| 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 | 5.26 | 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% |
| 2025-11-21 | 6.83 | 6.66 | -0.22 | -3.20% | 6.65 | 6.91 | 90136 | 6076.42 | 1.39% |
| 2025-11-20 | 6.90 | 6.88 | 0.00 | 0.00% | 6.84 | 6.92 | 50327 | 3461.02 | 0.78% |
| 2025-11-19 | 6.98 | 6.88 | -0.09 | -1.29% | 6.86 | 6.99 | 79087 | 5451.65 | 1.22% |
| 2025-11-18 | 7.03 | 6.97 | -0.07 | -0.99% | 6.96 | 7.07 | 76782 | 5373.24 | 1.18% |
| 2025-11-17 | 7.05 | 7.04 | -0.01 | -0.14% | 7.01 | 7.07 | 74380 | 5236.88 | 1.15% |
| 2025-11-14 | 7.08 | 7.05 | -0.05 | -0.70% | 7.05 | 7.15 | 107917 | 7663.08 | 1.66% |
| 2025-11-13 | 6.99 | 7.10 | 0.12 | 1.72% | 6.95 | 7.14 | 122720 | 8670.82 | 1.89% |
| 2025-11-12 | 7.03 | 6.98 | -0.06 | -0.85% | 6.97 | 7.08 | 77768 | 5457.94 | 1.20% |
| 2025-11-11 | 7.02 | 7.04 | 0.01 | 0.14% | 6.97 | 7.07 | 78676 | 5535.67 | 1.21% |
| 2025-11-10 | 6.98 | 7.03 | 0.07 | 1.01% | 6.94 | 7.04 | 92278 | 6466.80 | 1.42% |
| 2025-11-07 | 6.95 | 6.96 | 0.00 | 0.00% | 6.94 | 7.00 | 43497 | 3032.55 | 0.67% |
| 2025-11-06 | 7.00 | 6.96 | -0.04 | -0.57% | 6.93 | 7.01 | 57698 | 4014.16 | 0.89% |
| 2025-11-05 | 6.98 | 7.00 | 0.02 | 0.29% | 6.94 | 7.05 | 64537 | 4516.75 | 0.99% |
| 2025-11-04 | 7.03 | 6.98 | -0.04 | -0.57% | 6.95 | 7.03 | 59996 | 4187.12 | 0.92% |
| 2025-11-03 | 6.88 | 7.02 | 0.14 | 2.03% | 6.86 | 7.06 | 101562 | 7093.10 | 1.56% |
| 2025-10-31 | 6.78 | 6.88 | 0.09 | 1.33% | 6.74 | 6.90 | 63087 | 4320.19 | 0.97% |
| 2025-10-30 | 6.85 | 6.79 | -0.06 | -0.88% | 6.78 | 6.85 | 65804 | 4477.76 | 1.01% |
| 2025-10-29 | 6.94 | 6.85 | -0.14 | -2.00% | 6.78 | 6.98 | 101020 | 6905.70 | 1.56% |
| 2025-10-28 | 7.00 | 6.99 | 0.00 | 0.00% | 6.95 | 7.02 | 41272 | 2884.54 | 0.64% |
| 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% |
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。
