日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
---|---|---|---|---|---|---|---|---|---|---|
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 |
2025-06-27 | 30.52 | 30.41 | -0.07 | -0.23% | 30.38 | 30.67 | 16398 | 5001.75 | 0.52% | 0.00 |
2025-06-26 | 30.80 | 30.48 | -0.32 | -1.04% | 30.36 | 30.80 | 18543 | 5654.57 | 0.58% | 0.00 |
2025-06-25 | 30.51 | 30.80 | 0.30 | 0.98% | 30.31 | 30.84 | 19439 | 5943.78 | 0.61% | 0.00 |
2025-06-24 | 29.88 | 30.50 | 0.67 | 2.25% | 29.88 | 30.62 | 21970 | 6655.91 | 0.69% | 0.00 |
2025-06-23 | 29.77 | 29.83 | -0.04 | -0.13% | 29.74 | 30.08 | 15223 | 4553.08 | 0.48% | 0.00 |
2025-06-20 | 29.92 | 29.87 | -0.20 | -0.67% | 29.68 | 30.25 | 14265 | 4262.80 | 0.45% | 0.00 |
2025-06-19 | 30.28 | 30.07 | -0.21 | -0.69% | 29.90 | 30.38 | 17813 | 5356.07 | 0.56% | 0.00 |
2025-06-18 | 30.87 | 30.28 | -0.50 | -1.62% | 30.12 | 30.87 | 16855 | 5120.77 | 0.53% | 0.00 |
2025-06-17 | 30.84 | 30.78 | 0.06 | 0.20% | 30.66 | 31.28 | 14184 | 4382.12 | 0.45% | 0.00 |
2025-06-16 | 30.82 | 30.72 | -0.18 | -0.58% | 30.60 | 31.19 | 16443 | 5064.53 | 0.52% | 0.00 |
2025-06-13 | 31.36 | 30.90 | -0.46 | -1.47% | 30.83 | 31.76 | 25673 | 8005.30 | 0.81% | 0.00 |
2025-06-12 | 31.14 | 31.36 | 0.56 | 1.82% | 30.74 | 32.18 | 33408 | 10522.02 | 1.05% | 0.00 |
2025-06-11 | 30.90 | 30.80 | -0.10 | -0.32% | 30.80 | 31.18 | 16184 | 5007.79 | 0.51% | 0.00 |
2025-06-10 | 31.08 | 30.90 | -0.12 | -0.39% | 30.60 | 31.20 | 22149 | 6843.20 | 0.70% | 0.00 |
2025-06-09 | 30.75 | 31.02 | 0.34 | 1.11% | 30.55 | 31.55 | 21731 | 6786.08 | 0.68% | 0.00 |
2025-06-06 | 31.01 | 30.68 | -0.10 | -0.32% | 30.55 | 31.01 | 14343 | 4404.66 | 0.45% | 0.00 |
2025-06-05 | 31.58 | 31.24 | -0.38 | -1.20% | 31.06 | 31.66 | 16419 | 5131.33 | 0.52% | 0.00 |
2025-06-04 | 31.60 | 31.62 | 0.17 | 0.54% | 31.25 | 31.79 | 18498 | 5839.04 | 0.58% | 0.00 |
2025-06-03 | 31.00 | 31.45 | 0.27 | 0.87% | 30.82 | 31.60 | 23309 | 7271.28 | 0.73% | 0.00 |
2025-05-30 | 30.56 | 31.18 | 0.51 | 1.66% | 30.53 | 31.49 | 23402 | 7261.37 | 0.74% | 0.00 |
2025-05-29 | 30.20 | 30.67 | 0.55 | 1.83% | 30.06 | 30.77 | 19281 | 5894.62 | 0.61% | 0.00 |
2025-05-28 | 30.98 | 30.12 | -0.81 | -2.62% | 30.10 | 31.19 | 25485 | 7792.22 | 0.80% | 0.00 |
2025-05-27 | 30.80 | 30.93 | 0.01 | 0.03% | 30.60 | 31.09 | 13189 | 4074.91 | 0.41% | 0.00 |
2025-05-26 | 31.66 | 30.92 | -0.42 | -1.34% | 30.91 | 31.73 | 17493 | 5454.69 | 0.55% | 0.00 |
2025-05-23 | 31.06 | 31.34 | 0.21 | 0.67% | 31.06 | 31.94 | 22340 | 7044.77 | 0.70% | 0.00 |
2025-05-22 | 31.67 | 31.13 | -0.45 | -1.42% | 31.06 | 31.67 | 14376 | 4497.81 | 0.45% | 0.00 |
2025-05-21 | 31.62 | 31.58 | -0.13 | -0.41% | 31.51 | 31.88 | 13757 | 4360.67 | 0.43% | 0.00 |
2025-05-20 | 31.46 | 31.71 | 0.29 | 0.92% | 31.43 | 31.92 | 17729 | 5622.08 | 0.56% | 0.00 |
2025-05-19 | 31.47 | 31.42 | 0.11 | 0.35% | 31.11 | 31.47 | 12552 | 3925.16 | 0.39% | 0.00 |
2025-05-16 | 31.45 | 31.31 | -0.06 | -0.19% | 31.27 | 31.79 | 13122 | 4126.46 | 0.41% | 0.00 |
2025-05-15 | 31.71 | 31.37 | -0.42 | -1.32% | 31.33 | 31.79 | 15147 | 4766.00 | 0.48% | 0.00 |
2025-05-14 | 32.19 | 31.79 | -0.40 | -1.24% | 31.50 | 32.19 | 28108 | 8921.91 | 0.88% | 0.00 |
2025-05-13 | 32.29 | 32.19 | 0.25 | 0.78% | 32.02 | 32.47 | 20015 | 6453.48 | 0.63% | 0.00 |
2025-05-12 | 32.08 | 31.94 | 0.04 | 0.13% | 31.87 | 32.17 | 17206 | 5504.18 | 0.54% | 0.00 |
2025-05-09 | 32.16 | 31.90 | -0.35 | -1.09% | 31.88 | 32.32 | 12759 | 4087.09 | 0.40% | 0.00 |
2025-05-08 | 32.00 | 32.25 | 0.18 | 0.56% | 32.00 | 32.45 | 16004 | 5166.57 | 0.50% | 0.00 |
2025-05-07 | 32.16 | 32.07 | 0.12 | 0.38% | 31.95 | 32.60 | 18826 | 6057.20 | 0.59% | 0.00 |
2025-05-06 | 31.67 | 31.95 | 0.42 | 1.33% | 31.58 | 32.02 | 13231 | 4216.68 | 0.42% | 0.00 |
2025-04-30 | 31.73 | 31.53 | -0.40 | -1.25% | 31.50 | 32.05 | 16059 | 5097.91 | 0.51% | 0.00 |
2025-04-29 | 31.04 | 31.93 | 0.91 | 2.93% | 31.04 | 32.01 | 16566 | 5247.55 | 0.52% | 0.00 |
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。