| 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 | 34.11 | 33.81 | -0.12 | -0.35% | 33.68 | 34.17 | 28672 | 9710.95 | 0.90% | 0.00 |
| 2025-10-24 | 34.16 | 33.93 | -0.13 | -0.38% | 33.87 | 34.56 | 35077 | 11998.58 | 1.10% | 0.00 |
| 2025-10-23 | 34.18 | 34.06 | -0.17 | -0.50% | 33.50 | 34.21 | 29533 | 9986.25 | 0.93% | 0.00 |
| 2025-10-22 | 33.97 | 34.23 | 0.22 | 0.65% | 33.53 | 34.74 | 44808 | 15285.23 | 1.41% | 10.00 |
| 2025-10-21 | 34.07 | 34.01 | -0.05 | -0.15% | 33.71 | 34.25 | 37010 | 12544.88 | 1.16% | 0.00 |
| 2025-10-20 | 33.67 | 34.06 | 0.86 | 2.59% | 33.40 | 34.32 | 51749 | 17544.90 | 1.63% | 0.00 |
| 2025-10-17 | 33.40 | 33.20 | -0.19 | -0.57% | 33.08 | 34.30 | 55362 | 18645.02 | 1.74% | 0.00 |
| 2025-10-16 | 32.89 | 33.39 | 0.92 | 2.83% | 32.70 | 34.89 | 79546 | 27057.74 | 2.50% | 0.00 |
| 2025-10-15 | 32.70 | 32.47 | -0.10 | -0.31% | 32.34 | 32.80 | 19725 | 6407.96 | 0.62% | 0.00 |
| 2025-10-14 | 33.25 | 32.57 | -0.53 | -1.60% | 32.48 | 33.38 | 26613 | 8753.34 | 0.84% | 0.00 |
| 2025-10-13 | 32.75 | 33.10 | -0.03 | -0.09% | 32.55 | 33.20 | 29081 | 9546.33 | 0.91% | 0.00 |
| 2025-10-10 | 33.50 | 33.13 | -0.35 | -1.05% | 33.09 | 33.55 | 22840 | 7600.09 | 0.72% | 0.00 |
| 2025-10-09 | 32.64 | 33.48 | 0.84 | 2.57% | 32.64 | 33.58 | 33841 | 11246.99 | 1.06% | 0.00 |
| 2025-09-30 | 32.25 | 32.64 | 0.21 | 0.65% | 32.25 | 32.68 | 22758 | 7388.39 | 0.72% | 0.00 |
| 2025-09-29 | 32.18 | 32.43 | 0.20 | 0.62% | 31.70 | 32.60 | 23872 | 7667.25 | 0.75% | 0.00 |
| 2025-09-26 | 32.85 | 32.23 | -0.63 | -1.92% | 32.19 | 32.85 | 17971 | 5813.53 | 0.57% | 0.00 |
| 2025-09-25 | 32.45 | 32.86 | 0.35 | 1.08% | 32.45 | 33.18 | 21039 | 6920.50 | 0.66% | 0.00 |
| 2025-09-24 | 31.99 | 32.51 | 0.51 | 1.59% | 31.82 | 32.58 | 19188 | 6194.57 | 0.60% | 0.00 |
| 2025-09-23 | 32.50 | 32.00 | -0.62 | -1.90% | 31.50 | 32.87 | 35612 | 11414.23 | 1.12% | 0.00 |
| 2025-09-22 | 32.74 | 32.62 | 0.03 | 0.09% | 32.36 | 32.95 | 22375 | 7288.34 | 0.70% | 0.00 |
| 2025-09-19 | 32.45 | 32.59 | 0.08 | 0.25% | 32.40 | 32.84 | 23694 | 7723.39 | 0.75% | 0.00 |
| 2025-09-18 | 33.16 | 32.51 | -0.62 | -1.87% | 32.30 | 33.36 | 38771 | 12747.30 | 1.22% | 0.00 |
| 2025-09-17 | 33.21 | 33.13 | 0.02 | 0.06% | 32.92 | 33.28 | 18769 | 6215.25 | 0.59% | 0.00 |
| 2025-09-16 | 33.39 | 33.11 | -0.19 | -0.57% | 32.94 | 33.50 | 20623 | 6840.20 | 0.65% | 0.00 |
| 2025-09-15 | 33.17 | 33.30 | 0.13 | 0.39% | 32.77 | 33.77 | 40659 | 13523.54 | 1.28% | 0.00 |
| 2025-09-12 | 33.45 | 33.17 | -0.30 | -0.90% | 33.11 | 33.45 | 23616 | 7850.80 | 0.74% | 0.00 |
| 2025-09-11 | 33.08 | 33.47 | 0.51 | 1.55% | 32.71 | 33.48 | 36481 | 12129.08 | 1.15% | 0.00 |
| 2025-09-10 | 32.82 | 32.96 | 0.14 | 0.43% | 32.74 | 33.21 | 23663 | 7806.04 | 0.74% | 0.00 |
| 2025-09-09 | 33.42 | 32.82 | -0.68 | -2.03% | 32.64 | 33.55 | 33700 | 11147.88 | 1.06% | 0.00 |
| 2025-09-08 | 32.65 | 33.50 | 0.96 | 2.95% | 32.58 | 33.52 | 44540 | 14796.99 | 1.40% | 0.00 |
| 2025-09-05 | 32.37 | 32.54 | 0.28 | 0.87% | 32.02 | 32.71 | 31603 | 10215.13 | 0.99% | 0.00 |
| 2025-09-04 | 32.55 | 32.26 | -0.27 | -0.83% | 32.00 | 32.75 | 34768 | 11261.27 | 1.09% | 0.00 |
| 2025-09-03 | 32.83 | 32.53 | -0.23 | -0.70% | 32.45 | 33.09 | 26950 | 8827.95 | 0.85% | 0.00 |
| 2025-09-02 | 32.98 | 32.76 | -0.22 | -0.67% | 32.40 | 33.26 | 36524 | 11958.44 | 1.15% | 0.00 |
| 2025-09-01 | 33.00 | 32.98 | -0.02 | -0.06% | 32.78 | 33.29 | 38660 | 12748.67 | 1.22% | 0.00 |
| 2025-08-29 | 32.87 | 33.00 | 0.19 | 0.58% | 32.81 | 33.33 | 37459 | 12382.64 | 1.18% | 0.00 |
| 2025-08-28 | 33.07 | 32.81 | -0.38 | -1.14% | 32.30 | 33.46 | 62337 | 20459.95 | 1.96% | 0.00 |
| 2025-08-27 | 34.31 | 33.19 | -1.89 | -5.39% | 33.19 | 34.39 | 98584 | 33370.68 | 3.10% | 0.00 |
| 2025-08-26 | 35.50 | 35.08 | -0.32 | -0.90% | 34.65 | 35.50 | 38196 | 13385.54 | 1.20% | 0.00 |
| 2025-08-25 | 35.29 | 35.40 | 0.31 | 0.88% | 34.89 | 35.66 | 44811 | 15800.27 | 1.41% | 0.00 |
| 2025-08-22 | 34.68 | 35.09 | 0.27 | 0.78% | 34.60 | 35.09 | 32085 | 11181.88 | 1.01% | 0.00 |
| 2025-08-21 | 34.88 | 34.82 | -0.09 | -0.26% | 34.54 | 35.31 | 29853 | 10423.61 | 0.94% | 0.00 |
| 2025-08-20 | 34.91 | 34.91 | -0.09 | -0.26% | 34.24 | 34.96 | 41111 | 14231.60 | 1.29% | 0.00 |
| 2025-08-19 | 35.71 | 35.00 | -0.66 | -1.85% | 34.92 | 35.95 | 36729 | 12981.71 | 1.16% | 0.00 |
| 2025-08-18 | 34.85 | 35.66 | 0.83 | 2.38% | 34.77 | 36.09 | 60661 | 21596.16 | 1.91% | 10.00 |
| 2025-08-15 | 34.17 | 34.83 | 0.58 | 1.69% | 34.11 | 35.12 | 40928 | 14178.54 | 1.29% | 0.00 |
| 2025-08-14 | 35.49 | 34.25 | -1.14 | -3.22% | 34.10 | 35.52 | 56821 | 19715.84 | 1.79% | 0.00 |
| 2025-08-13 | 35.28 | 35.39 | 0.11 | 0.31% | 34.60 | 35.43 | 50781 | 17855.68 | 1.60% | 0.00 |
| 2025-08-12 | 34.45 | 35.28 | 0.95 | 2.77% | 34.33 | 36.79 | 69567 | 24822.37 | 2.19% | 0.00 |
| 2025-08-11 | 33.46 | 34.33 | 0.95 | 2.85% | 33.29 | 34.56 | 43711 | 14891.62 | 1.37% | 0.00 |
| 2025-08-08 | 33.52 | 33.38 | -0.13 | -0.39% | 33.00 | 33.81 | 32916 | 10995.45 | 1.04% | 0.00 |
| 2025-08-07 | 33.72 | 33.51 | -0.17 | -0.50% | 33.49 | 34.24 | 39054 | 13193.05 | 1.23% | 0.00 |
| 2025-08-06 | 33.78 | 33.68 | -0.11 | -0.33% | 33.45 | 33.93 | 31361 | 10558.58 | 0.99% | 0.00 |
| 2025-08-05 | 33.79 | 33.79 | 0.00 | 0.00% | 33.50 | 34.10 | 30921 | 10438.66 | 0.97% | 0.00 |
| 2025-08-04 | 33.07 | 33.79 | 0.54 | 1.62% | 32.68 | 33.82 | 31985 | 10648.34 | 1.01% | 0.00 |
| 2025-08-01 | 33.03 | 33.25 | 0.19 | 0.57% | 32.96 | 34.00 | 38309 | 12820.35 | 1.20% | 10.00 |
| 2025-07-31 | 33.28 | 33.06 | -0.34 | -1.02% | 32.91 | 33.83 | 45910 | 15314.42 | 1.44% | 0.00 |
| 2025-07-30 | 33.16 | 33.40 | 0.11 | 0.33% | 33.05 | 34.14 | 45201 | 15156.67 | 1.42% | 0.00 |
| 2025-07-29 | 33.00 | 33.29 | 0.26 | 0.79% | 32.66 | 33.46 | 35210 | 11669.80 | 1.11% | 0.00 |
| 2025-07-28 | 32.91 | 33.03 | 0.17 | 0.52% | 32.68 | 33.46 | 36159 | 11968.41 | 1.14% | 0.00 |
| 2025-07-25 | 33.21 | 32.86 | -0.29 | -0.87% | 32.78 | 33.65 | 46397 | 15365.45 | 1.46% | 0.00 |
| 2025-07-24 | 32.29 | 33.15 | 0.87 | 2.70% | 32.28 | 33.24 | 44412 | 14573.50 | 1.40% | 0.00 |
| 2025-07-23 | 32.10 | 32.28 | 0.17 | 0.53% | 32.03 | 32.69 | 36869 | 11959.87 | 1.16% | 0.00 |
| 2025-07-22 | 31.69 | 32.11 | 0.41 | 1.29% | 31.59 | 32.50 | 46316 | 14820.77 | 1.46% | 0.00 |
| 2025-07-21 | 31.68 | 31.70 | 0.01 | 0.03% | 31.51 | 31.89 | 24055 | 7636.04 | 0.76% | 0.00 |
| 2025-07-18 | 31.46 | 31.69 | 0.32 | 1.02% | 31.32 | 31.74 | 25947 | 8174.82 | 0.82% | 0.00 |
| 2025-07-17 | 31.22 | 31.37 | 0.19 | 0.61% | 31.01 | 31.42 | 22022 | 6879.65 | 0.69% | 0.00 |
| 2025-07-16 | 31.05 | 31.18 | 0.22 | 0.71% | 30.85 | 31.38 | 22818 | 7117.79 | 0.72% | 0.00 |
| 2025-07-15 | 31.21 | 30.96 | -0.18 | -0.58% | 30.75 | 31.29 | 22321 | 6908.87 | 0.70% | 0.00 |
| 2025-07-14 | 31.48 | 31.14 | -0.35 | -1.11% | 31.11 | 31.48 | 22203 | 6935.67 | 0.70% | 0.00 |
| 2025-07-11 | 30.97 | 31.49 | 0.55 | 1.78% | 30.86 | 31.65 | 37865 | 11878.28 | 1.19% | 2.00 |
| 2025-07-10 | 30.99 | 30.94 | -0.04 | -0.13% | 30.88 | 31.04 | 17654 | 5465.92 | 0.56% | 0.00 |
| 2025-07-09 | 30.80 | 30.98 | 0.09 | 0.29% | 30.80 | 31.21 | 21891 | 6786.17 | 0.69% | 0.00 |
| 2025-07-08 | 30.69 | 30.89 | 0.20 | 0.65% | 30.65 | 30.98 | 19702 | 6077.65 | 0.62% | 0.00 |
| 2025-07-07 | 30.66 | 30.69 | 0.11 | 0.36% | 30.52 | 31.03 | 16546 | 5084.05 | 0.52% | 0.00 |
| 2025-07-04 | 30.64 | 30.58 | -0.06 | -0.20% | 30.50 | 30.95 | 19458 | 5974.85 | 0.61% | 0.00 |
| 2025-07-03 | 30.80 | 30.64 | -0.08 | -0.26% | 30.62 | 30.90 | 18380 | 5648.32 | 0.58% | 0.00 |
| 2025-07-02 | 31.06 | 30.72 | -0.18 | -0.58% | 30.48 | 31.17 | 17969 | 5512.16 | 0.57% | 0.00 |
| 2025-07-01 | 30.84 | 30.90 | 0.01 | 0.03% | 30.65 | 31.07 | 16584 | 5112.57 | 0.52% | 0.00 |
| 2025-06-30 | 30.43 | 30.89 | 0.48 | 1.58% | 30.31 | 31.23 | 24040 | 7378.92 | 0.76% | 9.82 |
海尔生物(688139)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。
