| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.01 | 6.99 | 0.00 | 0.00% | 6.94 | 7.02 | 62628 | 4368.48 | 0.97% |
| 2025-10-24 | 7.05 | 6.99 | -0.06 | -0.85% | 6.97 | 7.06 | 52587 | 3689.98 | 0.81% |
| 2025-10-23 | 7.06 | 7.05 | 0.01 | 0.14% | 7.00 | 7.07 | 50682 | 3564.93 | 0.78% |
| 2025-10-22 | 7.02 | 7.04 | 0.02 | 0.28% | 7.01 | 7.07 | 44248 | 3116.99 | 0.68% |
| 2025-10-21 | 6.98 | 7.02 | 0.06 | 0.86% | 6.95 | 7.04 | 54227 | 3796.46 | 0.84% |
| 2025-10-20 | 6.98 | 6.96 | -0.01 | -0.14% | 6.93 | 7.03 | 40196 | 2796.45 | 0.62% |
| 2025-10-17 | 7.05 | 6.97 | -0.05 | -0.71% | 6.96 | 7.05 | 68373 | 4785.23 | 1.05% |
| 2025-10-16 | 7.02 | 7.02 | 0.02 | 0.29% | 6.98 | 7.10 | 82498 | 5807.57 | 1.27% |
| 2025-10-15 | 6.88 | 7.00 | 0.11 | 1.60% | 6.86 | 7.01 | 74142 | 5157.25 | 1.14% |
| 2025-10-14 | 6.90 | 6.89 | 0.01 | 0.15% | 6.86 | 6.92 | 53542 | 3688.08 | 0.83% |
| 2025-10-13 | 6.80 | 6.88 | -0.02 | -0.29% | 6.75 | 6.89 | 48981 | 3342.64 | 0.75% |
| 2025-10-10 | 6.81 | 6.90 | 0.09 | 1.32% | 6.79 | 6.94 | 67321 | 4637.75 | 1.04% |
| 2025-10-09 | 6.81 | 6.81 | 0.01 | 0.15% | 6.76 | 6.85 | 54697 | 3717.77 | 0.84% |
| 2025-09-30 | 6.81 | 6.80 | -0.01 | -0.15% | 6.77 | 6.83 | 40505 | 2754.93 | 0.62% |
| 2025-09-29 | 6.79 | 6.81 | 0.02 | 0.29% | 6.70 | 6.82 | 42702 | 2889.07 | 0.66% |
| 2025-09-26 | 6.76 | 6.79 | -0.01 | -0.15% | 6.71 | 6.83 | 42859 | 2907.98 | 0.66% |
| 2025-09-25 | 6.84 | 6.80 | -0.04 | -0.58% | 6.75 | 6.86 | 47302 | 3211.74 | 0.73% |
| 2025-09-24 | 6.70 | 6.84 | 0.08 | 1.18% | 6.70 | 6.84 | 46413 | 3152.14 | 0.72% |
| 2025-09-23 | 6.88 | 6.76 | -0.14 | -2.03% | 6.65 | 6.88 | 94508 | 6363.77 | 1.46% |
| 2025-09-22 | 7.02 | 6.90 | -0.10 | -1.43% | 6.86 | 7.03 | 68564 | 4740.12 | 1.06% |
| 2025-09-19 | 7.05 | 7.00 | -0.05 | -0.71% | 6.99 | 7.05 | 68676 | 4817.32 | 1.06% |
| 2025-09-18 | 7.14 | 7.05 | -0.10 | -1.40% | 7.02 | 7.14 | 128521 | 9088.45 | 1.98% |
| 2025-09-17 | 7.15 | 7.15 | -0.02 | -0.28% | 7.12 | 7.21 | 95962 | 6867.55 | 1.48% |
| 2025-09-16 | 7.19 | 7.17 | 0.09 | 1.27% | 7.14 | 7.25 | 133654 | 9598.08 | 2.06% |
| 2025-09-15 | 7.10 | 7.08 | -0.01 | -0.14% | 7.07 | 7.11 | 62828 | 4454.00 | 0.97% |
| 2025-09-12 | 7.13 | 7.09 | -0.04 | -0.56% | 7.07 | 7.14 | 87260 | 6198.14 | 1.34% |
| 2025-09-11 | 7.11 | 7.13 | 0.00 | 0.00% | 7.05 | 7.14 | 87219 | 6188.92 | 1.34% |
| 2025-09-10 | 7.15 | 7.13 | -0.02 | -0.28% | 7.06 | 7.17 | 116375 | 8265.78 | 1.79% |
| 2025-09-09 | 7.18 | 7.15 | -0.04 | -0.56% | 7.12 | 7.20 | 65840 | 4711.05 | 1.01% |
| 2025-09-08 | 7.13 | 7.19 | 0.06 | 0.84% | 7.12 | 7.21 | 79190 | 5685.65 | 1.22% |
| 2025-09-05 | 7.08 | 7.13 | 0.05 | 0.71% | 7.02 | 7.14 | 61163 | 4333.06 | 0.94% |
| 2025-09-04 | 7.06 | 7.08 | 0.00 | 0.00% | 7.05 | 7.15 | 67647 | 4801.89 | 1.04% |
| 2025-09-03 | 7.19 | 7.08 | -0.12 | -1.67% | 7.08 | 7.20 | 90717 | 6467.49 | 1.40% |
| 2025-09-02 | 7.26 | 7.20 | -0.03 | -0.41% | 7.08 | 7.28 | 126308 | 9055.42 | 1.95% |
| 2025-09-01 | 7.14 | 7.23 | 0.08 | 1.12% | 7.10 | 7.31 | 124023 | 8949.79 | 1.91% |
| 2025-08-29 | 7.14 | 7.15 | 0.01 | 0.14% | 7.10 | 7.19 | 98092 | 7014.67 | 1.51% |
| 2025-08-28 | 7.24 | 7.14 | -0.11 | -1.52% | 7.01 | 7.29 | 208934 | 14896.22 | 3.22% |
| 2025-08-27 | 7.36 | 7.25 | -0.09 | -1.23% | 7.25 | 7.44 | 195475 | 14349.15 | 3.01% |
| 2025-08-26 | 7.33 | 7.34 | 0.03 | 0.41% | 7.28 | 7.38 | 134667 | 9877.64 | 2.08% |
| 2025-08-25 | 7.32 | 7.31 | -0.01 | -0.14% | 7.27 | 7.34 | 134362 | 9815.38 | 2.07% |
| 2025-08-22 | 7.33 | 7.32 | -0.02 | -0.27% | 7.23 | 7.35 | 122860 | 8939.44 | 1.89% |
| 2025-08-21 | 7.35 | 7.34 | 0.00 | 0.00% | 7.29 | 7.38 | 117175 | 8607.48 | 1.81% |
| 2025-08-20 | 7.28 | 7.34 | 0.00 | 0.00% | 7.24 | 7.37 | 132053 | 9630.87 | 2.03% |
| 2025-08-19 | 7.24 | 7.34 | 0.12 | 1.66% | 7.21 | 7.54 | 254645 | 18797.06 | 3.92% |
| 2025-08-18 | 7.20 | 7.22 | 0.03 | 0.42% | 7.16 | 7.27 | 149839 | 10816.31 | 2.31% |
| 2025-08-15 | 7.16 | 7.19 | 0.06 | 0.84% | 7.08 | 7.21 | 140834 | 10070.57 | 2.17% |
| 2025-08-14 | 7.28 | 7.13 | -0.14 | -1.93% | 7.08 | 7.29 | 164721 | 11843.47 | 2.54% |
| 2025-08-13 | 7.35 | 7.27 | -0.04 | -0.55% | 7.24 | 7.36 | 194105 | 14154.78 | 2.99% |
| 2025-08-12 | 7.61 | 7.31 | -0.30 | -3.94% | 7.23 | 7.70 | 479460 | 35418.06 | 7.39% |
| 2025-08-11 | 7.59 | 7.61 | 0.01 | 0.13% | 7.52 | 7.65 | 107708 | 8192.33 | 1.66% |
| 2025-08-08 | 7.51 | 7.60 | 0.09 | 1.20% | 7.43 | 7.71 | 162027 | 12313.84 | 2.50% |
| 2025-08-07 | 7.58 | 7.51 | -0.07 | -0.92% | 7.49 | 7.65 | 130702 | 9887.91 | 2.01% |
| 2025-08-06 | 7.67 | 7.58 | -0.09 | -1.17% | 7.55 | 7.81 | 94220 | 7168.65 | 1.45% |
| 2025-08-05 | 7.63 | 7.67 | 0.03 | 0.39% | 7.60 | 7.74 | 75938 | 5823.20 | 1.17% |
| 2025-08-04 | 7.60 | 7.64 | -0.01 | -0.13% | 7.45 | 7.65 | 93947 | 7090.30 | 1.45% |
| 2025-08-01 | 7.44 | 7.65 | 0.24 | 3.24% | 7.41 | 7.73 | 172037 | 13167.22 | 2.65% |
| 2025-07-31 | 7.55 | 7.41 | -0.16 | -2.11% | 7.39 | 7.61 | 82833 | 6215.43 | 1.28% |
| 2025-07-30 | 7.55 | 7.57 | 0.00 | 0.00% | 7.49 | 7.63 | 82725 | 6262.23 | 1.27% |
| 2025-07-29 | 7.65 | 7.57 | -0.09 | -1.17% | 7.49 | 7.69 | 92994 | 7016.55 | 1.43% |
| 2025-07-28 | 7.70 | 7.66 | 0.00 | 0.00% | 7.64 | 7.74 | 77250 | 5933.49 | 1.19% |
| 2025-07-25 | 7.64 | 7.66 | 0.03 | 0.39% | 7.62 | 7.73 | 96937 | 7442.50 | 1.49% |
| 2025-07-24 | 7.48 | 7.63 | 0.13 | 1.73% | 7.45 | 7.65 | 105118 | 7954.95 | 1.62% |
| 2025-07-23 | 7.56 | 7.50 | -0.09 | -1.19% | 7.47 | 7.66 | 87756 | 6639.68 | 1.35% |
| 2025-07-22 | 7.62 | 7.59 | -0.02 | -0.26% | 7.54 | 7.62 | 75739 | 5734.35 | 1.17% |
| 2025-07-21 | 7.60 | 7.61 | 0.01 | 0.13% | 7.57 | 7.65 | 80910 | 6156.53 | 1.25% |
| 2025-07-18 | 7.65 | 7.60 | -0.01 | -0.13% | 7.51 | 7.65 | 66245 | 5002.06 | 1.02% |
| 2025-07-17 | 7.56 | 7.61 | 0.05 | 0.66% | 7.52 | 7.63 | 73602 | 5585.21 | 1.13% |
| 2025-07-16 | 7.38 | 7.56 | 0.17 | 2.30% | 7.36 | 7.57 | 79739 | 5969.30 | 1.23% |
| 2025-07-15 | 7.54 | 7.39 | -0.15 | -1.99% | 7.32 | 7.54 | 82586 | 6113.39 | 1.27% |
| 2025-07-14 | 7.64 | 7.62 | -0.01 | -0.13% | 7.58 | 7.70 | 80475 | 6140.88 | 1.24% |
| 2025-07-11 | 7.66 | 7.63 | -0.04 | -0.52% | 7.60 | 7.73 | 69697 | 5328.49 | 1.07% |
| 2025-07-10 | 7.59 | 7.67 | 0.09 | 1.19% | 7.57 | 7.67 | 72434 | 5529.37 | 1.12% |
| 2025-07-09 | 7.63 | 7.58 | -0.02 | -0.26% | 7.55 | 7.65 | 74037 | 5621.15 | 1.14% |
| 2025-07-08 | 7.59 | 7.60 | 0.01 | 0.13% | 7.55 | 7.64 | 72706 | 5519.35 | 1.12% |
| 2025-07-07 | 7.55 | 7.59 | 0.02 | 0.26% | 7.51 | 7.67 | 79092 | 6012.82 | 1.22% |
| 2025-07-04 | 7.49 | 7.57 | 0.07 | 0.93% | 7.49 | 7.73 | 151575 | 11559.77 | 2.34% |
| 2025-07-03 | 7.45 | 7.50 | 0.04 | 0.54% | 7.45 | 7.52 | 55653 | 4164.68 | 0.86% |
| 2025-07-02 | 7.45 | 7.46 | 0.01 | 0.13% | 7.41 | 7.50 | 72119 | 5378.17 | 1.11% |
| 2025-07-01 | 7.47 | 7.45 | 0.01 | 0.13% | 7.41 | 7.50 | 51176 | 3812.70 | 0.79% |
| 2025-06-30 | 7.44 | 7.44 | 0.00 | 0.00% | 7.38 | 7.46 | 51537 | 3824.13 | 0.79% |
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。
