| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 19.14 | 18.59 | -0.88 | -4.52% | 18.40 | 19.15 | 361058 | 67409.04 | 2.48% |
| 2025-06-25 | 19.88 | 19.47 | -0.41 | -2.06% | 19.28 | 20.04 | 309396 | 60609.15 | 2.12% |
| 2025-06-24 | 19.54 | 19.88 | 0.21 | 1.07% | 19.52 | 20.19 | 401924 | 80028.80 | 2.76% |
| 2025-06-23 | 18.44 | 19.67 | 1.17 | 6.32% | 18.24 | 19.90 | 522434 | 100582.46 | 3.59% |
| 2025-06-20 | 18.70 | 18.50 | 0.03 | 0.16% | 18.20 | 18.85 | 248137 | 45857.38 | 1.70% |
| 2025-06-19 | 18.97 | 18.47 | -0.50 | -2.64% | 18.36 | 19.39 | 284989 | 53402.98 | 1.96% |
| 2025-06-18 | 19.00 | 18.97 | -0.23 | -1.20% | 18.70 | 19.25 | 484725 | 91913.45 | 3.33% |
| 2025-06-17 | 20.59 | 19.20 | -1.40 | -6.80% | 19.10 | 20.93 | 699288 | 138023.89 | 4.80% |
| 2025-06-16 | 20.45 | 20.60 | 0.10 | 0.49% | 20.10 | 21.09 | 489681 | 100907.53 | 3.36% |
| 2025-06-13 | 21.06 | 20.50 | -0.84 | -3.94% | 19.90 | 21.50 | 637894 | 130951.14 | 4.35% |
| 2025-06-12 | 20.61 | 21.34 | 0.49 | 2.35% | 20.46 | 21.54 | 490456 | 102906.95 | 3.34% |
| 2025-06-11 | 21.17 | 20.85 | -0.32 | -1.51% | 20.55 | 21.17 | 483814 | 100781.35 | 3.30% |
| 2025-06-10 | 19.30 | 21.17 | 1.46 | 7.41% | 19.24 | 21.54 | 1055124 | 214396.95 | 7.19% |
| 2025-06-09 | 19.00 | 19.71 | 0.73 | 3.85% | 18.50 | 20.08 | 906658 | 175520.27 | 6.18% |
| 2025-06-06 | 18.32 | 18.98 | 0.55 | 2.98% | 17.79 | 18.98 | 589972 | 108008.46 | 4.02% |
| 2025-06-05 | 18.55 | 18.43 | -0.15 | -0.81% | 18.11 | 18.93 | 523445 | 96919.84 | 3.57% |
| 2025-06-04 | 18.38 | 18.58 | -0.03 | -0.16% | 18.15 | 18.72 | 583940 | 108094.40 | 3.98% |
| 2025-06-03 | 18.15 | 18.61 | 1.32 | 7.63% | 17.95 | 19.02 | 1131193 | 212397.20 | 7.71% |
| 2025-05-30 | 17.48 | 17.29 | -0.06 | -0.35% | 17.21 | 18.10 | 541784 | 94903.43 | 3.69% |
| 2025-05-29 | 16.35 | 17.35 | 1.03 | 6.31% | 16.00 | 17.49 | 569668 | 96599.91 | 3.88% |
| 2025-05-28 | 16.24 | 16.32 | -0.03 | -0.18% | 16.19 | 16.54 | 259961 | 42446.93 | 1.77% |
| 2025-05-27 | 15.95 | 16.35 | 0.32 | 2.00% | 15.71 | 16.61 | 469527 | 76507.17 | 3.20% |
| 2025-05-26 | 16.70 | 16.03 | -0.71 | -4.24% | 15.95 | 17.12 | 561279 | 91578.55 | 3.83% |
| 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% |
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。
