| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.17 | 6.15 | -0.04 | -0.65% | 6.11 | 6.19 | 122836 | 7557.06 | 0.72% |
| 2025-06-25 | 6.18 | 6.19 | 0.01 | 0.16% | 6.10 | 6.20 | 173685 | 10681.76 | 1.01% |
| 2025-06-24 | 6.12 | 6.18 | 0.07 | 1.15% | 6.09 | 6.19 | 167787 | 10336.35 | 0.98% |
| 2025-06-23 | 6.02 | 6.11 | 0.03 | 0.49% | 5.97 | 6.13 | 147941 | 8969.34 | 0.86% |
| 2025-06-20 | 6.05 | 6.08 | -0.01 | -0.16% | 6.01 | 6.11 | 176931 | 10702.50 | 1.03% |
| 2025-06-19 | 6.23 | 6.09 | -0.20 | -3.18% | 6.08 | 6.32 | 271866 | 16740.38 | 1.58% |
| 2025-06-18 | 6.20 | 6.29 | -0.06 | -0.94% | 6.10 | 6.47 | 490477 | 30581.35 | 2.86% |
| 2025-06-17 | 6.11 | 6.35 | 0.28 | 4.61% | 6.09 | 6.65 | 525727 | 33236.98 | 3.06% |
| 2025-06-16 | 6.11 | 6.07 | -0.05 | -0.82% | 6.03 | 6.13 | 156576 | 9503.59 | 0.91% |
| 2025-06-13 | 6.26 | 6.12 | -0.13 | -2.08% | 6.09 | 6.27 | 189793 | 11676.34 | 1.11% |
| 2025-06-12 | 6.20 | 6.25 | 0.04 | 0.64% | 6.18 | 6.26 | 152685 | 9502.40 | 0.89% |
| 2025-06-11 | 6.26 | 6.21 | -0.05 | -0.80% | 6.21 | 6.32 | 225225 | 14090.42 | 1.31% |
| 2025-06-10 | 6.29 | 6.26 | 0.02 | 0.32% | 6.17 | 6.55 | 377533 | 23847.38 | 2.20% |
| 2025-06-09 | 6.07 | 6.24 | 0.16 | 2.63% | 6.06 | 6.28 | 294783 | 18330.17 | 1.72% |
| 2025-06-06 | 6.07 | 6.08 | 0.01 | 0.16% | 6.05 | 6.14 | 94270 | 5722.23 | 0.55% |
| 2025-06-05 | 6.17 | 6.07 | -0.10 | -1.62% | 6.04 | 6.19 | 161721 | 9841.49 | 0.94% |
| 2025-06-04 | 6.18 | 6.17 | 0.00 | 0.00% | 6.11 | 6.19 | 154706 | 9507.78 | 0.90% |
| 2025-06-03 | 6.04 | 6.17 | 0.10 | 1.65% | 6.00 | 6.18 | 236154 | 14475.96 | 1.38% |
| 2025-05-30 | 6.01 | 6.07 | 0.04 | 0.66% | 6.00 | 6.15 | 216518 | 13201.28 | 1.26% |
| 2025-05-29 | 5.88 | 6.03 | 0.14 | 2.38% | 5.86 | 6.04 | 215056 | 12875.73 | 1.25% |
| 2025-05-28 | 5.94 | 5.89 | -0.08 | -1.34% | 5.87 | 5.95 | 122973 | 7253.48 | 0.72% |
| 2025-05-27 | 5.89 | 5.97 | 0.07 | 1.19% | 5.86 | 6.07 | 168801 | 10053.21 | 0.98% |
| 2025-05-26 | 6.01 | 5.90 | -0.14 | -2.32% | 5.86 | 6.05 | 223360 | 13237.76 | 1.30% |
| 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% |
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。
