| 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 | 6.00 | 6.04 | 0.06 | 1.00% | 6.00 | 6.24 | 267030 | 16351.09 | 1.56% |
| 2025-05-22 | 6.07 | 5.98 | -0.11 | -1.81% | 5.95 | 6.07 | 129858 | 7782.26 | 0.76% |
| 2025-05-21 | 6.08 | 6.09 | 0.01 | 0.16% | 6.07 | 6.14 | 170090 | 10386.36 | 0.99% |
| 2025-05-20 | 6.01 | 6.08 | 0.05 | 0.83% | 6.00 | 6.19 | 175523 | 10693.52 | 1.02% |
| 2025-05-19 | 6.09 | 6.03 | -0.05 | -0.82% | 5.95 | 6.11 | 183613 | 11013.12 | 1.07% |
| 2025-05-16 | 5.97 | 6.08 | 0.13 | 2.18% | 5.95 | 6.09 | 266463 | 16095.36 | 1.55% |
| 2025-05-15 | 5.95 | 5.95 | 0.00 | 0.00% | 5.90 | 5.99 | 99419 | 5919.30 | 0.58% |
| 2025-05-14 | 5.97 | 5.95 | 0.00 | 0.00% | 5.89 | 5.99 | 112497 | 6673.02 | 0.66% |
| 2025-05-13 | 6.01 | 5.95 | -0.04 | -0.67% | 5.94 | 6.04 | 116244 | 6945.96 | 0.68% |
| 2025-05-12 | 6.01 | 5.99 | -0.02 | -0.33% | 5.95 | 6.04 | 110953 | 6633.49 | 0.65% |
| 2025-05-09 | 6.06 | 6.01 | -0.05 | -0.83% | 6.00 | 6.06 | 102195 | 6160.91 | 0.60% |
| 2025-05-08 | 6.06 | 6.06 | 0.00 | 0.00% | 6.03 | 6.09 | 114695 | 6954.34 | 0.67% |
| 2025-05-07 | 6.12 | 6.06 | -0.03 | -0.49% | 6.04 | 6.15 | 161345 | 9809.41 | 0.94% |
| 2025-05-06 | 6.08 | 6.09 | 0.04 | 0.66% | 6.03 | 6.09 | 179909 | 10903.75 | 1.05% |
| 2025-04-30 | 6.07 | 6.05 | -0.02 | -0.33% | 6.02 | 6.08 | 134692 | 8153.62 | 0.79% |
| 2025-04-29 | 5.84 | 6.07 | 0.22 | 3.76% | 5.82 | 6.22 | 358195 | 21707.56 | 2.09% |
| 2025-04-28 | 5.95 | 5.85 | -0.10 | -1.68% | 5.81 | 5.95 | 162482 | 9491.68 | 0.95% |
| 2025-04-25 | 5.98 | 5.95 | -0.09 | -1.49% | 5.90 | 6.03 | 258029 | 15383.78 | 1.50% |
| 2025-04-24 | 6.29 | 6.04 | 0.04 | 0.67% | 6.01 | 6.38 | 524359 | 32297.38 | 3.06% |
| 2025-04-23 | 6.08 | 6.00 | -0.07 | -1.15% | 5.97 | 6.13 | 164268 | 9889.87 | 0.96% |
| 2025-04-22 | 5.99 | 6.07 | 0.06 | 1.00% | 5.97 | 6.08 | 189922 | 11463.67 | 1.11% |
| 2025-04-21 | 5.90 | 6.01 | 0.12 | 2.04% | 5.84 | 6.03 | 157906 | 9447.66 | 0.92% |
| 2025-04-18 | 5.85 | 5.89 | 0.00 | 0.00% | 5.80 | 5.94 | 108825 | 6377.50 | 0.63% |
| 2025-04-17 | 5.85 | 5.89 | 0.01 | 0.17% | 5.81 | 5.91 | 108864 | 6406.52 | 0.63% |
| 2025-04-16 | 5.95 | 5.88 | -0.11 | -1.84% | 5.79 | 5.98 | 173390 | 10172.44 | 1.01% |
| 2025-04-15 | 6.09 | 5.99 | -0.11 | -1.80% | 5.97 | 6.10 | 155603 | 9349.54 | 0.91% |
| 2025-04-14 | 5.98 | 6.10 | 0.17 | 2.87% | 5.92 | 6.15 | 279587 | 16923.08 | 1.63% |
| 2025-04-11 | 5.76 | 5.93 | 0.12 | 2.07% | 5.74 | 6.07 | 311487 | 18452.03 | 1.82% |
| 2025-04-10 | 5.74 | 5.81 | 0.07 | 1.22% | 5.74 | 5.90 | 250022 | 14558.77 | 1.46% |
| 2025-04-09 | 5.62 | 5.74 | -0.01 | -0.17% | 5.32 | 5.77 | 298535 | 16590.05 | 1.74% |
| 2025-04-08 | 5.51 | 5.75 | 0.09 | 1.59% | 5.48 | 5.78 | 312478 | 17756.46 | 1.82% |
| 2025-04-07 | 6.09 | 5.66 | -0.63 | -10.02% | 5.66 | 6.12 | 328669 | 19195.68 | 1.92% |
| 2025-04-03 | 6.20 | 6.29 | 0.04 | 0.64% | 6.19 | 6.50 | 301413 | 19092.37 | 1.76% |
| 2025-04-02 | 6.34 | 6.25 | -0.09 | -1.42% | 6.23 | 6.36 | 181482 | 11382.54 | 1.06% |
| 2025-04-01 | 6.17 | 6.34 | 0.18 | 2.92% | 6.17 | 6.45 | 364578 | 23190.75 | 2.12% |
| 2025-03-31 | 6.28 | 6.16 | -0.10 | -1.60% | 6.09 | 6.35 | 273759 | 17013.98 | 1.60% |
| 2025-03-28 | 6.50 | 6.26 | -0.32 | -4.86% | 6.25 | 6.52 | 363669 | 23161.92 | 2.12% |
| 2025-03-27 | 6.38 | 6.58 | 0.21 | 3.30% | 6.30 | 6.62 | 461845 | 29928.05 | 2.69% |
| 2025-03-26 | 6.29 | 6.37 | 0.05 | 0.79% | 6.28 | 6.39 | 243679 | 15458.91 | 1.42% |
| 2025-03-25 | 6.32 | 6.32 | 0.00 | 0.00% | 6.22 | 6.33 | 128869 | 8089.15 | 0.75% |
| 2025-03-24 | 6.37 | 6.32 | 0.02 | 0.32% | 6.21 | 6.37 | 182027 | 11480.86 | 1.06% |
| 2025-03-21 | 6.40 | 6.30 | -0.08 | -1.25% | 6.28 | 6.44 | 174357 | 11047.25 | 1.02% |
| 2025-03-20 | 6.42 | 6.38 | -0.04 | -0.62% | 6.31 | 6.42 | 122466 | 7803.73 | 0.71% |
| 2025-03-19 | 6.38 | 6.42 | 0.04 | 0.63% | 6.35 | 6.46 | 155909 | 9982.52 | 0.91% |
| 2025-03-18 | 6.39 | 6.38 | 0.00 | 0.00% | 6.35 | 6.42 | 150674 | 9618.34 | 0.88% |
| 2025-03-17 | 6.55 | 6.38 | 0.00 | 0.00% | 6.36 | 6.55 | 237051 | 15226.35 | 1.38% |
| 2025-03-14 | 6.26 | 6.38 | 0.11 | 1.75% | 6.24 | 6.44 | 299565 | 19033.51 | 1.75% |
| 2025-03-13 | 6.20 | 6.27 | 0.03 | 0.48% | 6.18 | 6.40 | 322903 | 20235.49 | 1.88% |
| 2025-03-12 | 6.22 | 6.24 | 0.02 | 0.32% | 6.18 | 6.27 | 146305 | 9109.61 | 0.85% |
| 2025-03-11 | 6.18 | 6.22 | -0.03 | -0.48% | 6.15 | 6.23 | 134953 | 8355.90 | 0.79% |
| 2025-03-10 | 6.25 | 6.25 | 0.02 | 0.32% | 6.21 | 6.36 | 147221 | 9217.09 | 0.86% |
| 2025-03-07 | 6.31 | 6.23 | -0.08 | -1.27% | 6.19 | 6.38 | 235827 | 14836.60 | 1.37% |
| 2025-03-06 | 6.25 | 6.31 | 0.09 | 1.45% | 6.22 | 6.33 | 244015 | 15310.44 | 1.42% |
| 2025-03-05 | 6.25 | 6.22 | -0.04 | -0.64% | 6.17 | 6.26 | 206179 | 12793.16 | 1.20% |
| 2025-03-04 | 6.28 | 6.26 | 0.00 | 0.00% | 6.21 | 6.30 | 137743 | 8628.68 | 0.80% |
| 2025-03-03 | 6.25 | 6.26 | 0.01 | 0.16% | 6.24 | 6.40 | 213250 | 13436.82 | 1.24% |
| 2025-02-28 | 6.36 | 6.25 | -0.15 | -2.34% | 6.23 | 6.43 | 213447 | 13473.06 | 1.24% |
| 2025-02-27 | 6.43 | 6.40 | -0.03 | -0.47% | 6.28 | 6.46 | 248378 | 15835.21 | 1.45% |
| 2025-02-26 | 6.40 | 6.43 | 0.03 | 0.47% | 6.36 | 6.45 | 241062 | 15426.01 | 1.41% |
| 2025-02-25 | 6.50 | 6.40 | -0.14 | -2.14% | 6.32 | 6.51 | 368993 | 23532.50 | 2.15% |
| 2025-02-24 | 6.68 | 6.54 | -0.12 | -1.80% | 6.48 | 6.71 | 379731 | 24816.61 | 2.21% |
| 2025-02-21 | 6.62 | 6.66 | 0.10 | 1.52% | 6.60 | 6.76 | 449930 | 30025.54 | 2.62% |
| 2025-02-20 | 6.70 | 6.56 | -0.18 | -2.67% | 6.51 | 6.74 | 465107 | 30620.37 | 2.71% |
| 2025-02-19 | 6.53 | 6.74 | 0.02 | 0.30% | 6.53 | 6.79 | 639250 | 42846.86 | 3.73% |
| 2025-02-18 | 6.29 | 6.72 | 0.43 | 6.84% | 6.25 | 6.91 | 1032998 | 69006.82 | 6.02% |
| 2025-02-17 | 6.42 | 6.29 | -0.13 | -2.02% | 6.23 | 6.46 | 530857 | 33519.85 | 3.09% |
| 2025-02-14 | 6.37 | 6.42 | -0.03 | -0.47% | 6.35 | 6.53 | 476263 | 30574.12 | 2.78% |
| 2025-02-13 | 6.22 | 6.45 | 0.23 | 3.70% | 6.20 | 6.59 | 757045 | 48520.34 | 4.41% |
| 2025-02-12 | 6.14 | 6.22 | 0.04 | 0.65% | 6.07 | 6.31 | 574768 | 35730.04 | 3.35% |
| 2025-02-11 | 6.35 | 6.18 | -0.17 | -2.68% | 6.11 | 6.37 | 843191 | 52328.20 | 4.91% |
| 2025-02-10 | 5.92 | 6.35 | 0.58 | 10.05% | 5.89 | 6.35 | 655657 | 40796.32 | 3.82% |
| 2025-02-07 | 5.66 | 5.77 | 0.12 | 2.12% | 5.63 | 5.85 | 519207 | 29836.71 | 3.03% |
| 2025-02-06 | 5.66 | 5.65 | 0.00 | 0.00% | 5.50 | 5.69 | 358385 | 19991.68 | 2.09% |
| 2025-02-05 | 5.67 | 5.65 | 0.11 | 1.99% | 5.61 | 5.87 | 492584 | 28184.53 | 2.87% |
| 2025-01-27 | 5.51 | 5.54 | 0.14 | 2.59% | 5.45 | 5.65 | 347833 | 19346.71 | 2.03% |
| 2025-01-24 | 5.37 | 5.40 | 0.01 | 0.19% | 5.33 | 5.42 | 216564 | 11636.82 | 1.26% |
| 2025-01-23 | 5.47 | 5.39 | 0.02 | 0.37% | 5.38 | 5.53 | 349363 | 19083.42 | 2.04% |
| 2025-01-22 | 5.51 | 5.37 | -0.20 | -3.59% | 5.35 | 5.51 | 282194 | 15206.33 | 1.64% |
| 2025-01-21 | 5.47 | 5.57 | 0.14 | 2.58% | 5.46 | 5.65 | 513151 | 28513.66 | 2.99% |
| 2025-01-20 | 5.55 | 5.43 | 0.11 | 2.07% | 5.38 | 5.67 | 557638 | 30673.98 | 3.25% |
华北制药(600812)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。
