| 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 | 4.49 | 4.54 | 0.09 | 2.02% | 4.46 | 4.56 | 109938 | 4970.40 | 1.69% |
| 2026-03-24 | 4.30 | 4.45 | 0.20 | 4.71% | 4.28 | 4.45 | 139515 | 6083.64 | 2.15% |
| 2026-03-23 | 4.41 | 4.25 | -0.25 | -5.56% | 4.23 | 4.46 | 184402 | 8004.86 | 2.84% |
| 2026-03-20 | 4.68 | 4.50 | -0.18 | -3.85% | 4.50 | 4.72 | 151136 | 6918.29 | 2.33% |
| 2026-03-19 | 4.80 | 4.68 | -0.14 | -2.90% | 4.66 | 4.82 | 133998 | 6328.68 | 2.06% |
| 2026-03-18 | 4.80 | 4.82 | -0.01 | -0.21% | 4.76 | 4.87 | 106153 | 5104.44 | 1.64% |
| 2026-03-17 | 4.90 | 4.83 | -0.09 | -1.83% | 4.82 | 5.00 | 139815 | 6855.54 | 2.15% |
| 2026-03-16 | 4.86 | 4.92 | 0.06 | 1.23% | 4.84 | 4.92 | 115692 | 5656.34 | 1.78% |
| 2026-03-13 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.90 | 106423 | 5179.18 | 1.64% |
| 2026-03-12 | 4.90 | 4.86 | -0.01 | -0.21% | 4.83 | 4.92 | 122968 | 5999.14 | 1.89% |
| 2026-03-11 | 4.90 | 4.87 | -0.03 | -0.61% | 4.83 | 4.91 | 86848 | 4219.82 | 1.34% |
| 2026-03-10 | 4.85 | 4.90 | 0.06 | 1.24% | 4.85 | 4.92 | 105687 | 5164.35 | 1.63% |
| 2026-03-09 | 4.85 | 4.84 | -0.02 | -0.41% | 4.77 | 4.85 | 128289 | 6174.22 | 1.98% |
| 2026-03-06 | 4.69 | 4.86 | 0.17 | 3.62% | 4.67 | 4.86 | 189951 | 9091.64 | 2.93% |
| 2026-03-05 | 4.74 | 4.69 | -0.02 | -0.42% | 4.67 | 4.78 | 137583 | 6487.16 | 2.12% |
| 2026-03-04 | 4.61 | 4.71 | 0.02 | 0.43% | 4.59 | 4.74 | 137148 | 6423.17 | 2.11% |
| 2026-03-03 | 4.67 | 4.69 | 0.01 | 0.21% | 4.67 | 4.77 | 204541 | 9669.08 | 3.15% |
| 2026-03-02 | 4.82 | 4.68 | -0.20 | -4.10% | 4.60 | 4.83 | 269799 | 12662.77 | 4.16% |
| 2026-02-27 | 4.90 | 4.88 | -0.01 | -0.20% | 4.84 | 4.91 | 150717 | 7340.69 | 2.32% |
| 2026-02-26 | 4.99 | 4.89 | -0.09 | -1.81% | 4.88 | 5.01 | 152019 | 7485.12 | 2.34% |
| 2026-02-25 | 4.99 | 4.98 | 0.01 | 0.20% | 4.96 | 5.05 | 159109 | 7957.39 | 2.45% |
| 2026-02-24 | 4.87 | 4.97 | 0.17 | 3.54% | 4.83 | 4.99 | 273640 | 13461.70 | 4.22% |
| 2026-02-13 | 4.88 | 4.80 | -0.10 | -2.04% | 4.78 | 4.93 | 300010 | 14537.25 | 4.62% |
| 2026-02-12 | 5.26 | 4.90 | -0.37 | -7.02% | 4.88 | 5.29 | 543234 | 27233.78 | 8.37% |
| 2026-02-11 | 5.38 | 5.27 | -0.13 | -2.41% | 5.25 | 5.39 | 236035 | 12505.46 | 3.64% |
| 2026-02-10 | 5.43 | 5.40 | -0.03 | -0.55% | 5.36 | 5.46 | 140853 | 7628.32 | 2.17% |
| 2026-02-09 | 5.39 | 5.43 | 0.07 | 1.31% | 5.34 | 5.48 | 251532 | 13569.65 | 3.88% |
| 2026-02-06 | 5.25 | 5.36 | 0.14 | 2.68% | 5.25 | 5.41 | 345717 | 18427.94 | 5.33% |
| 2026-02-05 | 5.26 | 5.22 | -0.14 | -2.61% | 5.20 | 5.41 | 474042 | 25060.75 | 7.30% |
| 2026-02-04 | 5.26 | 5.36 | 0.10 | 1.90% | 5.26 | 5.47 | 765105 | 40670.13 | 11.79% |
| 2026-02-03 | 5.26 | 5.26 | -0.58 | -9.93% | 5.26 | 5.26 | 86855 | 4568.57 | 1.34% |
| 2026-02-02 | 5.84 | 5.84 | -0.65 | -10.02% | 5.84 | 5.84 | 84457 | 4932.29 | 1.30% |
| 2026-01-30 | 6.59 | 6.49 | -0.10 | -1.52% | 6.47 | 6.64 | 150010 | 9821.06 | 2.31% |
| 2026-01-29 | 6.56 | 6.59 | 0.00 | 0.00% | 6.51 | 6.62 | 146835 | 9656.61 | 2.26% |
| 2026-01-28 | 6.69 | 6.59 | -0.14 | -2.08% | 6.58 | 6.73 | 192453 | 12745.61 | 2.97% |
| 2026-01-27 | 6.86 | 6.73 | -0.29 | -4.13% | 6.56 | 6.90 | 389306 | 26079.31 | 6.00% |
| 2026-01-26 | 6.90 | 7.02 | 0.47 | 7.18% | 6.80 | 7.19 | 621099 | 43351.64 | 9.57% |
| 2026-01-23 | 6.48 | 6.55 | 0.08 | 1.24% | 6.45 | 6.55 | 95109 | 6191.08 | 1.47% |
| 2026-01-22 | 6.44 | 6.47 | 0.02 | 0.31% | 6.42 | 6.48 | 67421 | 4354.23 | 1.04% |
| 2026-01-21 | 6.46 | 6.45 | -0.01 | -0.15% | 6.39 | 6.48 | 67893 | 4376.95 | 1.05% |
| 2026-01-20 | 6.46 | 6.46 | 0.00 | 0.00% | 6.43 | 6.50 | 75258 | 4860.40 | 1.16% |
| 2026-01-19 | 6.41 | 6.46 | 0.05 | 0.78% | 6.39 | 6.47 | 79105 | 5096.19 | 1.22% |
| 2026-01-16 | 6.44 | 6.41 | -0.02 | -0.31% | 6.37 | 6.46 | 86929 | 5562.47 | 1.34% |
| 2026-01-15 | 6.51 | 6.43 | -0.12 | -1.83% | 6.41 | 6.54 | 129468 | 8360.34 | 1.99% |
| 2026-01-14 | 6.66 | 6.55 | -0.11 | -1.65% | 6.49 | 6.77 | 237420 | 15718.94 | 3.66% |
| 2026-01-13 | 6.53 | 6.66 | 0.13 | 1.99% | 6.53 | 6.80 | 237205 | 15865.58 | 3.66% |
| 2026-01-12 | 6.52 | 6.53 | 0.05 | 0.77% | 6.46 | 6.55 | 141762 | 9228.72 | 2.18% |
| 2026-01-09 | 6.38 | 6.48 | 0.05 | 0.78% | 6.38 | 6.49 | 124601 | 8036.77 | 1.92% |
| 2026-01-08 | 6.35 | 6.43 | 0.04 | 0.63% | 6.35 | 6.45 | 109863 | 7051.34 | 1.69% |
| 2026-01-07 | 6.47 | 6.39 | -0.06 | -0.93% | 6.35 | 6.48 | 147460 | 9435.33 | 2.27% |
| 2026-01-06 | 6.56 | 6.45 | -0.13 | -1.98% | 6.40 | 6.56 | 297177 | 19208.18 | 4.58% |
| 2026-01-05 | 6.16 | 6.58 | 0.48 | 7.87% | 6.16 | 6.71 | 461169 | 30212.05 | 7.11% |
| 2025-12-31 | 6.16 | 6.10 | -0.01 | -0.16% | 6.08 | 6.16 | 63476 | 3877.59 | 0.98% |
| 2025-12-30 | 6.15 | 6.11 | -0.05 | -0.81% | 6.08 | 6.17 | 87299 | 5349.51 | 1.35% |
| 2025-12-29 | 6.23 | 6.16 | -0.05 | -0.81% | 6.15 | 6.23 | 78158 | 4823.10 | 1.20% |
| 2025-12-26 | 6.27 | 6.21 | -0.06 | -0.96% | 6.19 | 6.27 | 86633 | 5390.90 | 1.33% |
| 2025-12-25 | 6.30 | 6.27 | -0.01 | -0.16% | 6.23 | 6.33 | 71450 | 4468.71 | 1.10% |
| 2025-12-24 | 6.26 | 6.28 | 0.03 | 0.48% | 6.20 | 6.29 | 70166 | 4389.96 | 1.08% |
| 2025-12-23 | 6.31 | 6.25 | -0.11 | -1.73% | 6.24 | 6.36 | 99117 | 6230.28 | 1.53% |
| 2025-12-22 | 6.40 | 6.36 | 0.00 | 0.00% | 6.35 | 6.49 | 121397 | 7771.09 | 1.87% |
| 2025-12-19 | 6.26 | 6.36 | 0.10 | 1.60% | 6.21 | 6.37 | 118636 | 7482.25 | 1.83% |
| 2025-12-18 | 6.22 | 6.26 | 0.08 | 1.29% | 6.16 | 6.35 | 152555 | 9597.62 | 2.35% |
| 2025-12-17 | 6.18 | 6.18 | 0.00 | 0.00% | 6.10 | 6.22 | 97506 | 6002.09 | 1.50% |
| 2025-12-16 | 6.19 | 6.18 | 0.00 | 0.00% | 6.16 | 6.34 | 130107 | 8103.08 | 2.00% |
| 2025-12-15 | 6.20 | 6.18 | -0.07 | -1.12% | 6.13 | 6.22 | 119504 | 7395.09 | 1.84% |
| 2025-12-12 | 6.11 | 6.25 | 0.03 | 0.48% | 5.93 | 6.25 | 306887 | 18793.69 | 4.73% |
| 2025-12-11 | 6.90 | 6.22 | -0.68 | -9.86% | 6.21 | 6.90 | 645115 | 41388.98 | 9.94% |
| 2025-12-10 | 6.98 | 6.90 | -0.11 | -1.57% | 6.89 | 7.03 | 176373 | 12230.13 | 2.72% |
| 2025-12-09 | 7.15 | 7.01 | -0.19 | -2.64% | 7.00 | 7.20 | 174436 | 12298.70 | 2.69% |
| 2025-12-08 | 7.26 | 7.20 | 0.02 | 0.28% | 7.11 | 7.30 | 299475 | 21602.38 | 4.61% |
| 2025-12-05 | 6.93 | 7.18 | 0.12 | 1.70% | 6.91 | 7.38 | 374589 | 26976.64 | 5.77% |
| 2025-12-04 | 7.02 | 7.06 | 0.02 | 0.28% | 6.84 | 7.33 | 394591 | 27954.08 | 6.08% |
| 2025-12-03 | 6.78 | 7.04 | 0.24 | 3.53% | 6.78 | 7.15 | 323281 | 22665.53 | 4.98% |
| 2025-12-02 | 6.83 | 6.80 | -0.06 | -0.87% | 6.76 | 6.85 | 62279 | 4230.26 | 0.96% |
| 2025-12-01 | 6.85 | 6.86 | 0.07 | 1.03% | 6.81 | 6.88 | 53809 | 3685.19 | 0.83% |
| 2025-11-28 | 6.80 | 6.79 | -0.01 | -0.15% | 6.75 | 6.81 | 33652 | 2281.25 | 0.52% |
| 2025-11-27 | 6.72 | 6.80 | 0.10 | 1.49% | 6.70 | 6.88 | 72687 | 4939.50 | 1.12% |
| 2025-11-26 | 6.75 | 6.70 | -0.04 | -0.59% | 6.70 | 6.82 | 72132 | 4867.57 | 1.11% |
| 2025-11-25 | 6.71 | 6.74 | 0.04 | 0.60% | 6.68 | 6.78 | 63172 | 4251.46 | 0.97% |
| 2025-11-24 | 6.68 | 6.70 | 0.04 | 0.60% | 6.66 | 6.73 | 53172 | 3561.82 | 0.82% |
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。
