| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.66 | 16.74 | 1.16 | 7.45% | 15.66 | 17.14 | 1067934 | 176814.62 | 7.28% |
| 2025-05-22 | 15.53 | 15.58 | 0.05 | 0.32% | 15.39 | 15.90 | 395706 | 61575.34 | 2.70% |
| 2025-05-21 | 15.68 | 15.53 | -0.09 | -0.58% | 15.06 | 15.70 | 578900 | 89758.15 | 3.95% |
| 2025-05-20 | 14.97 | 15.62 | 1.42 | 10.00% | 14.97 | 15.62 | 363513 | 56455.18 | 2.48% |
| 2025-05-19 | 14.29 | 14.20 | -0.13 | -0.91% | 14.13 | 14.35 | 125247 | 17766.55 | 0.85% |
| 2025-05-16 | 14.17 | 14.33 | 0.17 | 1.20% | 14.12 | 14.38 | 142182 | 20289.15 | 0.97% |
| 2025-05-15 | 14.30 | 14.16 | -0.14 | -0.98% | 14.16 | 14.30 | 105212 | 14948.99 | 0.72% |
| 2025-05-14 | 14.30 | 14.30 | -0.05 | -0.35% | 14.17 | 14.37 | 142983 | 20354.96 | 0.97% |
| 2025-05-13 | 14.50 | 14.35 | -0.07 | -0.49% | 14.31 | 14.63 | 197595 | 28539.33 | 1.35% |
| 2025-05-12 | 14.25 | 14.42 | 0.29 | 2.05% | 14.14 | 14.46 | 242468 | 34700.83 | 1.65% |
| 2025-05-09 | 14.30 | 14.13 | -0.13 | -0.91% | 14.10 | 14.34 | 134293 | 19046.61 | 0.92% |
| 2025-05-08 | 14.22 | 14.26 | -0.01 | -0.07% | 14.17 | 14.32 | 150690 | 21453.85 | 1.03% |
| 2025-05-07 | 14.48 | 14.27 | -0.08 | -0.56% | 14.15 | 14.56 | 268725 | 38306.79 | 1.83% |
| 2025-05-06 | 14.44 | 14.35 | 0.00 | 0.00% | 14.20 | 14.44 | 165885 | 23738.71 | 1.13% |
| 2025-04-30 | 14.57 | 14.35 | -0.03 | -0.21% | 14.32 | 14.57 | 118925 | 17146.94 | 0.81% |
| 2025-04-29 | 14.60 | 14.38 | -0.23 | -1.57% | 14.37 | 14.67 | 143177 | 20729.31 | 0.98% |
| 2025-04-28 | 14.65 | 14.61 | -0.15 | -1.02% | 14.42 | 14.69 | 113450 | 16533.85 | 0.77% |
| 2025-04-25 | 14.98 | 14.76 | -0.21 | -1.40% | 14.63 | 15.09 | 125252 | 18505.38 | 0.85% |
| 2025-04-24 | 14.72 | 14.97 | 0.21 | 1.42% | 14.68 | 15.26 | 208817 | 31456.33 | 1.42% |
| 2025-04-23 | 14.49 | 14.76 | 0.27 | 1.86% | 14.45 | 14.98 | 238424 | 35272.73 | 1.63% |
| 2025-04-22 | 14.19 | 14.49 | 0.24 | 1.68% | 14.15 | 14.61 | 182721 | 26290.77 | 1.25% |
| 2025-04-21 | 14.05 | 14.25 | 0.17 | 1.21% | 13.91 | 14.34 | 115116 | 16289.29 | 0.78% |
| 2025-04-18 | 13.88 | 14.08 | 0.19 | 1.37% | 13.81 | 14.17 | 131545 | 18361.44 | 0.90% |
| 2025-04-17 | 13.84 | 13.89 | -0.05 | -0.36% | 13.77 | 13.97 | 92402 | 12834.40 | 0.63% |
| 2025-04-16 | 14.10 | 13.94 | -0.20 | -1.41% | 13.78 | 14.10 | 133438 | 18552.77 | 0.91% |
| 2025-04-15 | 14.27 | 14.14 | -0.23 | -1.60% | 14.07 | 14.36 | 136525 | 19325.76 | 0.93% |
| 2025-04-14 | 14.18 | 14.37 | 0.29 | 2.06% | 14.15 | 14.62 | 165012 | 23763.44 | 1.13% |
| 2025-04-11 | 13.98 | 14.08 | -0.05 | -0.35% | 13.93 | 14.22 | 188550 | 26546.75 | 1.29% |
| 2025-04-10 | 14.02 | 14.13 | 0.28 | 2.02% | 14.01 | 14.44 | 255231 | 36199.76 | 1.74% |
| 2025-04-09 | 14.01 | 13.85 | -0.56 | -3.89% | 13.49 | 14.01 | 368591 | 50701.17 | 2.51% |
| 2025-04-08 | 14.60 | 14.41 | -0.22 | -1.50% | 13.91 | 14.79 | 293948 | 42080.77 | 2.00% |
| 2025-04-07 | 15.43 | 14.63 | -1.62 | -9.97% | 14.63 | 15.56 | 298553 | 44741.68 | 2.04% |
| 2025-04-03 | 16.19 | 16.25 | -0.11 | -0.67% | 16.15 | 16.57 | 198118 | 32301.27 | 1.35% |
| 2025-04-02 | 16.48 | 16.36 | -0.12 | -0.73% | 16.30 | 16.72 | 200861 | 33058.35 | 1.37% |
| 2025-04-01 | 15.61 | 16.48 | 0.88 | 5.64% | 15.61 | 16.63 | 393399 | 64237.01 | 2.68% |
| 2025-03-31 | 16.03 | 15.60 | -0.48 | -2.99% | 15.55 | 16.03 | 198375 | 31180.23 | 1.35% |
| 2025-03-28 | 16.30 | 16.08 | -0.19 | -1.17% | 16.05 | 16.55 | 224376 | 36577.18 | 1.53% |
| 2025-03-27 | 15.90 | 16.27 | 0.31 | 1.94% | 15.65 | 16.35 | 271205 | 43584.59 | 1.85% |
| 2025-03-26 | 15.65 | 15.96 | 0.20 | 1.27% | 15.65 | 16.00 | 141804 | 22484.31 | 0.97% |
| 2025-03-25 | 15.66 | 15.76 | 0.04 | 0.25% | 15.59 | 15.77 | 80560 | 12633.86 | 0.55% |
| 2025-03-24 | 15.68 | 15.72 | 0.04 | 0.26% | 15.56 | 15.88 | 151233 | 23791.75 | 1.03% |
| 2025-03-21 | 15.79 | 15.68 | -0.17 | -1.07% | 15.53 | 15.92 | 167928 | 26415.31 | 1.14% |
| 2025-03-20 | 16.02 | 15.85 | -0.03 | -0.19% | 15.84 | 16.15 | 132672 | 21172.42 | 0.90% |
| 2025-03-19 | 15.80 | 15.88 | 0.02 | 0.13% | 15.78 | 16.02 | 122431 | 19473.71 | 0.83% |
| 2025-03-18 | 15.88 | 15.86 | 0.04 | 0.25% | 15.78 | 16.08 | 140573 | 22372.92 | 0.96% |
| 2025-03-17 | 15.93 | 15.82 | -0.16 | -1.00% | 15.80 | 16.10 | 182509 | 29053.87 | 1.24% |
| 2025-03-14 | 15.91 | 15.98 | 0.10 | 0.63% | 15.75 | 16.03 | 212130 | 33715.25 | 1.45% |
| 2025-03-13 | 15.68 | 15.88 | 0.20 | 1.28% | 15.46 | 15.98 | 251762 | 39624.15 | 1.72% |
| 2025-03-12 | 16.06 | 15.68 | -0.31 | -1.94% | 15.65 | 16.23 | 296020 | 47017.56 | 2.02% |
| 2025-03-11 | 15.44 | 15.99 | 0.55 | 3.56% | 15.20 | 16.05 | 367210 | 57578.09 | 2.50% |
| 2025-03-10 | 15.15 | 15.44 | 0.29 | 1.91% | 15.15 | 15.52 | 269989 | 41495.94 | 1.84% |
| 2025-03-07 | 15.05 | 15.15 | 0.05 | 0.33% | 14.90 | 15.42 | 232530 | 35256.39 | 1.59% |
| 2025-03-06 | 15.00 | 15.10 | 0.11 | 0.73% | 14.96 | 15.12 | 130128 | 19610.37 | 0.89% |
| 2025-03-05 | 15.03 | 14.99 | -0.04 | -0.27% | 14.83 | 15.04 | 155336 | 23189.47 | 1.06% |
| 2025-03-04 | 15.01 | 15.03 | -0.06 | -0.40% | 14.92 | 15.11 | 121387 | 18207.89 | 0.83% |
| 2025-03-03 | 14.94 | 15.09 | 0.17 | 1.14% | 14.88 | 15.30 | 186748 | 28288.93 | 1.27% |
| 2025-02-28 | 15.09 | 14.92 | -0.26 | -1.71% | 14.92 | 15.28 | 248466 | 37373.82 | 1.69% |
| 2025-02-27 | 15.20 | 15.18 | -0.06 | -0.39% | 15.03 | 15.33 | 160115 | 24305.80 | 1.09% |
| 2025-02-26 | 14.97 | 15.24 | 0.29 | 1.94% | 14.80 | 15.28 | 212905 | 32087.40 | 1.45% |
| 2025-02-25 | 15.10 | 14.95 | -0.24 | -1.58% | 14.92 | 15.16 | 186145 | 27976.31 | 1.27% |
| 2025-02-24 | 15.20 | 15.19 | 0.00 | 0.00% | 15.06 | 15.32 | 164601 | 25058.07 | 1.12% |
| 2025-02-21 | 15.41 | 15.19 | -0.19 | -1.24% | 15.10 | 15.54 | 269081 | 40893.76 | 1.83% |
| 2025-02-20 | 15.34 | 15.38 | 0.03 | 0.20% | 15.29 | 15.67 | 195560 | 30227.82 | 1.33% |
| 2025-02-19 | 15.27 | 15.35 | 0.08 | 0.52% | 15.08 | 15.38 | 155547 | 23728.67 | 1.06% |
| 2025-02-18 | 15.56 | 15.27 | -0.29 | -1.86% | 15.23 | 15.58 | 173341 | 26703.46 | 1.18% |
| 2025-02-17 | 15.70 | 15.56 | -0.15 | -0.95% | 15.45 | 15.82 | 202715 | 31651.13 | 1.38% |
| 2025-02-14 | 15.78 | 15.71 | -0.07 | -0.44% | 15.55 | 15.95 | 209198 | 32924.57 | 1.43% |
| 2025-02-13 | 15.12 | 15.78 | 0.56 | 3.68% | 15.12 | 16.08 | 394149 | 62000.40 | 2.69% |
| 2025-02-12 | 15.41 | 15.22 | -0.19 | -1.23% | 15.05 | 15.41 | 208030 | 31638.06 | 1.42% |
| 2025-02-11 | 15.73 | 15.41 | -0.33 | -2.10% | 15.31 | 15.80 | 194879 | 30048.00 | 1.33% |
| 2025-02-10 | 15.72 | 15.74 | 0.15 | 0.96% | 15.53 | 15.85 | 205651 | 32299.35 | 1.40% |
| 2025-02-07 | 15.54 | 15.59 | 0.14 | 0.91% | 15.34 | 15.77 | 209300 | 32641.52 | 1.43% |
| 2025-02-06 | 15.47 | 15.45 | -0.07 | -0.45% | 15.23 | 15.52 | 183778 | 28258.58 | 1.25% |
| 2025-02-05 | 15.78 | 15.52 | 0.01 | 0.06% | 15.45 | 15.80 | 122239 | 19034.32 | 0.83% |
| 2025-01-27 | 15.52 | 15.51 | -0.07 | -0.45% | 15.46 | 15.71 | 135962 | 21171.16 | 0.93% |
| 2025-01-24 | 15.51 | 15.58 | 0.00 | 0.00% | 15.33 | 15.66 | 165628 | 25722.05 | 1.13% |
| 2025-01-23 | 15.85 | 15.58 | -0.06 | -0.38% | 15.57 | 16.23 | 209544 | 33205.11 | 1.43% |
| 2025-01-22 | 15.22 | 15.64 | 0.38 | 2.49% | 15.16 | 15.84 | 252394 | 39142.50 | 1.72% |
| 2025-01-21 | 15.34 | 15.26 | -0.13 | -0.84% | 15.02 | 15.46 | 161741 | 24591.10 | 1.10% |
| 2025-01-20 | 15.00 | 15.39 | 0.44 | 2.94% | 15.00 | 15.48 | 232361 | 35641.62 | 1.58% |
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。
