| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.89 | 5.71 | -0.22 | -3.71% | 5.70 | 5.94 | 233624 | 13522.90 | 1.36% |
| 2025-11-20 | 5.96 | 5.93 | -0.03 | -0.50% | 5.91 | 5.99 | 135579 | 8056.33 | 0.79% |
| 2025-11-19 | 6.07 | 5.96 | -0.11 | -1.81% | 5.94 | 6.10 | 189289 | 11334.14 | 1.10% |
| 2025-11-18 | 6.15 | 6.07 | -0.08 | -1.30% | 6.04 | 6.19 | 180019 | 10969.17 | 1.05% |
| 2025-11-17 | 6.25 | 6.15 | -0.08 | -1.28% | 6.12 | 6.27 | 193450 | 11909.98 | 1.13% |
| 2025-11-14 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.29 | 246094 | 15390.36 | 1.43% |
| 2025-11-13 | 6.18 | 6.21 | 0.02 | 0.32% | 6.14 | 6.22 | 181346 | 11210.36 | 1.06% |
| 2025-11-12 | 6.26 | 6.19 | -0.07 | -1.12% | 6.18 | 6.26 | 171833 | 10682.02 | 1.00% |
| 2025-11-11 | 6.23 | 6.26 | 0.04 | 0.64% | 6.18 | 6.26 | 203180 | 12656.72 | 1.18% |
| 2025-11-10 | 6.20 | 6.22 | 0.05 | 0.81% | 6.18 | 6.25 | 186245 | 11592.24 | 1.09% |
| 2025-11-07 | 6.15 | 6.17 | 0.01 | 0.16% | 6.13 | 6.18 | 116646 | 7189.65 | 0.68% |
| 2025-11-06 | 6.15 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 132794 | 8150.47 | 0.77% |
| 2025-11-05 | 6.10 | 6.14 | 0.00 | 0.00% | 6.08 | 6.18 | 137984 | 8475.86 | 0.80% |
| 2025-11-04 | 6.16 | 6.14 | -0.04 | -0.65% | 6.10 | 6.18 | 188799 | 11585.20 | 1.10% |
| 2025-11-03 | 6.00 | 6.18 | 0.18 | 3.00% | 5.96 | 6.20 | 447904 | 27376.16 | 2.61% |
| 2025-10-31 | 5.92 | 6.00 | 0.07 | 1.18% | 5.91 | 6.00 | 141506 | 8450.08 | 0.82% |
| 2025-10-30 | 6.01 | 5.93 | -0.10 | -1.66% | 5.92 | 6.02 | 158316 | 9437.77 | 0.92% |
| 2025-10-29 | 6.00 | 6.03 | 0.02 | 0.33% | 5.96 | 6.03 | 124470 | 7459.36 | 0.73% |
| 2025-10-28 | 6.03 | 6.01 | -0.04 | -0.66% | 6.00 | 6.07 | 143225 | 8636.99 | 0.83% |
| 2025-10-27 | 6.08 | 6.05 | -0.03 | -0.49% | 6.01 | 6.08 | 208891 | 12623.63 | 1.22% |
| 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% |
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。
