| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 32.77 | 32.87 | 0.22 | 0.67% | 32.45 | 33.16 | 22948 | 7548.77 | 0.72% | 0.00 |
| 2025-11-21 | 33.45 | 32.65 | -0.66 | -1.98% | 32.45 | 33.65 | 27548 | 9071.46 | 0.87% | 0.00 |
| 2025-11-20 | 33.74 | 33.31 | -0.30 | -0.89% | 33.24 | 33.90 | 14956 | 5006.91 | 0.47% | 0.00 |
| 2025-11-19 | 34.16 | 33.61 | -0.55 | -1.61% | 33.60 | 34.34 | 22431 | 7590.41 | 0.71% | 0.00 |
| 2025-11-18 | 34.32 | 34.16 | -0.26 | -0.76% | 33.93 | 34.40 | 23513 | 8013.84 | 0.74% | 0.00 |
| 2025-11-17 | 34.92 | 34.42 | -0.48 | -1.38% | 34.17 | 34.97 | 34280 | 11791.96 | 1.08% | 0.00 |
| 2025-11-14 | 35.23 | 34.90 | -0.33 | -0.94% | 34.90 | 35.69 | 28593 | 10090.17 | 0.90% | 0.00 |
| 2025-11-13 | 35.28 | 35.23 | 0.04 | 0.11% | 34.95 | 35.38 | 25536 | 8972.05 | 0.80% | 0.00 |
| 2025-11-12 | 35.37 | 35.19 | -0.18 | -0.51% | 35.13 | 35.82 | 40772 | 14473.24 | 1.28% | 0.00 |
| 2025-11-11 | 34.85 | 35.37 | 0.56 | 1.61% | 34.59 | 35.52 | 35366 | 12411.22 | 1.11% | 0.00 |
| 2025-11-10 | 34.64 | 34.81 | 0.17 | 0.49% | 34.53 | 34.94 | 24098 | 8372.03 | 0.76% | 0.00 |
| 2025-11-07 | 35.26 | 34.64 | -0.67 | -1.90% | 34.59 | 35.26 | 35138 | 12252.46 | 1.11% | 0.00 |
| 2025-11-06 | 35.25 | 35.31 | 0.06 | 0.17% | 35.07 | 35.68 | 38771 | 13738.19 | 1.22% | 0.00 |
| 2025-11-05 | 34.78 | 35.25 | 0.27 | 0.77% | 34.64 | 35.63 | 45304 | 15955.76 | 1.42% | 0.00 |
| 2025-11-04 | 35.00 | 34.98 | -0.12 | -0.34% | 34.60 | 35.28 | 34538 | 12054.71 | 1.09% | 0.00 |
| 2025-11-03 | 34.85 | 35.10 | 0.26 | 0.75% | 34.54 | 35.34 | 42850 | 15007.70 | 1.35% | 0.00 |
| 2025-10-31 | 33.75 | 34.84 | 0.65 | 1.90% | 33.57 | 35.14 | 63633 | 22052.34 | 2.00% | 0.00 |
| 2025-10-30 | 33.86 | 34.19 | 0.18 | 0.53% | 33.75 | 34.69 | 47247 | 16196.20 | 1.49% | 0.00 |
| 2025-10-29 | 33.81 | 34.01 | 0.02 | 0.06% | 33.65 | 34.30 | 23455 | 7955.28 | 0.74% | 0.00 |
| 2025-10-28 | 33.80 | 33.99 | 0.18 | 0.53% | 33.30 | 34.09 | 41551 | 13998.73 | 1.31% | 0.00 |
| 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 |
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。
