| 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 | 6.12 | 6.08 | -0.02 | -0.33% | 6.04 | 6.12 | 189628 | 11520.71 | 1.11% |
| 2025-10-23 | 6.13 | 6.10 | -0.05 | -0.81% | 6.03 | 6.17 | 222399 | 13534.00 | 1.30% |
| 2025-10-22 | 6.05 | 6.15 | 0.09 | 1.49% | 6.03 | 6.17 | 286830 | 17552.18 | 1.67% |
| 2025-10-21 | 5.92 | 6.06 | 0.15 | 2.54% | 5.91 | 6.08 | 259872 | 15649.51 | 1.51% |
| 2025-10-20 | 5.95 | 5.91 | -0.01 | -0.17% | 5.88 | 5.97 | 109875 | 6497.30 | 0.64% |
| 2025-10-17 | 5.95 | 5.92 | -0.05 | -0.84% | 5.91 | 6.01 | 165316 | 9860.40 | 0.96% |
| 2025-10-16 | 6.01 | 5.97 | -0.04 | -0.67% | 5.95 | 6.02 | 131581 | 7861.35 | 0.77% |
| 2025-10-15 | 5.93 | 6.01 | 0.05 | 0.84% | 5.93 | 6.03 | 162096 | 9722.21 | 0.94% |
| 2025-10-14 | 5.94 | 5.96 | 0.04 | 0.68% | 5.92 | 5.98 | 180921 | 10773.78 | 1.05% |
| 2025-10-13 | 5.90 | 5.92 | -0.09 | -1.50% | 5.85 | 5.93 | 178593 | 10524.02 | 1.04% |
| 2025-10-10 | 5.95 | 6.01 | 0.07 | 1.18% | 5.92 | 6.02 | 231957 | 13885.52 | 1.35% |
| 2025-10-09 | 5.85 | 5.94 | 0.09 | 1.54% | 5.84 | 5.94 | 158409 | 9346.80 | 0.92% |
| 2025-09-30 | 5.80 | 5.85 | 0.04 | 0.69% | 5.79 | 5.85 | 120230 | 7009.43 | 0.70% |
| 2025-09-29 | 5.80 | 5.81 | 0.01 | 0.17% | 5.71 | 5.82 | 124655 | 7179.29 | 0.73% |
| 2025-09-26 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.84 | 102586 | 5947.37 | 0.60% |
| 2025-09-25 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.86 | 131033 | 7626.61 | 0.76% |
| 2025-09-24 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.83 | 142383 | 8251.93 | 0.83% |
| 2025-09-23 | 5.88 | 5.75 | -0.13 | -2.21% | 5.70 | 5.89 | 219076 | 12611.64 | 1.28% |
| 2025-09-22 | 5.95 | 5.88 | -0.04 | -0.68% | 5.86 | 6.00 | 173443 | 10264.58 | 1.01% |
| 2025-09-19 | 6.00 | 5.92 | -0.08 | -1.33% | 5.90 | 6.01 | 206668 | 12271.55 | 1.20% |
| 2025-09-18 | 6.02 | 6.00 | -0.01 | -0.17% | 5.97 | 6.07 | 279961 | 16866.26 | 1.63% |
| 2025-09-17 | 6.00 | 6.01 | 0.01 | 0.17% | 5.96 | 6.04 | 176954 | 10632.48 | 1.03% |
| 2025-09-16 | 6.01 | 6.00 | 0.00 | 0.00% | 5.95 | 6.02 | 167468 | 10014.71 | 0.98% |
| 2025-09-15 | 6.02 | 6.00 | -0.03 | -0.50% | 5.99 | 6.05 | 190457 | 11459.06 | 1.11% |
| 2025-09-12 | 6.11 | 6.03 | -0.09 | -1.47% | 5.99 | 6.14 | 447520 | 27081.81 | 2.61% |
| 2025-09-11 | 6.06 | 6.12 | 0.04 | 0.66% | 5.99 | 6.13 | 206299 | 12489.72 | 1.20% |
| 2025-09-10 | 6.09 | 6.08 | -0.01 | -0.16% | 6.06 | 6.12 | 147348 | 8959.73 | 0.86% |
| 2025-09-09 | 6.15 | 6.09 | -0.05 | -0.81% | 6.06 | 6.20 | 264643 | 16203.79 | 1.54% |
| 2025-09-08 | 6.18 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 278330 | 17165.50 | 1.62% |
| 2025-09-05 | 6.15 | 6.18 | 0.03 | 0.49% | 6.08 | 6.19 | 141144 | 8677.43 | 0.82% |
| 2025-09-04 | 6.13 | 6.15 | 0.03 | 0.49% | 6.07 | 6.19 | 202470 | 12434.72 | 1.18% |
| 2025-09-03 | 6.25 | 6.12 | -0.12 | -1.92% | 6.10 | 6.28 | 220282 | 13616.09 | 1.28% |
| 2025-09-02 | 6.30 | 6.24 | -0.06 | -0.95% | 6.19 | 6.33 | 266326 | 16588.24 | 1.55% |
| 2025-09-01 | 6.33 | 6.30 | -0.03 | -0.47% | 6.25 | 6.37 | 234584 | 14804.64 | 1.37% |
| 2025-08-29 | 6.37 | 6.33 | -0.05 | -0.78% | 6.31 | 6.38 | 178113 | 11296.08 | 1.04% |
| 2025-08-28 | 6.41 | 6.38 | -0.04 | -0.62% | 6.21 | 6.45 | 307924 | 19509.79 | 1.79% |
| 2025-08-27 | 6.57 | 6.42 | -0.15 | -2.28% | 6.41 | 6.60 | 407637 | 26491.39 | 2.38% |
| 2025-08-26 | 6.56 | 6.57 | 0.02 | 0.31% | 6.52 | 6.60 | 285964 | 18762.69 | 1.67% |
| 2025-08-25 | 6.55 | 6.55 | 0.00 | 0.00% | 6.51 | 6.63 | 439631 | 28839.28 | 2.56% |
| 2025-08-22 | 6.60 | 6.55 | -0.05 | -0.76% | 6.47 | 6.61 | 369462 | 24016.85 | 2.15% |
| 2025-08-21 | 6.58 | 6.60 | 0.01 | 0.15% | 6.57 | 6.62 | 286383 | 18887.57 | 1.67% |
| 2025-08-20 | 6.60 | 6.59 | -0.02 | -0.30% | 6.49 | 6.61 | 357283 | 23356.94 | 2.08% |
| 2025-08-19 | 6.63 | 6.61 | 0.01 | 0.15% | 6.55 | 6.78 | 545343 | 36421.20 | 3.18% |
| 2025-08-18 | 6.64 | 6.60 | -0.03 | -0.45% | 6.58 | 6.69 | 398164 | 26360.22 | 2.32% |
| 2025-08-15 | 6.61 | 6.63 | 0.00 | 0.00% | 6.59 | 6.70 | 338658 | 22461.18 | 1.97% |
| 2025-08-14 | 6.86 | 6.63 | -0.27 | -3.91% | 6.61 | 6.97 | 460882 | 31044.34 | 2.69% |
| 2025-08-13 | 6.82 | 6.90 | 0.02 | 0.29% | 6.74 | 7.12 | 601961 | 41535.61 | 3.51% |
| 2025-08-12 | 6.74 | 6.88 | 0.14 | 2.08% | 6.64 | 6.89 | 398566 | 27017.39 | 2.32% |
| 2025-08-11 | 6.63 | 6.74 | 0.11 | 1.66% | 6.59 | 6.76 | 236915 | 15843.01 | 1.38% |
| 2025-08-08 | 6.58 | 6.63 | 0.04 | 0.61% | 6.55 | 6.65 | 134987 | 8918.24 | 0.79% |
| 2025-08-07 | 6.70 | 6.59 | -0.12 | -1.79% | 6.54 | 6.71 | 266877 | 17647.11 | 1.56% |
| 2025-08-06 | 6.83 | 6.71 | -0.12 | -1.76% | 6.68 | 6.88 | 298249 | 20096.23 | 1.74% |
| 2025-08-05 | 6.89 | 6.83 | -0.06 | -0.87% | 6.80 | 6.97 | 201282 | 13805.94 | 1.17% |
| 2025-08-04 | 6.89 | 6.89 | -0.04 | -0.58% | 6.66 | 6.96 | 307029 | 20863.46 | 1.79% |
| 2025-08-01 | 6.83 | 6.93 | 0.05 | 0.73% | 6.81 | 7.09 | 328357 | 22866.62 | 1.91% |
| 2025-07-31 | 7.00 | 6.88 | -0.13 | -1.85% | 6.84 | 7.07 | 455535 | 31680.28 | 2.66% |
| 2025-07-30 | 7.02 | 7.01 | 0.01 | 0.14% | 6.97 | 7.46 | 735483 | 52590.49 | 4.29% |
| 2025-07-29 | 6.90 | 7.00 | 0.11 | 1.60% | 6.77 | 7.03 | 379695 | 26301.97 | 2.21% |
| 2025-07-28 | 6.82 | 6.89 | 0.06 | 0.88% | 6.82 | 6.99 | 199464 | 13731.52 | 1.16% |
| 2025-07-25 | 6.85 | 6.83 | 0.00 | 0.00% | 6.80 | 7.03 | 236136 | 16233.80 | 1.38% |
| 2025-07-24 | 6.81 | 6.86 | 0.04 | 0.59% | 6.79 | 6.97 | 241485 | 16532.49 | 1.41% |
| 2025-07-23 | 6.85 | 6.82 | -0.05 | -0.73% | 6.80 | 6.95 | 243731 | 16733.36 | 1.42% |
| 2025-07-22 | 6.86 | 6.87 | -0.02 | -0.29% | 6.82 | 6.92 | 205760 | 14125.85 | 1.20% |
| 2025-07-21 | 6.87 | 6.89 | 0.00 | 0.00% | 6.81 | 6.99 | 235429 | 16233.24 | 1.37% |
| 2025-07-18 | 6.93 | 6.89 | -0.04 | -0.58% | 6.76 | 6.93 | 197196 | 13458.25 | 1.15% |
| 2025-07-17 | 6.89 | 6.93 | 0.04 | 0.58% | 6.84 | 7.04 | 240347 | 16617.16 | 1.40% |
| 2025-07-16 | 6.84 | 6.89 | 0.08 | 1.17% | 6.70 | 6.90 | 216152 | 14739.51 | 1.26% |
| 2025-07-15 | 6.99 | 6.81 | -0.18 | -2.58% | 6.76 | 7.01 | 311708 | 21317.30 | 1.82% |
| 2025-07-14 | 6.85 | 6.99 | 0.12 | 1.75% | 6.78 | 7.13 | 573052 | 39921.55 | 3.34% |
| 2025-07-11 | 6.50 | 6.87 | 0.42 | 6.51% | 6.50 | 7.00 | 756500 | 51059.13 | 4.41% |
| 2025-07-10 | 6.41 | 6.45 | 0.04 | 0.62% | 6.37 | 6.49 | 127193 | 8206.13 | 0.74% |
| 2025-07-09 | 6.40 | 6.41 | 0.00 | 0.00% | 6.35 | 6.47 | 144818 | 9275.33 | 0.84% |
| 2025-07-08 | 6.40 | 6.41 | 0.02 | 0.31% | 6.36 | 6.49 | 143179 | 9185.64 | 0.83% |
| 2025-07-07 | 6.44 | 6.39 | -0.06 | -0.93% | 6.37 | 6.52 | 167045 | 10727.41 | 0.97% |
| 2025-07-04 | 6.46 | 6.45 | -0.02 | -0.31% | 6.42 | 6.52 | 183625 | 11867.00 | 1.07% |
| 2025-07-03 | 6.41 | 6.47 | 0.08 | 1.25% | 6.36 | 6.50 | 229608 | 14845.02 | 1.34% |
| 2025-07-02 | 6.39 | 6.39 | 0.00 | 0.00% | 6.31 | 6.51 | 268836 | 17125.19 | 1.57% |
| 2025-07-01 | 6.18 | 6.39 | 0.21 | 3.40% | 6.15 | 6.41 | 372067 | 23412.90 | 2.17% |
| 2025-06-30 | 6.16 | 6.18 | 0.03 | 0.49% | 6.12 | 6.19 | 137302 | 8449.90 | 0.80% |
| 2025-06-27 | 6.14 | 6.15 | 0.00 | 0.00% | 6.14 | 6.19 | 111323 | 6862.03 | 0.65% |
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。
