| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 30.41 | 30.23 | -0.20 | -0.66% | 30.00 | 30.78 | 21260 | 6446.44 | 0.67% | 0.00 |
| 2026-03-25 | 30.72 | 30.43 | -0.06 | -0.20% | 30.25 | 30.94 | 23000 | 7037.45 | 0.73% | 0.00 |
| 2026-03-24 | 30.38 | 30.49 | 0.39 | 1.30% | 30.00 | 30.62 | 23184 | 7025.67 | 0.73% | 2.00 |
| 2026-03-23 | 31.43 | 30.10 | -1.76 | -5.52% | 29.82 | 31.44 | 48394 | 14804.41 | 1.53% | 0.00 |
| 2026-03-20 | 32.85 | 31.86 | -0.99 | -3.01% | 31.86 | 33.17 | 32556 | 10512.75 | 1.03% | 0.00 |
| 2026-03-19 | 33.28 | 32.85 | -0.59 | -1.76% | 32.55 | 33.50 | 33800 | 11149.48 | 1.07% | 0.00 |
| 2026-03-18 | 32.89 | 33.44 | 0.55 | 1.67% | 32.71 | 33.89 | 39661 | 13202.47 | 1.25% | 0.00 |
| 2026-03-17 | 32.90 | 32.89 | -0.06 | -0.18% | 32.73 | 33.48 | 38632 | 12782.75 | 1.22% | 0.00 |
| 2026-03-16 | 31.80 | 32.95 | 0.95 | 2.97% | 31.60 | 33.10 | 56527 | 18437.80 | 1.79% | 0.00 |
| 2026-03-13 | 31.14 | 32.00 | 0.91 | 2.93% | 31.01 | 32.00 | 47116 | 14798.42 | 1.49% | 0.00 |
| 2026-03-12 | 31.44 | 31.09 | -0.34 | -1.08% | 31.00 | 31.52 | 26153 | 8160.70 | 0.83% | 0.00 |
| 2026-03-11 | 31.88 | 31.43 | -0.39 | -1.23% | 31.42 | 31.95 | 18758 | 5938.76 | 0.59% | 0.00 |
| 2026-03-10 | 31.72 | 31.82 | 0.33 | 1.05% | 31.56 | 31.99 | 14274 | 4538.16 | 0.45% | 0.00 |
| 2026-03-09 | 31.31 | 31.49 | -0.16 | -0.51% | 31.05 | 31.68 | 19349 | 6057.90 | 0.61% | 0.00 |
| 2026-03-06 | 31.13 | 31.65 | 0.55 | 1.77% | 31.01 | 31.83 | 19039 | 6019.74 | 0.60% | 0.00 |
| 2026-03-05 | 31.32 | 31.10 | 0.08 | 0.26% | 30.92 | 31.47 | 15818 | 4935.52 | 0.50% | 0.00 |
| 2026-03-04 | 31.31 | 31.02 | -0.33 | -1.05% | 31.02 | 31.68 | 19291 | 6047.38 | 0.61% | 0.00 |
| 2026-03-03 | 32.18 | 31.35 | -0.94 | -2.91% | 31.25 | 32.56 | 35129 | 11138.66 | 1.11% | 0.00 |
| 2026-03-02 | 32.75 | 32.29 | -0.56 | -1.70% | 32.02 | 32.84 | 30861 | 10009.56 | 0.98% | 0.00 |
| 2026-02-27 | 32.70 | 32.85 | 0.09 | 0.27% | 32.63 | 32.90 | 14757 | 4837.65 | 0.47% | 0.00 |
| 2026-02-26 | 32.79 | 32.76 | -0.13 | -0.40% | 32.67 | 32.99 | 21759 | 7128.14 | 0.69% | 0.00 |
| 2026-02-25 | 32.99 | 32.89 | -0.04 | -0.12% | 32.80 | 33.29 | 22727 | 7517.16 | 0.72% | 0.00 |
| 2026-02-24 | 32.82 | 32.93 | 0.30 | 0.92% | 32.45 | 33.04 | 23116 | 7581.19 | 0.73% | 0.00 |
| 2026-02-13 | 33.00 | 32.63 | -0.27 | -0.82% | 32.60 | 33.05 | 20028 | 6579.96 | 0.63% | 0.00 |
| 2026-02-12 | 32.96 | 32.90 | -0.05 | -0.15% | 32.70 | 33.03 | 16461 | 5416.46 | 0.52% | 0.00 |
| 2026-02-11 | 32.80 | 32.95 | 0.13 | 0.40% | 32.71 | 33.07 | 16315 | 5378.44 | 0.52% | 0.00 |
| 2026-02-10 | 32.64 | 32.82 | 0.19 | 0.58% | 32.53 | 32.99 | 20497 | 6722.96 | 0.65% | 0.00 |
| 2026-02-09 | 32.66 | 32.63 | 0.22 | 0.68% | 32.52 | 32.75 | 18307 | 5970.11 | 0.58% | 0.00 |
| 2026-02-06 | 32.65 | 32.41 | -0.25 | -0.77% | 32.37 | 32.99 | 19999 | 6538.24 | 0.63% | 0.00 |
| 2026-02-05 | 32.76 | 32.66 | -0.10 | -0.31% | 32.56 | 33.10 | 19608 | 6426.75 | 0.62% | 0.00 |
| 2026-02-04 | 32.28 | 32.76 | 0.26 | 0.80% | 32.18 | 32.86 | 26206 | 8504.46 | 0.83% | 0.00 |
| 2026-02-03 | 32.40 | 32.50 | 0.30 | 0.93% | 32.13 | 32.64 | 23276 | 7550.25 | 0.74% | 0.00 |
| 2026-02-02 | 33.15 | 32.20 | -1.14 | -3.42% | 32.19 | 33.35 | 34327 | 11252.17 | 1.08% | 0.00 |
| 2026-01-30 | 33.61 | 33.34 | -0.27 | -0.80% | 32.98 | 33.81 | 24384 | 8125.14 | 0.77% | 0.00 |
| 2026-01-29 | 33.51 | 33.61 | 0.03 | 0.09% | 33.15 | 34.01 | 29704 | 9968.50 | 0.94% | 0.00 |
| 2026-01-28 | 34.43 | 33.58 | -0.84 | -2.44% | 33.51 | 34.58 | 41055 | 13895.76 | 1.30% | 0.00 |
| 2026-01-27 | 34.75 | 34.42 | -0.36 | -1.04% | 33.76 | 34.75 | 37688 | 12883.05 | 1.19% | 0.00 |
| 2026-01-26 | 34.99 | 34.78 | -0.08 | -0.23% | 34.18 | 35.24 | 48691 | 16854.77 | 1.54% | 0.00 |
| 2026-01-23 | 34.28 | 34.86 | 0.76 | 2.23% | 34.15 | 35.13 | 45592 | 15806.19 | 1.44% | 0.00 |
| 2026-01-22 | 34.26 | 34.10 | -0.15 | -0.44% | 33.92 | 34.48 | 32762 | 11200.18 | 1.04% | 0.00 |
| 2026-01-21 | 34.13 | 34.25 | 0.04 | 0.12% | 33.96 | 34.64 | 40021 | 13732.99 | 1.26% | 0.00 |
| 2026-01-20 | 34.53 | 34.21 | -0.17 | -0.49% | 34.00 | 34.69 | 35051 | 12022.80 | 1.11% | 0.00 |
| 2026-01-19 | 34.85 | 34.38 | -0.43 | -1.24% | 34.37 | 35.07 | 41679 | 14437.28 | 1.32% | 0.00 |
| 2026-01-16 | 35.70 | 34.81 | -0.98 | -2.74% | 34.61 | 36.01 | 49013 | 17186.57 | 1.55% | 0.00 |
| 2026-01-15 | 36.42 | 35.79 | -1.19 | -3.22% | 35.44 | 36.68 | 66164 | 23726.87 | 2.09% | 0.00 |
| 2026-01-14 | 36.42 | 36.98 | 1.11 | 3.09% | 36.22 | 38.80 | 132372 | 49515.37 | 4.18% | 0.00 |
| 2026-01-13 | 34.54 | 35.87 | 1.52 | 4.43% | 34.30 | 36.88 | 100418 | 35899.78 | 3.17% | 0.00 |
| 2026-01-12 | 32.90 | 34.35 | 1.49 | 4.53% | 32.90 | 34.85 | 59837 | 20322.73 | 1.89% | 0.00 |
| 2026-01-09 | 32.29 | 32.86 | 0.46 | 1.42% | 32.29 | 32.94 | 28414 | 9282.85 | 0.90% | 0.00 |
| 2026-01-08 | 32.18 | 32.40 | 0.22 | 0.68% | 32.07 | 32.53 | 23521 | 7601.32 | 0.74% | 0.00 |
| 2026-01-07 | 32.41 | 32.18 | -0.21 | -0.65% | 32.07 | 32.55 | 22265 | 7188.73 | 0.70% | 0.00 |
| 2026-01-06 | 32.48 | 32.39 | -0.06 | -0.18% | 32.20 | 32.79 | 30729 | 9956.90 | 0.97% | 0.00 |
| 2026-01-05 | 31.86 | 32.45 | 0.67 | 2.11% | 31.81 | 32.45 | 24313 | 7837.15 | 0.76% | 0.00 |
| 2025-12-31 | 31.99 | 31.78 | -0.11 | -0.34% | 31.72 | 32.09 | 11527 | 3670.25 | 0.36% | 0.00 |
| 2025-12-30 | 31.60 | 31.89 | 0.24 | 0.76% | 31.45 | 31.98 | 16637 | 5292.86 | 0.52% | 0.00 |
| 2025-12-29 | 31.68 | 31.65 | -0.01 | -0.03% | 31.60 | 31.92 | 13505 | 4290.38 | 0.42% | 0.00 |
| 2025-12-26 | 31.68 | 31.66 | 0.06 | 0.19% | 31.52 | 31.95 | 15868 | 5040.90 | 0.50% | 0.00 |
| 2025-12-25 | 31.29 | 31.60 | 0.34 | 1.09% | 31.12 | 31.76 | 16666 | 5241.03 | 0.52% | 0.00 |
| 2025-12-24 | 30.97 | 31.26 | 0.29 | 0.94% | 30.89 | 31.35 | 9976 | 3109.70 | 0.31% | 0.00 |
| 2025-12-23 | 31.34 | 30.97 | -0.34 | -1.09% | 30.95 | 31.39 | 15301 | 4761.51 | 0.48% | 0.00 |
| 2025-12-22 | 31.57 | 31.31 | -0.22 | -0.70% | 31.23 | 31.58 | 14415 | 4524.46 | 0.45% | 0.00 |
| 2025-12-19 | 31.42 | 31.53 | 0.11 | 0.35% | 31.36 | 31.72 | 13126 | 4142.08 | 0.41% | 0.00 |
| 2025-12-18 | 31.12 | 31.42 | 0.20 | 0.64% | 31.12 | 31.56 | 18726 | 5872.77 | 0.59% | 0.00 |
| 2025-12-17 | 30.91 | 31.22 | 0.24 | 0.77% | 30.45 | 31.22 | 20053 | 6191.66 | 0.63% | 0.00 |
| 2025-12-16 | 30.90 | 30.98 | 0.15 | 0.49% | 30.49 | 31.09 | 15157 | 4671.47 | 0.48% | 0.00 |
| 2025-12-15 | 30.97 | 30.83 | -0.23 | -0.74% | 30.77 | 31.14 | 12483 | 3867.19 | 0.39% | 0.00 |
| 2025-12-12 | 30.82 | 31.06 | 0.25 | 0.81% | 30.33 | 31.06 | 25656 | 7877.94 | 0.81% | 0.00 |
| 2025-12-11 | 31.58 | 30.81 | -0.65 | -2.07% | 30.78 | 31.58 | 23199 | 7199.68 | 0.73% | 0.00 |
| 2025-12-10 | 31.80 | 31.46 | -0.21 | -0.66% | 31.23 | 31.80 | 18105 | 5683.02 | 0.57% | 0.00 |
| 2025-12-09 | 32.01 | 31.67 | -0.34 | -1.06% | 31.66 | 32.10 | 13224 | 4210.34 | 0.42% | 0.00 |
| 2025-12-08 | 31.65 | 32.01 | 0.46 | 1.46% | 31.60 | 32.09 | 17417 | 5541.94 | 0.55% | 0.00 |
| 2025-12-05 | 32.05 | 31.55 | -0.50 | -1.56% | 31.50 | 32.05 | 25253 | 8022.48 | 0.79% | 0.00 |
| 2025-12-04 | 31.91 | 32.05 | 0.12 | 0.38% | 31.86 | 32.28 | 16755 | 5368.44 | 0.53% | 0.00 |
| 2025-12-03 | 32.10 | 31.93 | -0.22 | -0.68% | 31.76 | 32.28 | 15748 | 5023.78 | 0.50% | 0.00 |
| 2025-12-02 | 32.38 | 32.15 | -0.23 | -0.71% | 32.08 | 32.58 | 17198 | 5549.46 | 0.54% | 0.00 |
| 2025-12-01 | 32.43 | 32.38 | -0.05 | -0.15% | 32.22 | 32.54 | 18408 | 5949.92 | 0.58% | 0.00 |
| 2025-11-28 | 32.27 | 32.43 | 0.16 | 0.50% | 32.19 | 32.46 | 14190 | 4593.66 | 0.45% | 0.00 |
| 2025-11-27 | 32.26 | 32.27 | 0.00 | 0.00% | 32.14 | 32.49 | 14502 | 4688.46 | 0.46% | 0.00 |
| 2025-11-26 | 32.68 | 32.27 | -0.41 | -1.25% | 32.25 | 32.89 | 19010 | 6187.68 | 0.60% | 0.00 |
| 2025-11-25 | 33.05 | 32.68 | -0.19 | -0.58% | 32.67 | 33.13 | 21225 | 6980.40 | 0.67% | 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。
