| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 15.41 | 14.95 | -0.62 | -3.98% | 14.58 | 15.53 | 409020 | 60691.25 | 2.79% |
| 2025-01-16 | 15.69 | 15.57 | -0.08 | -0.51% | 15.46 | 15.89 | 135380 | 21214.60 | 0.92% |
| 2025-01-15 | 15.85 | 15.65 | -0.26 | -1.63% | 15.50 | 15.88 | 149571 | 23382.05 | 1.02% |
| 2025-01-14 | 15.74 | 15.91 | 0.21 | 1.34% | 15.30 | 15.98 | 230532 | 36156.95 | 1.57% |
| 2025-01-13 | 15.80 | 15.70 | -0.18 | -1.13% | 15.62 | 15.92 | 123577 | 19459.80 | 0.84% |
| 2025-01-10 | 16.36 | 15.88 | -0.43 | -2.64% | 15.85 | 16.42 | 152292 | 24354.74 | 1.04% |
| 2025-01-09 | 16.40 | 16.31 | -0.09 | -0.55% | 16.14 | 16.64 | 108154 | 17813.02 | 0.74% |
| 2025-01-08 | 16.40 | 16.40 | 0.01 | 0.06% | 16.12 | 16.55 | 141297 | 23068.62 | 0.96% |
| 2025-01-07 | 17.45 | 16.39 | -0.96 | -5.53% | 16.16 | 17.50 | 298714 | 49361.16 | 2.04% |
| 2025-01-06 | 17.48 | 17.35 | 0.07 | 0.41% | 17.25 | 17.68 | 141640 | 24750.91 | 0.97% |
| 2025-01-03 | 17.40 | 17.28 | -0.09 | -0.52% | 17.17 | 17.69 | 98483 | 17147.95 | 0.67% |
| 2025-01-02 | 17.88 | 17.37 | -0.50 | -2.80% | 17.30 | 18.10 | 129537 | 22816.17 | 0.88% |
| 2024-12-31 | 18.54 | 17.87 | -0.63 | -3.41% | 17.82 | 18.57 | 140184 | 25288.88 | 0.96% |
| 2024-12-30 | 18.13 | 18.50 | 0.48 | 2.66% | 18.04 | 18.75 | 150765 | 27851.98 | 1.03% |
| 2024-12-27 | 17.90 | 18.02 | 0.17 | 0.95% | 17.75 | 18.25 | 100859 | 18215.63 | 0.69% |
| 2024-12-26 | 18.30 | 17.85 | -0.45 | -2.46% | 17.64 | 18.36 | 151365 | 27130.05 | 1.03% |
| 2024-12-25 | 18.72 | 18.30 | -0.40 | -2.14% | 18.20 | 18.75 | 101210 | 18594.79 | 0.69% |
| 2024-12-24 | 18.79 | 18.70 | -0.11 | -0.58% | 18.60 | 18.88 | 77351 | 14457.15 | 0.53% |
| 2024-12-23 | 19.08 | 18.81 | -0.23 | -1.21% | 18.76 | 19.29 | 84479 | 16015.76 | 0.58% |
| 2024-12-20 | 18.73 | 19.04 | 0.39 | 2.09% | 18.58 | 19.17 | 129674 | 24620.62 | 0.88% |
| 2024-12-19 | 18.67 | 18.65 | -0.01 | -0.05% | 18.45 | 18.87 | 87767 | 16350.61 | 0.60% |
| 2024-12-18 | 18.80 | 18.66 | -0.04 | -0.21% | 18.60 | 18.88 | 77065 | 14400.31 | 0.53% |
| 2024-12-17 | 19.17 | 18.70 | -0.64 | -3.31% | 18.64 | 19.36 | 165456 | 31212.63 | 1.13% |
| 2024-12-16 | 19.75 | 19.34 | -0.53 | -2.67% | 19.22 | 19.82 | 176495 | 34298.80 | 1.20% |
| 2024-12-13 | 19.88 | 19.87 | 0.51 | 2.63% | 19.41 | 20.02 | 397209 | 78641.46 | 2.71% |
| 2024-12-12 | 19.20 | 19.36 | 0.20 | 1.04% | 18.94 | 19.78 | 281456 | 54901.09 | 1.92% |
| 2024-12-11 | 18.25 | 19.16 | 0.89 | 4.87% | 18.23 | 19.19 | 312502 | 58994.29 | 2.13% |
| 2024-12-10 | 18.55 | 18.27 | 0.28 | 1.56% | 18.14 | 18.57 | 177253 | 32581.46 | 1.21% |
| 2024-12-09 | 18.27 | 17.99 | -0.18 | -0.99% | 17.81 | 18.32 | 102396 | 18465.09 | 0.70% |
| 2024-12-06 | 17.87 | 18.17 | 0.33 | 1.85% | 17.72 | 18.22 | 118187 | 21304.65 | 0.81% |
| 2024-12-05 | 18.20 | 17.84 | -0.26 | -1.44% | 17.71 | 18.20 | 98739 | 17602.86 | 0.67% |
| 2024-12-04 | 18.51 | 18.10 | -0.41 | -2.22% | 18.02 | 18.60 | 101970 | 18603.49 | 0.70% |
| 2024-12-03 | 18.45 | 18.51 | 0.00 | 0.00% | 18.29 | 18.76 | 112526 | 20786.47 | 0.77% |
| 2024-12-02 | 18.19 | 18.51 | 0.31 | 1.70% | 18.15 | 18.75 | 183896 | 34186.96 | 1.25% |
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。
