 17.80 | 17.79 | -0.01 | -0.06% | 17.67 | 18.00 | 131669 | 23406.56 | 0.88% |
| 2025-12-02 | 18.10 | 17.80 | -0.35 | -1.93% | 17.77 | 18.10 | 138618 | 24745.08 | 0.93% |
| 2025-12-01 | 18.02 | 18.15 | 0.14 | 0.78% | 18.02 | 18.35 | 188381 | 34277.66 | 1.26% |
| 2025-11-28 | 17.80 | 18.01 | 0.19 | 1.07% | 17.60 | 18.02 | 190424 | 34066.18 | 1.27% |
| 2025-11-27 | 17.72 | 17.82 | 0.03 | 0.17% | 17.55 | 18.05 | 178257 | 31697.29 | 1.19% |
| 2025-11-26 | 17.50 | 17.79 | 0.32 | 1.83% | 17.50 | 18.06 | 231685 | 41323.11 | 1.55% |
| 2025-11-25 | 17.07 | 17.47 | 0.44 | 2.58% | 16.99 | 17.65 | 206610 | 36023.75 | 1.38% |
| 2025-11-24 | 16.91 | 17.03 | 0.23 | 1.37% | 16.87 | 17.10 | 167836 | 28538.00 | 1.12% |
| 2025-11-21 | 17.34 | 16.80 | -0.73 | -4.16% | 16.70 | 17.52 | 271575 | 46176.32 | 1.81% |
| 2025-11-20 | 17.98 | 17.53 | -0.27 | -1.52% | 17.48 | 18.03 | 200662 | 35446.45 | 1.34% |
| 2025-11-19 | 18.20 | 17.80 | -0.48 | -2.63% | 17.65 | 18.33 | 251055 | 44918.38 | 1.68% |
| 2025-11-18 | 18.52 | 18.28 | -0.29 | -1.56% | 18.22 | 18.66 | 184326 | 33878.06 | 1.23% |
| 2025-11-17 | 18.95 | 18.57 | -0.38 | -2.01% | 18.46 | 18.99 | 245333 | 45637.06 | 1.64% |
| 2025-11-14 | 18.76 | 18.95 | 0.06 | 0.32% | 18.74 | 19.14 | 278071 | 52818.05 | 1.86% |
| 2025-11-13 | 18.74 | 18.89 | 0.39 | 2.11% | 18.64 | 19.05 | 380998 | 71921.10 | 2.54% |
| 2025-11-12 | 18.67 | 18.50 | -0.17 | -0.91% | 18.41 | 18.82 | 226113 | 42066.50 | 1.51% |
| 2025-11-11 | 18.60 | 18.67 | 0.04 | 0.21% | 18.46 | 18.75 | 191044 | 35557.63 | 1.28% |
| 2025-11-10 | 18.20 | 18.63 | 0.38 | 2.08% | 18.20 | 18.70 | 287867 | 53283.45 | 1.92% |
| 2025-11-07 | 18.34 | 18.25 | -0.07 | -0.38% | 18.14 | 18.53 | 225373 | 41316.86 | 1.51% |
| 2025-11-06 | 18.43 | 18.32 | -0.09 | -0.49% | 18.27 | 18.43 | 154537 | 28323.18 | 1.03% |
| 2025-11-05 | 18.20 | 18.41 | -0.01 | -0.05% | 18.14 | 18.54 | 184980 | 33945.15 | 1.24% |
| 2025-11-04 | 19.15 | 18.42 | -0.76 | -3.96% | 18.31 | 19.16 | 398461 | 73918.09 | 2.66% |
| 2025-11-03 | 19.10 | 19.18 | 0.00 | 0.00% | 18.96 | 19.37 | 384006 | 73623.35 | 2.56% |
| 2025-10-31 | 18.71 | 19.18 | 0.40 | 2.13% | 18.57 | 19.35 | 476074 | 91048.37 | 3.18% |
| 2025-10-30 | 18.92 | 18.78 | -0.14 | -0.74% | 18.61 | 19.04 | 218633 | 41206.75 | 1.46% |
| 2025-10-29 | 18.83 | 18.92 | 0.00 | 0.00% | 18.73 | 19.13 | 273228 | 51682.06 | 1.82% |
| 2025-10-28 | 18.98 | 18.92 | -0.04 | -0.21% | 18.86 | 19.43 | 388438 | 74137.78 | 2.59% |
| 2025-10-27 | 18.65 | 18.96 | 0.47 | 2.54% | 18.64 | 19.14 | 397811 | 75196.77 | 2.66% |
| 2025-10-24 | 18.46 | 18.49 | -0.01 | -0.05% | 18.29 | 18.61 | 244130 | 44943.11 | 1.63% |
| 2025-10-23 | 18.81 | 18.50 | -0.41 | -2.17% | 18.29 | 18.97 | 395287 | 73021.70 | 2.64% |
| 2025-10-22 | 19.16 | 18.91 | -0.25 | -1.30% | 18.87 | 19.66 | 323101 | 61872.50 | 2.16% |
| 2025-10-21 | 19.01 | 19.16 | 0.01 | 0.05% | 19.00 | 19.33 | 223254 | 42726.34 | 1.49% |
| 2025-10-20 | 19.20 | 19.15 | -0.12 | -0.62% | 19.01 | 19.45 | 225899 | 43392.37 | 1.51% |
| 2025-10-17 | 19.90 | 19.27 | -0.61 | -3.07% | 19.23 | 20.11 | 310922 | 60976.79 | 2.08% |
| 2025-10-16 | 20.38 | 19.88 | -0.81 | -3.91% | 19.76 | 20.65 | 592928 | 119159.38 | 3.96% |
| 2025-10-15 | 19.48 | 20.69 | 1.46 | 7.59% | 19.37 | 21.15 | 819478 | 168313.08 | 5.47% |
| 2025-10-14 | 20.07 | 19.23 | -0.73 | -3.66% | 19.10 | 20.39 | 383914 | 75298.69 | 2.56% |
| 2025-10-13 | 20.00 | 19.96 | -0.81 | -3.90% | 19.72 | 20.58 | 382242 | 76396.23 | 2.55% |
华海药业(600521)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。
