| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 3.81 | 3.77 | -0.08 | -2.08% | 3.72 | 3.83 | 1020318 | 38552.43 | 4.05% |
| 2025-01-16 | 3.82 | 3.85 | -0.02 | -0.52% | 3.79 | 3.94 | 1531654 | 59237.31 | 6.08% |
| 2025-01-15 | 3.76 | 3.87 | 0.07 | 1.84% | 3.66 | 3.94 | 1953964 | 73958.82 | 7.76% |
| 2025-01-14 | 3.71 | 3.80 | 0.15 | 4.11% | 3.67 | 3.80 | 1645525 | 61511.30 | 6.53% |
| 2025-01-13 | 3.80 | 3.65 | -0.31 | -7.83% | 3.63 | 3.84 | 1771464 | 65771.70 | 7.03% |
| 2025-01-10 | 4.32 | 3.96 | -0.44 | -10.00% | 3.96 | 4.36 | 2701357 | 109771.77 | 10.73% |
| 2025-01-09 | 4.47 | 4.40 | -0.33 | -6.98% | 4.26 | 4.56 | 3359553 | 147898.33 | 13.34% |
| 2025-01-08 | 4.42 | 4.73 | 0.32 | 7.26% | 4.42 | 4.84 | 4290190 | 199426.72 | 17.03% |
| 2025-01-07 | 4.80 | 4.41 | -0.32 | -6.77% | 4.30 | 4.97 | 4529734 | 206717.61 | 17.99% |
| 2025-01-06 | 4.57 | 4.73 | 0.43 | 10.00% | 4.49 | 4.73 | 2618373 | 122768.44 | 10.40% |
| 2025-01-03 | 3.89 | 4.30 | 0.39 | 9.97% | 3.80 | 4.30 | 2858943 | 120549.76 | 11.35% |
| 2025-01-02 | 4.09 | 3.91 | -0.22 | -5.33% | 3.86 | 4.18 | 861304 | 34425.20 | 3.42% |
| 2024-12-31 | 4.04 | 4.13 | 0.10 | 2.48% | 3.94 | 4.15 | 1022392 | 41509.52 | 4.06% |
| 2024-12-30 | 3.97 | 4.03 | 0.07 | 1.77% | 3.97 | 4.13 | 709576 | 28739.91 | 2.82% |
| 2024-12-27 | 3.82 | 3.96 | 0.13 | 3.39% | 3.78 | 3.97 | 372104 | 14532.45 | 1.48% |
| 2024-12-26 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.89 | 208051 | 7997.29 | 0.83% |
| 2024-12-25 | 3.89 | 3.87 | -0.01 | -0.26% | 3.83 | 3.92 | 218021 | 8420.22 | 0.87% |
| 2024-12-24 | 3.83 | 3.88 | 0.04 | 1.04% | 3.83 | 3.90 | 223489 | 8662.24 | 0.89% |
| 2024-12-23 | 3.94 | 3.84 | -0.10 | -2.54% | 3.83 | 3.95 | 335701 | 13010.90 | 1.33% |
| 2024-12-20 | 3.96 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 232342 | 9143.23 | 0.92% |
| 2024-12-19 | 3.95 | 3.96 | -0.01 | -0.25% | 3.88 | 3.98 | 297150 | 11681.31 | 1.18% |
| 2024-12-18 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.05 | 311172 | 12458.28 | 1.24% |
| 2024-12-17 | 4.07 | 3.99 | -0.09 | -2.21% | 3.96 | 4.09 | 495448 | 19876.61 | 1.97% |
| 2024-12-16 | 4.05 | 4.08 | 0.05 | 1.24% | 4.05 | 4.17 | 599974 | 24650.66 | 2.38% |
| 2024-12-13 | 4.13 | 4.03 | -0.12 | -2.89% | 4.01 | 4.16 | 674374 | 27424.38 | 2.68% |
| 2024-12-12 | 4.01 | 4.15 | 0.14 | 3.49% | 3.97 | 4.20 | 739266 | 30479.90 | 2.94% |
| 2024-12-11 | 3.97 | 4.01 | 0.03 | 0.75% | 3.95 | 4.02 | 307362 | 12302.16 | 1.22% |
| 2024-12-10 | 4.09 | 3.98 | -0.02 | -0.50% | 3.97 | 4.12 | 383573 | 15394.00 | 1.52% |
| 2024-12-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.08 | 320911 | 12905.88 | 1.27% |
| 2024-12-06 | 3.94 | 4.02 | 0.07 | 1.77% | 3.94 | 4.04 | 441157 | 17626.57 | 1.75% |
| 2024-12-05 | 3.90 | 3.95 | 0.04 | 1.02% | 3.87 | 3.97 | 254702 | 9974.80 | 1.01% |
| 2024-12-04 | 3.97 | 3.91 | -0.07 | -1.76% | 3.89 | 3.97 | 293191 | 11511.67 | 1.16% |
| 2024-12-03 | 3.99 | 3.98 | -0.01 | -0.25% | 3.94 | 4.01 | 322072 | 12819.26 | 1.28% |
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。
