| 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 | 3.73 | 3.78 | 0.04 | 1.07% | 3.72 | 3.86 | 864260 | 32988.20 | 3.43% |
| 2025-05-22 | 3.82 | 3.74 | -0.07 | -1.84% | 3.72 | 3.82 | 591913 | 22234.02 | 2.35% |
| 2025-05-21 | 3.83 | 3.81 | -0.04 | -1.04% | 3.80 | 3.87 | 535036 | 20489.35 | 2.12% |
| 2025-05-20 | 3.80 | 3.85 | 0.06 | 1.58% | 3.80 | 3.90 | 899502 | 34520.93 | 3.57% |
| 2025-05-19 | 3.91 | 3.79 | -0.07 | -1.81% | 3.78 | 3.91 | 905175 | 34567.89 | 3.59% |
| 2025-05-16 | 3.76 | 3.86 | 0.15 | 4.04% | 3.71 | 3.89 | 1402736 | 53416.83 | 5.57% |
| 2025-05-15 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.77 | 543635 | 20268.39 | 2.16% |
| 2025-05-14 | 3.73 | 3.74 | 0.04 | 1.08% | 3.67 | 3.77 | 698789 | 26039.06 | 2.77% |
| 2025-05-13 | 3.64 | 3.70 | 0.07 | 1.93% | 3.60 | 3.78 | 948452 | 34994.71 | 3.77% |
| 2025-05-12 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 349822 | 12670.90 | 1.39% |
| 2025-05-09 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 270221 | 9778.76 | 1.07% |
| 2025-05-08 | 3.64 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 313038 | 11408.63 | 1.24% |
| 2025-05-07 | 3.72 | 3.65 | -0.03 | -0.82% | 3.61 | 3.72 | 407127 | 14899.12 | 1.62% |
| 2025-05-06 | 3.61 | 3.68 | 0.08 | 2.22% | 3.60 | 3.69 | 495653 | 18050.27 | 1.97% |
| 2025-04-30 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.67 | 438366 | 15905.49 | 1.74% |
| 2025-04-29 | 3.72 | 3.65 | -0.03 | -0.82% | 3.62 | 3.72 | 517555 | 18923.95 | 2.06% |
| 2025-04-28 | 3.75 | 3.68 | 0.00 | 0.00% | 3.67 | 3.86 | 821999 | 30829.60 | 3.26% |
| 2025-04-25 | 3.73 | 3.68 | -0.03 | -0.81% | 3.67 | 3.76 | 499718 | 18491.31 | 1.98% |
| 2025-04-24 | 3.67 | 3.71 | 0.02 | 0.54% | 3.67 | 3.75 | 600047 | 22267.74 | 2.38% |
| 2025-04-23 | 3.72 | 3.69 | -0.03 | -0.81% | 3.68 | 3.75 | 584427 | 21669.77 | 2.32% |
| 2025-04-22 | 3.74 | 3.72 | -0.02 | -0.53% | 3.64 | 3.74 | 1104942 | 40911.45 | 4.39% |
| 2025-04-21 | 3.40 | 3.74 | 0.34 | 10.00% | 3.39 | 3.74 | 1154766 | 42105.00 | 4.59% |
| 2025-04-18 | 3.38 | 3.40 | 0.02 | 0.59% | 3.38 | 3.43 | 284838 | 9688.79 | 1.13% |
| 2025-04-17 | 3.36 | 3.38 | 0.01 | 0.30% | 3.35 | 3.41 | 266604 | 9030.86 | 1.06% |
| 2025-04-16 | 3.41 | 3.37 | -0.04 | -1.17% | 3.32 | 3.41 | 291217 | 9789.08 | 1.16% |
| 2025-04-15 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.42 | 338184 | 11448.43 | 1.34% |
| 2025-04-14 | 3.37 | 3.39 | 0.04 | 1.19% | 3.37 | 3.44 | 419711 | 14284.18 | 1.67% |
| 2025-04-11 | 3.34 | 3.35 | 0.00 | 0.00% | 3.32 | 3.39 | 335838 | 11276.78 | 1.33% |
| 2025-04-10 | 3.39 | 3.35 | 0.02 | 0.60% | 3.35 | 3.42 | 555190 | 18778.77 | 2.20% |
| 2025-04-09 | 3.27 | 3.33 | 0.00 | 0.00% | 3.06 | 3.35 | 760876 | 24559.81 | 3.02% |
| 2025-04-08 | 3.31 | 3.33 | -0.02 | -0.60% | 3.26 | 3.39 | 746324 | 24741.25 | 2.96% |
| 2025-04-07 | 3.56 | 3.35 | -0.37 | -9.95% | 3.35 | 3.57 | 775497 | 26487.56 | 3.08% |
| 2025-04-03 | 3.69 | 3.72 | 0.00 | 0.00% | 3.68 | 3.78 | 541126 | 20189.85 | 2.15% |
| 2025-04-02 | 3.78 | 3.72 | -0.07 | -1.85% | 3.71 | 3.78 | 572703 | 21399.41 | 2.27% |
| 2025-04-01 | 3.66 | 3.79 | 0.13 | 3.55% | 3.65 | 3.83 | 1032289 | 39048.43 | 4.10% |
| 2025-03-31 | 3.71 | 3.66 | -0.08 | -2.14% | 3.62 | 3.72 | 528196 | 19400.88 | 2.10% |
| 2025-03-28 | 3.75 | 3.74 | -0.01 | -0.27% | 3.74 | 3.82 | 656591 | 24774.96 | 2.61% |
| 2025-03-27 | 3.71 | 3.75 | 0.01 | 0.27% | 3.67 | 3.77 | 568080 | 21177.00 | 2.26% |
| 2025-03-26 | 3.67 | 3.74 | 0.06 | 1.63% | 3.66 | 3.84 | 674675 | 25324.25 | 2.68% |
| 2025-03-25 | 3.62 | 3.68 | 0.05 | 1.38% | 3.59 | 3.68 | 341562 | 12462.30 | 1.36% |
| 2025-03-24 | 3.65 | 3.63 | -0.03 | -0.82% | 3.57 | 3.67 | 374047 | 13530.91 | 1.49% |
| 2025-03-21 | 3.71 | 3.66 | -0.03 | -0.81% | 3.64 | 3.74 | 398314 | 14702.72 | 1.58% |
| 2025-03-20 | 3.73 | 3.69 | -0.03 | -0.81% | 3.68 | 3.74 | 301012 | 11145.03 | 1.20% |
| 2025-03-19 | 3.72 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 327090 | 12171.95 | 1.30% |
| 2025-03-18 | 3.76 | 3.74 | -0.03 | -0.80% | 3.71 | 3.76 | 381878 | 14260.89 | 1.52% |
| 2025-03-17 | 3.69 | 3.77 | 0.11 | 3.01% | 3.68 | 3.80 | 1023495 | 38449.11 | 4.06% |
| 2025-03-14 | 3.57 | 3.66 | 0.09 | 2.52% | 3.57 | 3.67 | 677931 | 24591.69 | 2.69% |
| 2025-03-13 | 3.60 | 3.57 | -0.02 | -0.56% | 3.54 | 3.60 | 329268 | 11729.77 | 1.31% |
| 2025-03-12 | 3.59 | 3.59 | -0.01 | -0.28% | 3.58 | 3.63 | 287087 | 10337.55 | 1.14% |
| 2025-03-11 | 3.60 | 3.60 | -0.02 | -0.55% | 3.56 | 3.60 | 267030 | 9564.66 | 1.06% |
| 2025-03-10 | 3.56 | 3.62 | 0.07 | 1.97% | 3.56 | 3.63 | 443402 | 15989.14 | 1.76% |
| 2025-03-07 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 306624 | 10920.68 | 1.22% |
| 2025-03-06 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.59 | 384864 | 13739.78 | 1.53% |
| 2025-03-05 | 3.57 | 3.55 | -0.03 | -0.84% | 3.51 | 3.58 | 372162 | 13154.78 | 1.48% |
| 2025-03-04 | 3.58 | 3.58 | -0.01 | -0.28% | 3.55 | 3.59 | 346372 | 12351.37 | 1.38% |
| 2025-03-03 | 3.61 | 3.59 | -0.01 | -0.28% | 3.57 | 3.65 | 358396 | 12958.05 | 1.42% |
| 2025-02-28 | 3.66 | 3.60 | -0.07 | -1.91% | 3.59 | 3.68 | 471833 | 17125.80 | 1.87% |
| 2025-02-27 | 3.67 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 455285 | 16680.20 | 1.81% |
| 2025-02-26 | 3.65 | 3.68 | 0.05 | 1.38% | 3.63 | 3.68 | 454527 | 16632.00 | 1.80% |
| 2025-02-25 | 3.67 | 3.63 | -0.06 | -1.63% | 3.63 | 3.68 | 505878 | 18479.57 | 2.01% |
| 2025-02-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.73 | 494590 | 18291.49 | 1.96% |
| 2025-02-21 | 3.75 | 3.70 | -0.04 | -1.07% | 3.68 | 3.76 | 549146 | 20341.33 | 2.18% |
| 2025-02-20 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.78 | 490298 | 18344.13 | 1.95% |
| 2025-02-19 | 3.75 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 585763 | 21810.99 | 2.33% |
| 2025-02-18 | 3.85 | 3.75 | -0.12 | -3.10% | 3.73 | 3.86 | 890843 | 33737.96 | 3.54% |
| 2025-02-17 | 3.83 | 3.87 | 0.04 | 1.04% | 3.81 | 3.91 | 926504 | 35791.27 | 3.68% |
| 2025-02-14 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.87 | 764250 | 29264.81 | 3.03% |
| 2025-02-13 | 3.84 | 3.81 | -0.03 | -0.78% | 3.80 | 3.86 | 640599 | 24531.12 | 2.54% |
| 2025-02-12 | 3.82 | 3.84 | -0.01 | -0.26% | 3.80 | 3.86 | 659528 | 25262.67 | 2.62% |
| 2025-02-11 | 3.91 | 3.85 | -0.06 | -1.53% | 3.80 | 3.91 | 777422 | 29828.54 | 3.09% |
| 2025-02-10 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.94 | 1243331 | 48472.82 | 4.94% |
| 2025-02-07 | 3.76 | 3.83 | 0.05 | 1.32% | 3.75 | 3.88 | 1248774 | 47679.77 | 4.96% |
| 2025-02-06 | 3.78 | 3.78 | 0.00 | 0.00% | 3.68 | 3.79 | 918150 | 34353.15 | 3.65% |
| 2025-02-05 | 3.77 | 3.78 | 0.07 | 1.89% | 3.75 | 3.81 | 887094 | 33563.36 | 3.52% |
| 2025-01-27 | 3.71 | 3.71 | 0.00 | 0.00% | 3.70 | 3.77 | 640662 | 23924.17 | 2.54% |
| 2025-01-24 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 647628 | 23852.37 | 2.57% |
| 2025-01-23 | 3.76 | 3.68 | -0.05 | -1.34% | 3.68 | 3.83 | 844866 | 31729.55 | 3.35% |
| 2025-01-22 | 3.73 | 3.73 | -0.03 | -0.80% | 3.68 | 3.76 | 679226 | 25197.58 | 2.70% |
| 2025-01-21 | 3.87 | 3.76 | -0.06 | -1.57% | 3.74 | 3.87 | 734055 | 27710.39 | 2.91% |
| 2025-01-20 | 3.79 | 3.82 | 0.05 | 1.33% | 3.78 | 3.89 | 1004772 | 38595.01 | 3.99% |
哈药股份(600664)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。
