| 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 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 148708 | 7748.09 | 0.87% |
| 2026-03-24 | 5.18 | 5.18 | 0.08 | 1.57% | 5.08 | 5.20 | 167060 | 8587.61 | 0.97% |
| 2026-03-23 | 5.36 | 5.10 | -0.33 | -6.08% | 5.01 | 5.36 | 358243 | 18459.57 | 2.09% |
| 2026-03-20 | 5.56 | 5.43 | -0.12 | -2.16% | 5.43 | 5.57 | 258281 | 14150.58 | 1.51% |
| 2026-03-19 | 5.58 | 5.55 | -0.06 | -1.07% | 5.53 | 5.63 | 203736 | 11341.15 | 1.19% |
| 2026-03-18 | 5.69 | 5.61 | -0.07 | -1.23% | 5.56 | 5.70 | 289426 | 16216.30 | 1.69% |
| 2026-03-17 | 5.66 | 5.68 | 0.01 | 0.18% | 5.66 | 5.74 | 279194 | 15897.89 | 1.63% |
| 2026-03-16 | 5.68 | 5.67 | -0.02 | -0.35% | 5.64 | 5.72 | 267418 | 15183.60 | 1.56% |
| 2026-03-13 | 5.78 | 5.69 | -0.11 | -1.90% | 5.68 | 5.78 | 411620 | 23549.21 | 2.40% |
| 2026-03-12 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.82 | 421971 | 24457.53 | 2.46% |
| 2026-03-11 | 5.79 | 5.78 | -0.01 | -0.17% | 5.73 | 5.82 | 491184 | 28313.33 | 2.86% |
| 2026-03-10 | 5.90 | 5.79 | -0.22 | -3.66% | 5.76 | 5.94 | 1017821 | 59237.18 | 5.93% |
| 2026-03-09 | 5.61 | 6.01 | 0.49 | 8.88% | 5.60 | 6.07 | 1619782 | 96833.47 | 9.44% |
| 2026-03-06 | 5.45 | 5.52 | 0.07 | 1.28% | 5.43 | 5.54 | 130448 | 7165.51 | 0.76% |
| 2026-03-05 | 5.48 | 5.45 | 0.00 | 0.00% | 5.44 | 5.50 | 131079 | 7154.25 | 0.76% |
| 2026-03-04 | 5.57 | 5.45 | -0.13 | -2.33% | 5.45 | 5.57 | 203563 | 11184.37 | 1.19% |
| 2026-03-03 | 5.55 | 5.58 | 0.02 | 0.36% | 5.54 | 5.62 | 216407 | 12081.90 | 1.26% |
| 2026-03-02 | 5.54 | 5.56 | -0.02 | -0.36% | 5.50 | 5.58 | 159700 | 8847.71 | 0.93% |
| 2026-02-27 | 5.55 | 5.58 | 0.02 | 0.36% | 5.54 | 5.58 | 92209 | 5127.04 | 0.54% |
| 2026-02-26 | 5.59 | 5.56 | -0.02 | -0.36% | 5.54 | 5.60 | 95387 | 5304.85 | 0.56% |
| 2026-02-25 | 5.53 | 5.58 | 0.05 | 0.90% | 5.52 | 5.61 | 143553 | 8014.49 | 0.84% |
| 2026-02-24 | 5.54 | 5.53 | 0.03 | 0.55% | 5.51 | 5.55 | 74057 | 4096.70 | 0.43% |
| 2026-02-13 | 5.55 | 5.50 | -0.05 | -0.90% | 5.50 | 5.56 | 117853 | 6510.44 | 0.69% |
| 2026-02-12 | 5.62 | 5.55 | -0.07 | -1.25% | 5.55 | 5.63 | 133193 | 7412.70 | 0.78% |
| 2026-02-11 | 5.59 | 5.62 | 0.02 | 0.36% | 5.59 | 5.65 | 120044 | 6744.67 | 0.70% |
| 2026-02-10 | 5.60 | 5.60 | 0.00 | 0.00% | 5.58 | 5.63 | 106744 | 5983.32 | 0.62% |
| 2026-02-09 | 5.60 | 5.60 | 0.02 | 0.36% | 5.58 | 5.61 | 132837 | 7430.61 | 0.77% |
| 2026-02-06 | 5.59 | 5.58 | 0.00 | 0.00% | 5.58 | 5.65 | 155826 | 8749.07 | 0.91% |
| 2026-02-05 | 5.61 | 5.58 | -0.03 | -0.53% | 5.56 | 5.62 | 91452 | 5112.81 | 0.53% |
| 2026-02-04 | 5.55 | 5.61 | 0.03 | 0.54% | 5.54 | 5.61 | 129862 | 7235.34 | 0.76% |
| 2026-02-03 | 5.55 | 5.58 | 0.04 | 0.72% | 5.52 | 5.59 | 126791 | 7050.67 | 0.74% |
| 2026-02-02 | 5.64 | 5.54 | -0.13 | -2.29% | 5.51 | 5.66 | 244823 | 13693.44 | 1.43% |
| 2026-01-30 | 5.70 | 5.67 | -0.04 | -0.70% | 5.63 | 5.75 | 225026 | 12791.27 | 1.31% |
| 2026-01-29 | 5.71 | 5.71 | -0.01 | -0.17% | 5.67 | 5.74 | 225999 | 12879.73 | 1.32% |
| 2026-01-28 | 5.72 | 5.72 | -0.02 | -0.35% | 5.66 | 5.75 | 241463 | 13766.77 | 1.41% |
| 2026-01-27 | 5.84 | 5.74 | -0.08 | -1.37% | 5.65 | 5.85 | 393981 | 22565.12 | 2.30% |
| 2026-01-26 | 5.66 | 5.82 | 0.17 | 3.01% | 5.65 | 5.85 | 601138 | 34613.27 | 3.50% |
| 2026-01-23 | 5.62 | 5.65 | 0.03 | 0.53% | 5.60 | 5.66 | 302244 | 17010.71 | 1.76% |
| 2026-01-22 | 5.64 | 5.62 | -0.01 | -0.18% | 5.60 | 5.66 | 163197 | 9176.61 | 0.95% |
| 2026-01-21 | 5.68 | 5.63 | -0.05 | -0.88% | 5.62 | 5.68 | 148271 | 8360.03 | 0.86% |
| 2026-01-20 | 5.63 | 5.68 | 0.06 | 1.07% | 5.61 | 5.68 | 125164 | 7070.99 | 0.73% |
| 2026-01-19 | 5.57 | 5.62 | 0.04 | 0.72% | 5.56 | 5.64 | 93938 | 5274.55 | 0.55% |
| 2026-01-16 | 5.64 | 5.58 | -0.05 | -0.89% | 5.58 | 5.67 | 131075 | 7345.19 | 0.76% |
| 2026-01-15 | 5.66 | 5.63 | -0.03 | -0.53% | 5.62 | 5.67 | 108305 | 6107.29 | 0.63% |
| 2026-01-14 | 5.74 | 5.66 | -0.07 | -1.22% | 5.62 | 5.76 | 259157 | 14780.74 | 1.51% |
| 2026-01-13 | 5.70 | 5.73 | 0.04 | 0.70% | 5.66 | 5.80 | 247496 | 14211.66 | 1.44% |
| 2026-01-12 | 5.67 | 5.69 | 0.02 | 0.35% | 5.63 | 5.70 | 177725 | 10056.39 | 1.04% |
| 2026-01-09 | 5.63 | 5.67 | 0.04 | 0.71% | 5.62 | 5.67 | 134975 | 7629.09 | 0.79% |
| 2026-01-08 | 5.62 | 5.63 | 0.02 | 0.36% | 5.60 | 5.64 | 95233 | 5361.23 | 0.56% |
| 2026-01-07 | 5.63 | 5.61 | -0.01 | -0.18% | 5.60 | 5.64 | 86666 | 4869.37 | 0.51% |
| 2026-01-06 | 5.59 | 5.62 | 0.04 | 0.72% | 5.57 | 5.64 | 121647 | 6829.45 | 0.71% |
| 2026-01-05 | 5.53 | 5.58 | 0.05 | 0.90% | 5.52 | 5.60 | 89750 | 5002.47 | 0.52% |
| 2025-12-31 | 5.53 | 5.53 | 0.00 | 0.00% | 5.51 | 5.55 | 64024 | 3541.96 | 0.37% |
| 2025-12-30 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.56 | 74664 | 4137.52 | 0.44% |
| 2025-12-29 | 5.62 | 5.56 | -0.06 | -1.07% | 5.56 | 5.62 | 85001 | 4739.87 | 0.50% |
| 2025-12-26 | 5.61 | 5.62 | -0.01 | -0.18% | 5.60 | 5.65 | 70376 | 3962.23 | 0.41% |
| 2025-12-25 | 5.61 | 5.63 | 0.00 | 0.00% | 5.59 | 5.65 | 65423 | 3677.68 | 0.38% |
| 2025-12-24 | 5.60 | 5.63 | -0.03 | -0.53% | 5.56 | 5.64 | 103104 | 5778.28 | 0.60% |
| 2025-12-23 | 5.60 | 5.66 | 0.05 | 0.89% | 5.59 | 5.79 | 166033 | 9422.96 | 0.97% |
| 2025-12-22 | 5.66 | 5.61 | -0.04 | -0.71% | 5.61 | 5.67 | 92041 | 5182.02 | 0.54% |
| 2025-12-19 | 5.63 | 5.65 | 0.01 | 0.18% | 5.60 | 5.70 | 146464 | 8288.59 | 0.85% |
| 2025-12-18 | 5.54 | 5.64 | 0.10 | 1.81% | 5.52 | 5.65 | 131247 | 7334.34 | 0.76% |
| 2025-12-17 | 5.54 | 5.54 | 0.01 | 0.18% | 5.47 | 5.56 | 84236 | 4649.81 | 0.49% |
| 2025-12-16 | 5.59 | 5.53 | -0.06 | -1.07% | 5.50 | 5.59 | 79946 | 4421.74 | 0.47% |
| 2025-12-15 | 5.58 | 5.59 | 0.00 | 0.00% | 5.56 | 5.61 | 74631 | 4168.88 | 0.43% |
| 2025-12-12 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 77489 | 4332.84 | 0.45% |
| 2025-12-11 | 5.68 | 5.59 | -0.07 | -1.24% | 5.58 | 5.68 | 95003 | 5337.31 | 0.55% |
| 2025-12-10 | 5.69 | 5.66 | -0.04 | -0.70% | 5.61 | 5.69 | 118380 | 6682.60 | 0.69% |
| 2025-12-09 | 5.81 | 5.70 | -0.10 | -1.72% | 5.69 | 5.81 | 197639 | 11307.91 | 1.15% |
| 2025-12-08 | 5.85 | 5.80 | -0.05 | -0.85% | 5.79 | 5.88 | 152216 | 8851.69 | 0.89% |
| 2025-12-05 | 5.84 | 5.85 | 0.01 | 0.17% | 5.78 | 5.86 | 100200 | 5830.74 | 0.58% |
| 2025-12-04 | 5.89 | 5.84 | -0.04 | -0.68% | 5.80 | 5.89 | 88914 | 5194.82 | 0.52% |
| 2025-12-03 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.92 | 139898 | 8222.58 | 0.82% |
| 2025-12-02 | 5.86 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 86197 | 5048.26 | 0.50% |
| 2025-12-01 | 5.81 | 5.86 | 0.06 | 1.03% | 5.79 | 5.87 | 105443 | 6163.47 | 0.61% |
| 2025-11-28 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 93980 | 5439.96 | 0.55% |
| 2025-11-27 | 5.88 | 5.82 | -0.05 | -0.85% | 5.78 | 5.88 | 119008 | 6920.89 | 0.69% |
| 2025-11-26 | 5.87 | 5.87 | 0.01 | 0.17% | 5.85 | 6.03 | 183583 | 10897.70 | 1.07% |
| 2025-11-25 | 5.77 | 5.86 | 0.10 | 1.74% | 5.74 | 5.89 | 161234 | 9410.11 | 0.94% |
| 2025-11-24 | 5.74 | 5.76 | 0.05 | 0.88% | 5.71 | 5.78 | 116274 | 6685.41 | 0.68% |
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。
