| 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 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.75 | 346727 | 12846.28 | 1.38% |
| 2025-10-23 | 3.75 | 3.74 | -0.02 | -0.53% | 3.70 | 3.77 | 339276 | 12653.12 | 1.35% |
| 2025-10-22 | 3.72 | 3.76 | 0.04 | 1.08% | 3.71 | 3.77 | 464340 | 17424.61 | 1.84% |
| 2025-10-21 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.74 | 413108 | 15331.29 | 1.64% |
| 2025-10-20 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.68 | 278812 | 10222.41 | 1.11% |
| 2025-10-17 | 3.64 | 3.64 | 0.01 | 0.28% | 3.63 | 3.68 | 340718 | 12462.49 | 1.35% |
| 2025-10-16 | 3.66 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 242010 | 8807.64 | 0.96% |
| 2025-10-15 | 3.61 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 303412 | 11057.04 | 1.20% |
| 2025-10-14 | 3.60 | 3.61 | 0.01 | 0.28% | 3.60 | 3.63 | 234970 | 8486.77 | 0.93% |
| 2025-10-13 | 3.58 | 3.60 | -0.04 | -1.10% | 3.55 | 3.61 | 240631 | 8620.10 | 0.96% |
| 2025-10-10 | 3.59 | 3.64 | 0.04 | 1.11% | 3.58 | 3.64 | 223607 | 8098.19 | 0.89% |
| 2025-10-09 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 215485 | 7721.91 | 0.86% |
| 2025-09-30 | 3.59 | 3.57 | -0.03 | -0.83% | 3.57 | 3.60 | 152790 | 5463.38 | 0.61% |
| 2025-09-29 | 3.60 | 3.60 | 0.00 | 0.00% | 3.55 | 3.61 | 170098 | 6083.89 | 0.68% |
| 2025-09-26 | 3.55 | 3.60 | 0.05 | 1.41% | 3.52 | 3.61 | 254040 | 9066.27 | 1.01% |
| 2025-09-25 | 3.58 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 166371 | 5923.99 | 0.66% |
| 2025-09-24 | 3.56 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 175281 | 6250.04 | 0.70% |
| 2025-09-23 | 3.61 | 3.56 | -0.05 | -1.39% | 3.52 | 3.62 | 293954 | 10435.93 | 1.17% |
| 2025-09-22 | 3.66 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 208154 | 7551.83 | 0.83% |
| 2025-09-19 | 3.66 | 3.65 | -0.03 | -0.82% | 3.63 | 3.68 | 279823 | 10207.57 | 1.11% |
| 2025-09-18 | 3.70 | 3.68 | -0.03 | -0.81% | 3.67 | 3.73 | 457185 | 16932.25 | 1.82% |
| 2025-09-17 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.72 | 276188 | 10229.72 | 1.10% |
| 2025-09-16 | 3.70 | 3.71 | 0.02 | 0.54% | 3.68 | 3.71 | 239277 | 8842.28 | 0.95% |
| 2025-09-15 | 3.73 | 3.69 | -0.03 | -0.81% | 3.69 | 3.73 | 270146 | 10008.89 | 1.07% |
| 2025-09-12 | 3.71 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 376274 | 13973.83 | 1.49% |
| 2025-09-11 | 3.69 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 294386 | 10854.40 | 1.17% |
| 2025-09-10 | 3.70 | 3.70 | 0.00 | 0.00% | 3.68 | 3.71 | 172732 | 6378.51 | 0.69% |
| 2025-09-09 | 3.72 | 3.70 | -0.03 | -0.80% | 3.68 | 3.73 | 220115 | 8156.15 | 0.87% |
| 2025-09-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.73 | 311463 | 11579.79 | 1.24% |
| 2025-09-05 | 3.70 | 3.71 | 0.02 | 0.54% | 3.65 | 3.72 | 289873 | 10675.36 | 1.15% |
| 2025-09-04 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.71 | 338688 | 12484.65 | 1.34% |
| 2025-09-03 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 281637 | 10418.80 | 1.12% |
| 2025-09-02 | 3.75 | 3.73 | -0.01 | -0.27% | 3.70 | 3.75 | 381465 | 14196.10 | 1.51% |
| 2025-09-01 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.75 | 389352 | 14509.43 | 1.55% |
| 2025-08-29 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 417859 | 15600.92 | 1.66% |
| 2025-08-28 | 3.78 | 3.74 | -0.04 | -1.06% | 3.65 | 3.80 | 704094 | 26272.29 | 2.80% |
| 2025-08-27 | 3.89 | 3.78 | -0.11 | -2.83% | 3.77 | 3.91 | 981896 | 37621.99 | 3.90% |
| 2025-08-26 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.93 | 746275 | 29055.46 | 2.96% |
| 2025-08-25 | 3.97 | 3.92 | -0.12 | -2.97% | 3.90 | 3.97 | 1504981 | 59117.93 | 5.98% |
| 2025-08-22 | 4.01 | 4.04 | 0.02 | 0.50% | 3.95 | 4.04 | 562319 | 22447.69 | 2.23% |
| 2025-08-21 | 4.04 | 4.02 | 0.00 | 0.00% | 4.00 | 4.08 | 507631 | 20454.27 | 2.02% |
| 2025-08-20 | 4.00 | 4.02 | 0.02 | 0.50% | 3.94 | 4.02 | 631937 | 25143.03 | 2.51% |
| 2025-08-19 | 3.94 | 4.00 | 0.05 | 1.27% | 3.94 | 4.08 | 909303 | 36616.98 | 3.61% |
| 2025-08-18 | 3.94 | 3.95 | 0.01 | 0.25% | 3.93 | 3.98 | 516404 | 20420.16 | 2.05% |
| 2025-08-15 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 525889 | 20622.03 | 2.09% |
| 2025-08-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.90 | 4.00 | 510228 | 20131.88 | 2.03% |
| 2025-08-13 | 3.95 | 3.98 | 0.03 | 0.76% | 3.91 | 4.04 | 511014 | 20286.52 | 2.03% |
| 2025-08-12 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.01 | 449407 | 17847.87 | 1.78% |
| 2025-08-11 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 3.99 | 525286 | 20762.29 | 2.09% |
| 2025-08-08 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 408435 | 15962.55 | 1.62% |
| 2025-08-07 | 3.94 | 3.89 | -0.04 | -1.02% | 3.87 | 3.95 | 431637 | 16846.83 | 1.71% |
| 2025-08-06 | 3.99 | 3.93 | -0.06 | -1.50% | 3.90 | 4.03 | 580397 | 22862.99 | 2.30% |
| 2025-08-05 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.09 | 529856 | 21261.50 | 2.10% |
| 2025-08-04 | 4.02 | 4.03 | -0.01 | -0.25% | 3.92 | 4.07 | 634288 | 25234.79 | 2.52% |
| 2025-08-01 | 4.03 | 4.04 | -0.01 | -0.25% | 4.01 | 4.15 | 625217 | 25480.15 | 2.48% |
| 2025-07-31 | 4.08 | 4.05 | -0.03 | -0.74% | 4.02 | 4.13 | 707646 | 28830.65 | 2.81% |
| 2025-07-30 | 4.04 | 4.08 | 0.03 | 0.74% | 4.01 | 4.13 | 752767 | 30655.75 | 2.99% |
| 2025-07-29 | 4.02 | 4.05 | 0.07 | 1.76% | 3.94 | 4.06 | 769965 | 30898.44 | 3.06% |
| 2025-07-28 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.04 | 469956 | 18726.60 | 1.87% |
| 2025-07-25 | 4.03 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 524387 | 21016.22 | 2.08% |
| 2025-07-24 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.05 | 504393 | 20246.77 | 2.00% |
| 2025-07-23 | 3.99 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 562858 | 22440.99 | 2.23% |
| 2025-07-22 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.07 | 593976 | 23885.84 | 2.36% |
| 2025-07-21 | 3.95 | 4.00 | 0.05 | 1.27% | 3.93 | 4.02 | 500741 | 19919.20 | 1.99% |
| 2025-07-18 | 3.94 | 3.95 | 0.01 | 0.25% | 3.89 | 3.96 | 463549 | 18156.53 | 1.84% |
| 2025-07-17 | 3.89 | 3.94 | 0.07 | 1.81% | 3.87 | 4.01 | 738200 | 29027.22 | 2.93% |
| 2025-07-16 | 3.81 | 3.87 | 0.06 | 1.57% | 3.81 | 3.88 | 466263 | 17957.94 | 1.85% |
| 2025-07-15 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.87 | 415970 | 15838.28 | 1.65% |
| 2025-07-14 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.90 | 421782 | 16353.61 | 1.67% |
| 2025-07-11 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 492799 | 18995.14 | 1.96% |
| 2025-07-10 | 3.79 | 3.84 | 0.06 | 1.59% | 3.78 | 3.87 | 511071 | 19596.06 | 2.03% |
| 2025-07-09 | 3.79 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 382240 | 14504.58 | 1.52% |
| 2025-07-08 | 3.80 | 3.81 | 0.01 | 0.26% | 3.76 | 3.86 | 522857 | 19913.32 | 2.08% |
| 2025-07-07 | 3.84 | 3.80 | -0.04 | -1.04% | 3.78 | 3.87 | 388396 | 14830.00 | 1.54% |
| 2025-07-04 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 390386 | 14931.16 | 1.55% |
| 2025-07-03 | 3.75 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 546030 | 20793.80 | 2.17% |
| 2025-07-02 | 3.75 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 356460 | 13399.80 | 1.42% |
| 2025-07-01 | 3.67 | 3.77 | 0.09 | 2.45% | 3.67 | 3.77 | 645897 | 24069.54 | 2.56% |
| 2025-06-30 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.70 | 287343 | 10552.22 | 1.14% |
| 2025-06-27 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.73 | 435751 | 16060.25 | 1.73% |
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。
