| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.10 | 7.76 | 0.71 | 10.07% | 7.03 | 7.76 | 267215 | 20341.19 | 4.12% |
| 2025-04-02 | 7.09 | 7.05 | -0.03 | -0.42% | 7.02 | 7.11 | 44870 | 3166.61 | 0.69% |
| 2025-04-01 | 6.83 | 7.08 | 0.24 | 3.51% | 6.83 | 7.20 | 89626 | 6355.00 | 1.38% |
| 2025-03-31 | 7.04 | 6.84 | -0.21 | -2.98% | 6.74 | 7.04 | 63754 | 4377.94 | 0.98% |
| 2025-03-28 | 7.05 | 7.05 | -0.04 | -0.56% | 7.04 | 7.21 | 61522 | 4374.03 | 0.95% |
| 2025-03-27 | 7.01 | 7.09 | 0.04 | 0.57% | 6.91 | 7.15 | 55472 | 3909.96 | 0.85% |
| 2025-03-26 | 6.86 | 7.05 | 0.20 | 2.92% | 6.82 | 7.19 | 89985 | 6333.29 | 1.39% |
| 2025-03-25 | 6.76 | 6.85 | 0.09 | 1.33% | 6.65 | 6.88 | 72250 | 4886.46 | 1.11% |
| 2025-03-24 | 7.09 | 6.76 | -0.38 | -5.32% | 6.65 | 7.11 | 102690 | 7054.51 | 1.58% |
| 2025-03-21 | 7.26 | 7.14 | -0.13 | -1.79% | 7.10 | 7.27 | 52290 | 3755.16 | 0.81% |
| 2025-03-20 | 7.29 | 7.27 | -0.01 | -0.14% | 7.20 | 7.29 | 54086 | 3917.17 | 0.83% |
| 2025-03-19 | 7.26 | 7.28 | 0.00 | 0.00% | 7.23 | 7.39 | 62277 | 4540.68 | 0.96% |
| 2025-03-18 | 7.23 | 7.28 | 0.04 | 0.55% | 7.19 | 7.28 | 57268 | 4149.35 | 0.88% |
| 2025-03-17 | 7.26 | 7.24 | 0.04 | 0.56% | 7.15 | 7.28 | 68346 | 4935.56 | 1.05% |
| 2025-03-14 | 7.04 | 7.20 | 0.16 | 2.27% | 7.03 | 7.20 | 93444 | 6648.27 | 1.44% |
| 2025-03-13 | 7.00 | 7.04 | 0.01 | 0.14% | 6.92 | 7.06 | 71356 | 4980.84 | 1.10% |
| 2025-03-12 | 7.11 | 7.03 | -0.08 | -1.13% | 7.01 | 7.15 | 67889 | 4785.68 | 1.05% |
| 2025-03-11 | 7.05 | 7.11 | 0.00 | 0.00% | 7.00 | 7.13 | 57924 | 4092.61 | 0.89% |
| 2025-03-10 | 7.11 | 7.11 | 0.04 | 0.57% | 7.04 | 7.19 | 57811 | 4106.88 | 0.89% |
| 2025-03-07 | 7.09 | 7.07 | -0.05 | -0.70% | 7.02 | 7.16 | 62032 | 4398.43 | 0.96% |
| 2025-03-06 | 7.08 | 7.12 | 0.09 | 1.28% | 7.00 | 7.13 | 58277 | 4128.51 | 0.90% |
| 2025-03-05 | 7.22 | 7.03 | -0.18 | -2.50% | 6.99 | 7.24 | 80662 | 5689.48 | 1.24% |
| 2025-03-04 | 7.07 | 7.21 | 0.12 | 1.69% | 7.03 | 7.22 | 55886 | 4001.32 | 0.86% |
| 2025-03-03 | 7.02 | 7.09 | 0.11 | 1.58% | 7.00 | 7.18 | 54632 | 3886.24 | 0.84% |
| 2025-02-28 | 7.18 | 6.98 | -0.20 | -2.79% | 6.97 | 7.21 | 72760 | 5144.73 | 1.12% |
| 2025-02-27 | 7.18 | 7.18 | -0.01 | -0.14% | 7.07 | 7.23 | 65748 | 4698.78 | 1.01% |
| 2025-02-26 | 7.16 | 7.19 | 0.07 | 0.98% | 7.08 | 7.19 | 56840 | 4058.88 | 0.88% |
| 2025-02-25 | 7.15 | 7.12 | -0.08 | -1.11% | 7.09 | 7.23 | 46101 | 3297.40 | 0.71% |
| 2025-02-24 | 7.20 | 7.20 | -0.01 | -0.14% | 7.12 | 7.24 | 72443 | 5203.56 | 1.12% |
| 2025-02-21 | 7.31 | 7.21 | -0.05 | -0.69% | 7.16 | 7.42 | 65215 | 4711.56 | 1.00% |
| 2025-02-20 | 7.18 | 7.26 | 0.07 | 0.97% | 7.16 | 7.41 | 72774 | 5314.91 | 1.12% |
| 2025-02-19 | 7.14 | 7.19 | 0.05 | 0.70% | 7.08 | 7.21 | 41835 | 2994.64 | 0.64% |
| 2025-02-18 | 7.34 | 7.14 | -0.23 | -3.12% | 7.11 | 7.35 | 65279 | 4706.80 | 1.01% |
| 2025-02-17 | 7.38 | 7.37 | 0.04 | 0.55% | 7.31 | 7.48 | 83074 | 6149.43 | 1.29% |
| 2025-02-14 | 7.20 | 7.33 | 0.16 | 2.23% | 7.17 | 7.40 | 89345 | 6515.13 | 1.39% |
| 2025-02-13 | 7.27 | 7.17 | -0.10 | -1.38% | 7.17 | 7.31 | 63490 | 4591.61 | 0.99% |
| 2025-02-12 | 7.27 | 7.27 | -0.04 | -0.55% | 7.22 | 7.33 | 51303 | 3723.65 | 0.80% |
| 2025-02-11 | 7.37 | 7.31 | -0.05 | -0.68% | 7.23 | 7.41 | 54580 | 3976.28 | 0.85% |
| 2025-02-10 | 7.30 | 7.36 | 0.07 | 0.96% | 7.21 | 7.40 | 94507 | 6906.09 | 1.47% |
| 2025-02-07 | 7.31 | 7.29 | -0.09 | -1.22% | 7.23 | 7.47 | 119333 | 8765.84 | 1.85% |
| 2025-02-06 | 7.27 | 7.38 | 0.08 | 1.10% | 7.21 | 7.38 | 93500 | 6814.15 | 1.45% |
| 2025-02-05 | 7.17 | 7.30 | 0.11 | 1.53% | 7.11 | 7.36 | 92090 | 6687.91 | 1.43% |
| 2025-01-27 | 6.86 | 7.19 | 0.31 | 4.51% | 6.80 | 7.39 | 132885 | 9545.64 | 2.06% |
| 2025-01-24 | 7.10 | 6.88 | 0.24 | 3.61% | 6.78 | 7.18 | 146139 | 10107.98 | 2.27% |
| 2025-01-23 | 6.59 | 6.64 | 0.11 | 1.68% | 6.57 | 6.72 | 63672 | 4240.01 | 0.99% |
| 2025-01-22 | 6.64 | 6.53 | -0.05 | -0.76% | 6.48 | 6.64 | 34003 | 2218.99 | 0.53% |
| 2025-01-21 | 6.69 | 6.58 | -0.07 | -1.05% | 6.52 | 6.70 | 38679 | 2541.92 | 0.60% |
| 2025-01-20 | 6.68 | 6.65 | 0.05 | 0.76% | 6.56 | 6.71 | 45009 | 2995.27 | 0.70% |
| 2025-01-17 | 6.59 | 6.60 | 0.02 | 0.30% | 6.50 | 6.65 | 35877 | 2361.00 | 0.56% |
| 2025-01-16 | 6.56 | 6.58 | 0.03 | 0.46% | 6.53 | 6.70 | 47004 | 3111.60 | 0.73% |
| 2025-01-15 | 6.62 | 6.55 | -0.07 | -1.06% | 6.51 | 6.63 | 45542 | 2987.79 | 0.71% |
| 2025-01-14 | 6.39 | 6.62 | 0.24 | 3.76% | 6.37 | 6.62 | 56914 | 3717.86 | 0.88% |
| 2025-01-13 | 6.32 | 6.38 | 0.05 | 0.79% | 6.18 | 6.39 | 38882 | 2449.73 | 0.60% |
| 2025-01-10 | 6.56 | 6.33 | -0.25 | -3.80% | 6.33 | 6.62 | 62028 | 3991.63 | 0.96% |
| 2025-01-09 | 6.54 | 6.58 | 0.01 | 0.15% | 6.50 | 6.66 | 33422 | 2201.27 | 0.52% |
| 2025-01-08 | 6.51 | 6.57 | -0.03 | -0.45% | 6.37 | 6.64 | 60519 | 3952.67 | 0.94% |
| 2025-01-07 | 6.51 | 6.60 | 0.06 | 0.92% | 6.43 | 6.63 | 50000 | 3251.30 | 0.78% |
| 2025-01-06 | 6.43 | 6.54 | 0.08 | 1.24% | 6.33 | 6.69 | 77557 | 5079.32 | 1.20% |
| 2025-01-03 | 6.75 | 6.46 | -0.28 | -4.15% | 6.45 | 6.79 | 68319 | 4508.74 | 1.06% |
| 2025-01-02 | 6.91 | 6.74 | -0.17 | -2.46% | 6.68 | 6.99 | 50819 | 3477.87 | 0.79% |
| 2024-12-31 | 7.15 | 6.91 | -0.22 | -3.09% | 6.91 | 7.16 | 53559 | 3754.39 | 0.83% |
| 2024-12-30 | 7.29 | 7.13 | -0.13 | -1.79% | 7.05 | 7.30 | 44452 | 3169.74 | 0.69% |
| 2024-12-27 | 7.12 | 7.26 | 0.16 | 2.25% | 7.10 | 7.34 | 67887 | 4919.83 | 1.05% |
| 2024-12-26 | 7.04 | 7.10 | 0.06 | 0.85% | 7.03 | 7.17 | 47899 | 3401.52 | 0.74% |
| 2024-12-25 | 7.22 | 7.04 | -0.16 | -2.22% | 6.92 | 7.25 | 72571 | 5090.61 | 1.13% |
| 2024-12-24 | 7.13 | 7.20 | 0.07 | 0.98% | 7.06 | 7.22 | 52433 | 3747.59 | 0.81% |
| 2024-12-23 | 7.47 | 7.13 | -0.34 | -4.55% | 7.12 | 7.48 | 86267 | 6233.04 | 1.34% |
| 2024-12-20 | 7.46 | 7.47 | 0.02 | 0.27% | 7.44 | 7.62 | 65670 | 4928.70 | 1.02% |
| 2024-12-19 | 7.41 | 7.45 | 0.00 | 0.00% | 7.28 | 7.50 | 66989 | 4946.66 | 1.04% |
| 2024-12-18 | 7.53 | 7.45 | -0.09 | -1.19% | 7.41 | 7.61 | 71371 | 5342.00 | 1.11% |
| 2024-12-17 | 7.97 | 7.54 | -0.31 | -3.95% | 7.51 | 7.97 | 146576 | 11238.18 | 2.28% |
| 2024-12-16 | 8.08 | 7.85 | -0.23 | -2.85% | 7.80 | 8.09 | 107845 | 8548.39 | 1.67% |
| 2024-12-13 | 8.21 | 8.08 | -0.19 | -2.30% | 8.07 | 8.34 | 156449 | 12782.71 | 2.43% |
| 2024-12-12 | 8.28 | 8.27 | -0.03 | -0.36% | 8.15 | 8.31 | 130793 | 10769.22 | 2.03% |
| 2024-12-11 | 8.29 | 8.30 | 0.14 | 1.72% | 8.18 | 8.49 | 150866 | 12601.99 | 2.34% |
| 2024-12-10 | 8.39 | 8.16 | -0.02 | -0.24% | 8.11 | 8.45 | 118501 | 9753.41 | 1.84% |
| 2024-12-09 | 8.08 | 8.18 | 0.11 | 1.36% | 8.08 | 8.34 | 114526 | 9374.10 | 1.78% |
| 2024-12-06 | 7.88 | 8.07 | 0.19 | 2.41% | 7.81 | 8.16 | 136991 | 10966.94 | 2.13% |
| 2024-12-05 | 7.83 | 7.88 | 0.03 | 0.38% | 7.78 | 7.91 | 112728 | 8843.94 | 1.75% |
| 2024-12-04 | 8.03 | 7.85 | -0.22 | -2.73% | 7.82 | 8.14 | 122662 | 9775.06 | 1.90% |
海利生物(603718)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。
