| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.31 | 3.34 | 0.03 | 0.91% | 3.30 | 3.36 | 224495 | 7489.45 | 0.89% |
| 2026-03-24 | 3.26 | 3.31 | 0.08 | 2.48% | 3.23 | 3.32 | 229926 | 7546.23 | 0.91% |
| 2026-03-23 | 3.41 | 3.23 | -0.21 | -6.10% | 3.20 | 3.41 | 413161 | 13580.27 | 1.64% |
| 2026-03-20 | 3.49 | 3.44 | -0.05 | -1.43% | 3.44 | 3.51 | 287723 | 9981.60 | 1.14% |
| 2026-03-19 | 3.56 | 3.49 | -0.08 | -2.24% | 3.48 | 3.57 | 294936 | 10389.16 | 1.17% |
| 2026-03-18 | 3.59 | 3.57 | -0.02 | -0.56% | 3.54 | 3.59 | 259121 | 9238.19 | 1.03% |
| 2026-03-17 | 3.59 | 3.59 | 0.01 | 0.28% | 3.58 | 3.62 | 344630 | 12416.08 | 1.37% |
| 2026-03-16 | 3.58 | 3.58 | -0.01 | -0.28% | 3.56 | 3.61 | 247580 | 8870.67 | 0.98% |
| 2026-03-13 | 3.58 | 3.59 | 0.00 | 0.00% | 3.56 | 3.62 | 409526 | 14724.61 | 1.63% |
| 2026-03-12 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 317362 | 11394.55 | 1.26% |
| 2026-03-11 | 3.60 | 3.60 | 0.01 | 0.28% | 3.56 | 3.60 | 301709 | 10804.92 | 1.20% |
| 2026-03-10 | 3.63 | 3.59 | -0.04 | -1.10% | 3.58 | 3.64 | 442780 | 15915.96 | 1.76% |
| 2026-03-09 | 3.50 | 3.63 | 0.14 | 4.01% | 3.48 | 3.67 | 1213170 | 43793.64 | 4.82% |
| 2026-03-06 | 3.45 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 209995 | 7320.29 | 0.83% |
| 2026-03-05 | 3.46 | 3.46 | 0.01 | 0.29% | 3.45 | 3.48 | 178956 | 6200.18 | 0.71% |
| 2026-03-04 | 3.47 | 3.45 | -0.04 | -1.15% | 3.43 | 3.49 | 264517 | 9145.91 | 1.05% |
| 2026-03-03 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.55 | 315100 | 11067.61 | 1.25% |
| 2026-03-02 | 3.50 | 3.53 | 0.00 | 0.00% | 3.48 | 3.54 | 329980 | 11594.05 | 1.31% |
| 2026-02-27 | 3.50 | 3.53 | 0.02 | 0.57% | 3.49 | 3.53 | 206668 | 7261.74 | 0.82% |
| 2026-02-26 | 3.52 | 3.51 | -0.01 | -0.28% | 3.49 | 3.53 | 192414 | 6751.73 | 0.76% |
| 2026-02-25 | 3.49 | 3.52 | 0.04 | 1.15% | 3.48 | 3.54 | 237010 | 8341.44 | 0.94% |
| 2026-02-24 | 3.49 | 3.48 | 0.03 | 0.87% | 3.47 | 3.50 | 153737 | 5361.83 | 0.61% |
| 2026-02-13 | 3.52 | 3.45 | -0.07 | -1.99% | 3.45 | 3.52 | 248126 | 8640.29 | 0.99% |
| 2026-02-12 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.54 | 173179 | 6095.41 | 0.69% |
| 2026-02-11 | 3.53 | 3.53 | 0.00 | 0.00% | 3.53 | 3.54 | 116490 | 4117.54 | 0.46% |
| 2026-02-10 | 3.53 | 3.53 | 0.00 | 0.00% | 3.52 | 3.55 | 157139 | 5560.19 | 0.62% |
| 2026-02-09 | 3.53 | 3.53 | 0.01 | 0.28% | 3.51 | 3.54 | 188169 | 6639.97 | 0.75% |
| 2026-02-06 | 3.52 | 3.52 | 0.01 | 0.28% | 3.51 | 3.56 | 290426 | 10274.45 | 1.15% |
| 2026-02-05 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 208963 | 7339.20 | 0.83% |
| 2026-02-04 | 3.48 | 3.51 | 0.02 | 0.57% | 3.47 | 3.52 | 237307 | 8300.16 | 0.94% |
| 2026-02-03 | 3.47 | 3.49 | 0.03 | 0.87% | 3.45 | 3.49 | 175967 | 6118.40 | 0.70% |
| 2026-02-02 | 3.52 | 3.46 | -0.06 | -1.70% | 3.45 | 3.53 | 296588 | 10357.43 | 1.18% |
| 2026-01-30 | 3.53 | 3.52 | -0.02 | -0.56% | 3.50 | 3.56 | 337101 | 11890.61 | 1.34% |
| 2026-01-29 | 3.55 | 3.54 | -0.01 | -0.28% | 3.51 | 3.55 | 323960 | 11427.11 | 1.29% |
| 2026-01-28 | 3.54 | 3.55 | 0.00 | 0.00% | 3.52 | 3.56 | 249288 | 8820.98 | 0.99% |
| 2026-01-27 | 3.61 | 3.55 | -0.06 | -1.66% | 3.52 | 3.62 | 442639 | 15704.88 | 1.76% |
| 2026-01-26 | 3.57 | 3.61 | 0.05 | 1.40% | 3.54 | 3.62 | 594542 | 21313.55 | 2.36% |
| 2026-01-23 | 3.53 | 3.56 | 0.03 | 0.85% | 3.53 | 3.57 | 333143 | 11847.98 | 1.32% |
| 2026-01-22 | 3.51 | 3.53 | 0.01 | 0.28% | 3.51 | 3.54 | 270242 | 9531.31 | 1.07% |
| 2026-01-21 | 3.52 | 3.52 | -0.01 | -0.28% | 3.51 | 3.54 | 226295 | 7968.10 | 0.90% |
| 2026-01-20 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.53 | 232724 | 8191.27 | 0.92% |
| 2026-01-19 | 3.50 | 3.51 | 0.01 | 0.29% | 3.48 | 3.53 | 178451 | 6264.43 | 0.71% |
| 2026-01-16 | 3.52 | 3.50 | -0.02 | -0.57% | 3.49 | 3.53 | 225936 | 7915.40 | 0.90% |
| 2026-01-15 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.54 | 211643 | 7442.65 | 0.84% |
| 2026-01-14 | 3.57 | 3.54 | -0.03 | -0.84% | 3.52 | 3.60 | 418057 | 14893.34 | 1.66% |
| 2026-01-13 | 3.57 | 3.57 | 0.01 | 0.28% | 3.56 | 3.62 | 462862 | 16601.95 | 1.84% |
| 2026-01-12 | 3.54 | 3.56 | 0.02 | 0.56% | 3.52 | 3.57 | 307151 | 10889.43 | 1.22% |
| 2026-01-09 | 3.52 | 3.54 | 0.03 | 0.85% | 3.51 | 3.54 | 264960 | 9336.96 | 1.05% |
| 2026-01-08 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.52 | 190321 | 6676.79 | 0.76% |
| 2026-01-07 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.54 | 203151 | 7130.37 | 0.81% |
| 2026-01-06 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.53 | 236217 | 8309.67 | 0.94% |
| 2026-01-05 | 3.45 | 3.51 | 0.06 | 1.74% | 3.45 | 3.51 | 206242 | 7192.46 | 0.82% |
| 2025-12-31 | 3.48 | 3.45 | -0.04 | -1.15% | 3.45 | 3.49 | 171170 | 5929.76 | 0.68% |
| 2025-12-30 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.50 | 195386 | 6810.47 | 0.78% |
| 2025-12-29 | 3.53 | 3.49 | -0.05 | -1.41% | 3.49 | 3.54 | 208821 | 7331.32 | 0.83% |
| 2025-12-26 | 3.56 | 3.54 | -0.02 | -0.56% | 3.53 | 3.57 | 193201 | 6860.15 | 0.77% |
| 2025-12-25 | 3.54 | 3.56 | 0.02 | 0.56% | 3.53 | 3.56 | 124318 | 4414.70 | 0.49% |
| 2025-12-24 | 3.55 | 3.54 | 0.00 | 0.00% | 3.52 | 3.56 | 142459 | 5043.24 | 0.57% |
| 2025-12-23 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 177903 | 6326.55 | 0.71% |
| 2025-12-22 | 3.59 | 3.58 | -0.01 | -0.28% | 3.57 | 3.60 | 175020 | 6280.16 | 0.69% |
| 2025-12-19 | 3.56 | 3.59 | 0.04 | 1.13% | 3.54 | 3.61 | 239884 | 8598.89 | 0.95% |
| 2025-12-18 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 158230 | 5627.78 | 0.63% |
| 2025-12-17 | 3.51 | 3.55 | 0.03 | 0.85% | 3.48 | 3.55 | 205275 | 7218.42 | 0.82% |
| 2025-12-16 | 3.55 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 241073 | 8486.06 | 0.96% |
| 2025-12-15 | 3.55 | 3.55 | -0.02 | -0.56% | 3.54 | 3.58 | 180371 | 6420.24 | 0.72% |
| 2025-12-12 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 205982 | 7352.98 | 0.82% |
| 2025-12-11 | 3.65 | 3.58 | -0.08 | -2.19% | 3.57 | 3.66 | 259628 | 9355.08 | 1.03% |
| 2025-12-10 | 3.63 | 3.66 | 0.02 | 0.55% | 3.61 | 3.67 | 233333 | 8494.26 | 0.93% |
| 2025-12-09 | 3.70 | 3.64 | -0.07 | -1.89% | 3.64 | 3.70 | 280752 | 10278.07 | 1.11% |
| 2025-12-08 | 3.76 | 3.71 | -0.04 | -1.07% | 3.70 | 3.76 | 385608 | 14344.91 | 1.53% |
| 2025-12-05 | 3.70 | 3.75 | 0.03 | 0.81% | 3.68 | 3.75 | 455663 | 16966.02 | 1.81% |
| 2025-12-04 | 3.70 | 3.72 | 0.00 | 0.00% | 3.67 | 3.75 | 466581 | 17313.12 | 1.85% |
| 2025-12-03 | 3.65 | 3.72 | 0.08 | 2.20% | 3.62 | 3.78 | 717978 | 26579.09 | 2.85% |
| 2025-12-02 | 3.62 | 3.64 | 0.02 | 0.55% | 3.58 | 3.67 | 330654 | 12000.62 | 1.31% |
| 2025-12-01 | 3.61 | 3.62 | 0.02 | 0.56% | 3.60 | 3.63 | 239944 | 8682.28 | 0.95% |
| 2025-11-28 | 3.63 | 3.60 | -0.04 | -1.10% | 3.58 | 3.64 | 292590 | 10526.48 | 1.16% |
| 2025-11-27 | 3.68 | 3.64 | -0.03 | -0.82% | 3.61 | 3.69 | 368470 | 13390.63 | 1.46% |
| 2025-11-26 | 3.62 | 3.67 | 0.06 | 1.66% | 3.62 | 3.75 | 667931 | 24765.16 | 2.65% |
| 2025-11-25 | 3.55 | 3.61 | 0.06 | 1.69% | 3.55 | 3.64 | 372733 | 13440.96 | 1.48% |
| 2025-11-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 283204 | 10071.82 | 1.12% |
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。
