| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 21.00 | 20.77 | -0.24 | -1.14% | 20.58 | 21.55 | 301091 | 63409.32 | 2.01% |
| 2025-10-09 | 21.15 | 21.01 | -0.18 | -0.85% | 20.71 | 21.23 | 253665 | 53219.07 | 1.69% |
| 2025-09-30 | 21.13 | 21.19 | 0.04 | 0.19% | 20.98 | 21.49 | 262981 | 55798.34 | 1.76% |
| 2025-09-29 | 21.28 | 21.15 | 0.33 | 1.59% | 20.34 | 21.65 | 414047 | 86904.45 | 2.77% |
| 2025-09-26 | 21.56 | 20.82 | -1.17 | -5.32% | 20.75 | 21.74 | 485942 | 102281.55 | 3.25% |
| 2025-09-25 | 22.32 | 21.99 | -0.34 | -1.52% | 21.84 | 22.32 | 327869 | 72330.02 | 2.19% |
| 2025-09-24 | 21.82 | 22.33 | 0.63 | 2.90% | 21.61 | 22.50 | 294154 | 64985.46 | 2.02% |
| 2025-09-23 | 22.13 | 21.70 | -0.72 | -3.21% | 21.21 | 22.49 | 363929 | 79007.38 | 2.50% |
| 2025-09-22 | 22.80 | 22.42 | -0.54 | -2.35% | 22.19 | 23.29 | 379908 | 85637.91 | 2.61% |
| 2025-09-19 | 23.03 | 22.96 | -0.13 | -0.56% | 22.85 | 23.40 | 249331 | 57456.19 | 1.71% |
| 2025-09-18 | 23.92 | 23.09 | -0.53 | -2.24% | 22.80 | 23.93 | 407225 | 95590.74 | 2.80% |
| 2025-09-17 | 23.67 | 23.62 | 0.02 | 0.08% | 23.40 | 24.11 | 337659 | 80053.34 | 2.32% |
| 2025-09-16 | 24.00 | 23.60 | -0.56 | -2.32% | 23.29 | 24.28 | 410296 | 96832.66 | 2.82% |
| 2025-09-15 | 24.48 | 24.16 | -0.79 | -3.17% | 24.04 | 25.03 | 497844 | 121703.13 | 3.42% |
| 2025-09-12 | 25.00 | 24.95 | 1.38 | 5.85% | 24.45 | 25.57 | 770548 | 192530.38 | 5.29% |
| 2025-09-11 | 22.99 | 23.57 | -1.05 | -4.26% | 22.16 | 23.68 | 822832 | 189731.73 | 5.65% |
| 2025-09-10 | 24.51 | 24.62 | 0.31 | 1.28% | 23.80 | 25.26 | 632534 | 154934.19 | 4.34% |
| 2025-09-09 | 26.84 | 24.31 | -2.70 | -10.00% | 24.31 | 27.50 | 869361 | 222669.75 | 5.97% |
| 2025-09-08 | 27.15 | 27.01 | 0.08 | 0.30% | 26.28 | 27.97 | 472856 | 127584.90 | 3.25% |
| 2025-09-05 | 26.46 | 26.93 | 0.47 | 1.78% | 25.65 | 27.05 | 535174 | 141616.66 | 3.68% |
| 2025-09-04 | 27.50 | 26.46 | -0.45 | -1.67% | 25.80 | 27.50 | 654086 | 172897.86 | 4.49% |
| 2025-09-03 | 26.78 | 26.91 | 0.61 | 2.32% | 25.83 | 27.10 | 650006 | 173184.25 | 4.46% |
| 2025-09-02 | 26.76 | 26.30 | -0.29 | -1.09% | 25.65 | 27.17 | 866085 | 229279.56 | 5.95% |
| 2025-09-01 | 24.25 | 26.59 | 2.42 | 10.01% | 24.01 | 26.59 | 1085360 | 279869.34 | 7.45% |
| 2025-08-29 | 21.98 | 24.17 | 2.20 | 10.01% | 21.98 | 24.17 | 898354 | 212276.94 | 6.17% |
| 2025-08-28 | 21.92 | 21.97 | 0.05 | 0.23% | 21.05 | 22.22 | 372775 | 80802.93 | 2.56% |
| 2025-08-27 | 22.41 | 21.92 | -0.49 | -2.19% | 21.92 | 22.93 | 414637 | 92959.73 | 2.85% |
| 2025-08-26 | 22.40 | 22.41 | -0.30 | -1.32% | 22.36 | 23.64 | 527335 | 120825.91 | 3.62% |
| 2025-08-25 | 22.41 | 22.71 | 0.18 | 0.80% | 22.30 | 23.05 | 484912 | 109844.29 | 3.33% |
| 2025-08-22 | 21.96 | 22.53 | 0.59 | 2.69% | 21.71 | 22.75 | 557537 | 124458.51 | 3.83% |
| 2025-08-21 | 22.40 | 21.94 | -0.74 | -3.26% | 21.50 | 22.49 | 716702 | 157190.05 | 4.92% |
| 2025-08-20 | 20.50 | 22.68 | 2.06 | 9.99% | 20.28 | 22.68 | 1032199 | 224922.44 | 7.09% |
| 2025-08-19 | 20.62 | 20.62 | -0.16 | -0.77% | 20.53 | 21.28 | 439182 | 91457.09 | 3.02% |
| 2025-08-18 | 21.27 | 20.78 | -0.47 | -2.21% | 20.52 | 21.29 | 570193 | 118108.95 | 3.92% |
| 2025-08-15 | 20.65 | 21.25 | 0.43 | 2.07% | 20.50 | 21.45 | 408244 | 85867.28 | 2.80% |
| 2025-08-14 | 20.85 | 20.82 | -0.17 | -0.81% | 20.43 | 21.10 | 466822 | 96770.48 | 3.21% |
| 2025-08-13 | 20.22 | 20.99 | 0.78 | 3.86% | 20.22 | 21.14 | 424455 | 88164.38 | 2.92% |
| 2025-08-12 | 20.79 | 20.21 | -0.69 | -3.30% | 20.03 | 21.33 | 363867 | 74062.63 | 2.50% |
| 2025-08-11 | 20.63 | 20.90 | 0.27 | 1.31% | 20.53 | 21.20 | 275123 | 57368.21 | 1.89% |
| 2025-08-08 | 20.25 | 20.63 | 0.30 | 1.48% | 20.07 | 20.79 | 250000 | 51173.76 | 1.72% |
| 2025-08-07 | 21.70 | 20.33 | -1.58 | -7.21% | 20.20 | 21.88 | 574066 | 119223.31 | 3.94% |
| 2025-08-06 | 21.62 | 21.91 | 0.42 | 1.95% | 21.51 | 22.42 | 370358 | 81242.67 | 2.54% |
| 2025-08-05 | 21.50 | 21.49 | -0.06 | -0.28% | 21.20 | 21.88 | 265468 | 56963.39 | 1.82% |
| 2025-08-04 | 20.94 | 21.55 | 0.27 | 1.27% | 20.60 | 21.65 | 386505 | 81595.83 | 2.65% |
| 2025-08-01 | 22.62 | 21.28 | -1.00 | -4.49% | 21.13 | 22.89 | 583058 | 127454.60 | 4.00% |
| 2025-07-31 | 22.91 | 22.28 | -0.44 | -1.94% | 22.08 | 23.65 | 518952 | 119126.54 | 3.56% |
| 2025-07-30 | 22.64 | 22.72 | -0.33 | -1.43% | 22.55 | 24.24 | 606356 | 140555.38 | 4.16% |
| 2025-07-29 | 22.18 | 23.05 | 0.85 | 3.83% | 21.53 | 23.32 | 586197 | 132577.94 | 4.03% |
| 2025-07-28 | 22.00 | 22.20 | 0.18 | 0.82% | 21.75 | 22.55 | 335834 | 74205.12 | 2.31% |
| 2025-07-25 | 21.64 | 22.02 | 0.38 | 1.76% | 21.40 | 22.93 | 480008 | 105508.73 | 3.30% |
| 2025-07-24 | 21.43 | 21.64 | 0.21 | 0.98% | 21.09 | 21.65 | 334538 | 71625.92 | 2.30% |
| 2025-07-23 | 21.30 | 21.43 | -0.29 | -1.34% | 21.20 | 22.16 | 388911 | 83961.68 | 2.67% |
| 2025-07-22 | 21.57 | 21.72 | -0.23 | -1.05% | 21.50 | 23.00 | 440152 | 97414.63 | 3.02% |
| 2025-07-21 | 22.00 | 21.95 | -0.28 | -1.26% | 21.53 | 22.39 | 407395 | 89433.47 | 2.80% |
| 2025-07-18 | 22.43 | 22.23 | -0.37 | -1.64% | 21.89 | 22.45 | 345123 | 76674.07 | 2.37% |
| 2025-07-17 | 21.50 | 22.60 | 0.85 | 3.91% | 21.47 | 22.62 | 639837 | 141667.52 | 4.39% |
| 2025-07-16 | 21.19 | 21.75 | 0.80 | 3.82% | 21.19 | 22.20 | 653637 | 141664.62 | 4.49% |
| 2025-07-15 | 20.40 | 20.95 | -0.04 | -0.19% | 19.95 | 21.02 | 550029 | 113253.66 | 3.78% |
| 2025-07-14 | 20.53 | 20.99 | 0.43 | 2.09% | 20.32 | 21.09 | 347908 | 72068.28 | 2.39% |
| 2025-07-11 | 20.80 | 20.56 | -0.36 | -1.72% | 20.45 | 21.19 | 363922 | 75559.28 | 2.50% |
| 2025-07-10 | 21.18 | 20.92 | 0.02 | 0.10% | 20.78 | 21.47 | 394617 | 83124.23 | 2.71% |
| 2025-07-09 | 21.70 | 21.15 | -1.05 | -4.73% | 20.98 | 22.20 | 607576 | 130588.91 | 4.17% |
| 2025-07-08 | 22.10 | 22.20 | 0.08 | 0.36% | 21.75 | 22.69 | 428995 | 95213.62 | 2.95% |
| 2025-07-07 | 22.88 | 22.12 | -0.87 | -3.78% | 21.75 | 23.30 | 541464 | 120761.96 | 3.72% |
| 2025-07-04 | 22.50 | 22.99 | 1.01 | 4.60% | 22.40 | 23.83 | 911848 | 209463.50 | 6.26% |
| 2025-07-03 | 20.03 | 21.98 | 2.00 | 10.01% | 19.58 | 21.98 | 724450 | 154674.84 | 4.98% |
| 2025-07-02 | 20.18 | 19.98 | 0.28 | 1.42% | 19.90 | 21.19 | 691864 | 142408.61 | 4.75% |
| 2025-07-01 | 18.50 | 19.70 | 1.07 | 5.74% | 18.50 | 19.80 | 474557 | 90951.00 | 3.26% |
| 2025-06-30 | 18.56 | 18.63 | -0.01 | -0.05% | 18.14 | 18.82 | 242688 | 44731.09 | 1.67% |
| 2025-06-27 | 18.70 | 18.64 | 0.05 | 0.27% | 18.48 | 19.10 | 237149 | 44599.64 | 1.63% |
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。
