| 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 | 56.91 | 56.78 | -0.12 | -0.21% | 55.98 | 56.91 | 67484 | 38032.58 | 1.40% | 0.00 |
| 2025-08-21 | 55.55 | 56.90 | 1.73 | 3.14% | 55.25 | 58.50 | 119670 | 68637.98 | 2.48% | 0.00 |
| 2025-08-20 | 53.59 | 55.17 | 1.36 | 2.53% | 53.31 | 55.39 | 63537 | 34604.04 | 1.32% | 0.00 |
| 2025-08-19 | 53.85 | 53.81 | -0.03 | -0.06% | 53.53 | 54.24 | 33176 | 17869.26 | 0.69% | 0.00 |
| 2025-08-18 | 53.38 | 53.84 | 0.54 | 1.01% | 53.31 | 54.35 | 49251 | 26496.93 | 1.02% | 0.00 |
| 2025-08-15 | 52.33 | 53.30 | 0.80 | 1.52% | 52.26 | 53.32 | 32966 | 17456.02 | 0.68% | 0.00 |
| 2025-08-14 | 53.60 | 52.50 | -1.10 | -2.05% | 52.42 | 53.80 | 41231 | 21856.60 | 0.86% | 0.00 |
| 2025-08-13 | 53.68 | 53.60 | -0.05 | -0.09% | 53.00 | 53.88 | 40919 | 21844.94 | 0.85% | 7.00 |
| 2025-08-12 | 54.60 | 53.65 | 0.34 | 0.64% | 53.41 | 54.98 | 63285 | 34245.25 | 1.31% | 0.00 |
| 2025-08-11 | 52.59 | 53.31 | 0.76 | 1.45% | 52.23 | 53.45 | 38066 | 20194.22 | 0.79% | 0.00 |
| 2025-08-08 | 53.50 | 52.55 | 0.37 | 0.71% | 52.37 | 53.81 | 50626 | 26808.38 | 1.05% | 0.00 |
| 2025-08-07 | 51.90 | 52.18 | 0.33 | 0.64% | 51.73 | 52.99 | 35988 | 18837.77 | 0.75% | 0.00 |
| 2025-08-06 | 51.96 | 51.85 | 0.26 | 0.50% | 51.35 | 51.96 | 21435 | 11080.56 | 0.45% | 0.00 |
| 2025-08-05 | 51.71 | 51.59 | 0.24 | 0.47% | 51.20 | 51.84 | 24850 | 12787.47 | 0.52% | 0.00 |
| 2025-08-04 | 51.66 | 51.35 | -0.60 | -1.15% | 50.90 | 51.85 | 28511 | 14600.40 | 0.59% | 0.00 |
| 2025-08-01 | 52.09 | 51.95 | 0.13 | 0.25% | 51.53 | 52.58 | 30145 | 15664.57 | 0.63% | 0.00 |
| 2025-07-31 | 53.00 | 51.82 | -1.08 | -2.04% | 51.61 | 53.00 | 39254 | 20502.69 | 0.81% | 0.00 |
| 2025-07-30 | 52.72 | 52.90 | 0.04 | 0.08% | 52.11 | 53.67 | 49053 | 26027.88 | 1.02% | 0.00 |
| 2025-07-29 | 52.55 | 52.86 | 0.37 | 0.70% | 51.72 | 53.19 | 46927 | 24597.17 | 0.97% | 0.00 |
| 2025-07-28 | 52.60 | 52.49 | -1.34 | -2.49% | 51.86 | 53.27 | 73149 | 38424.46 | 1.52% | 0.00 |
| 2025-07-25 | 54.10 | 53.83 | -0.95 | -1.73% | 53.55 | 54.79 | 53205 | 28787.46 | 1.10% | 0.00 |
| 2025-07-24 | 51.61 | 54.78 | 2.93 | 5.65% | 51.61 | 54.78 | 97542 | 52148.57 | 2.03% | 0.00 |
| 2025-07-23 | 52.10 | 51.85 | -0.04 | -0.08% | 51.68 | 52.50 | 38197 | 19898.14 | 0.79% | 0.00 |
| 2025-07-22 | 51.16 | 51.89 | 0.72 | 1.41% | 51.10 | 52.63 | 54124 | 28168.02 | 1.12% | 0.00 |
| 2025-07-21 | 51.55 | 51.17 | -0.15 | -0.29% | 50.88 | 51.55 | 25394 | 12974.08 | 0.53% | 0.00 |
| 2025-07-18 | 51.79 | 51.32 | -0.21 | -0.41% | 50.99 | 51.79 | 30405 | 15582.37 | 0.63% | 0.00 |
| 2025-07-17 | 51.59 | 51.53 | 0.24 | 0.47% | 51.14 | 51.76 | 22508 | 11580.59 | 0.47% | 0.00 |
| 2025-07-16 | 50.45 | 51.29 | 0.98 | 1.95% | 50.31 | 51.65 | 24644 | 12592.78 | 0.51% | 0.00 |
| 2025-07-15 | 51.03 | 50.31 | -0.86 | -1.68% | 50.21 | 51.58 | 24483 | 12418.59 | 0.51% | 0.00 |
| 2025-07-14 | 51.40 | 51.17 | -0.13 | -0.25% | 50.73 | 51.48 | 18035 | 9193.44 | 0.37% | 0.00 |
| 2025-07-11 | 51.75 | 51.41 | -0.11 | -0.21% | 51.16 | 51.85 | 25791 | 13276.31 | 0.54% | 0.00 |
| 2025-07-10 | 51.35 | 51.52 | 0.22 | 0.43% | 51.07 | 51.76 | 21010 | 10807.01 | 0.44% | 0.00 |
| 2025-07-09 | 51.30 | 51.30 | -0.09 | -0.18% | 51.02 | 51.69 | 18766 | 9637.96 | 0.39% | 0.00 |
| 2025-07-08 | 50.55 | 51.39 | 0.97 | 1.92% | 50.46 | 51.67 | 25920 | 13294.92 | 0.54% | 0.00 |
| 2025-07-07 | 50.35 | 50.42 | 0.07 | 0.14% | 50.11 | 50.68 | 10231 | 5162.77 | 0.21% | 0.00 |
| 2025-07-04 | 51.19 | 50.35 | -0.69 | -1.35% | 50.33 | 51.19 | 20304 | 10268.86 | 0.42% | 0.00 |
| 2025-07-03 | 50.77 | 51.04 | 0.21 | 0.41% | 50.65 | 51.43 | 14347 | 7327.49 | 0.30% | 0.00 |
| 2025-07-02 | 51.72 | 50.83 | -0.89 | -1.72% | 50.81 | 51.72 | 20503 | 10461.86 | 0.43% | 0.00 |
| 2025-07-01 | 51.40 | 51.72 | 0.37 | 0.72% | 51.16 | 51.88 | 22369 | 11540.68 | 0.46% | 0.00 |
| 2025-06-30 | 51.10 | 51.35 | 0.24 | 0.47% | 50.70 | 51.44 | 19624 | 10026.81 | 0.41% | 0.00 |
| 2025-06-27 | 51.02 | 51.11 | -0.01 | -0.02% | 51.00 | 51.55 | 16853 | 8637.33 | 0.35% | 0.00 |
| 2025-06-26 | 51.90 | 51.12 | -0.78 | -1.50% | 51.07 | 51.90 | 22005 | 11317.10 | 0.46% | 0.00 |
| 2025-06-25 | 51.71 | 51.90 | 0.25 | 0.48% | 51.01 | 51.98 | 23071 | 11885.77 | 0.48% | 0.00 |
| 2025-06-24 | 50.80 | 51.65 | 0.98 | 1.93% | 50.76 | 51.65 | 19856 | 10187.86 | 0.41% | 0.00 |
| 2025-06-23 | 50.50 | 50.67 | -0.27 | -0.53% | 49.98 | 50.80 | 17228 | 8694.53 | 0.36% | 0.00 |
| 2025-06-20 | 50.11 | 50.94 | 0.56 | 1.11% | 50.11 | 50.94 | 15242 | 7706.53 | 0.32% | 0.00 |
| 2025-06-19 | 50.80 | 50.38 | -0.47 | -0.92% | 50.02 | 51.00 | 18538 | 9363.48 | 0.38% | 0.00 |
| 2025-06-18 | 52.23 | 50.85 | -1.37 | -2.62% | 50.82 | 52.25 | 22129 | 11329.11 | 0.46% | 0.00 |
| 2025-06-17 | 52.58 | 52.22 | -0.48 | -0.91% | 51.90 | 53.10 | 27288 | 14281.24 | 0.57% | 0.00 |
| 2025-06-16 | 51.46 | 52.70 | 1.69 | 3.31% | 51.15 | 52.90 | 45595 | 23773.17 | 0.95% | 0.00 |
| 2025-06-13 | 54.35 | 51.01 | -3.65 | -6.68% | 51.01 | 55.64 | 98688 | 52249.14 | 2.05% | 2.00 |
| 2025-06-12 | 54.34 | 54.66 | 0.53 | 0.98% | 53.80 | 55.78 | 58637 | 32130.02 | 1.22% | 0.00 |
| 2025-06-11 | 54.40 | 54.13 | 0.13 | 0.24% | 53.79 | 54.59 | 28608 | 15499.81 | 0.59% | 0.00 |
| 2025-06-10 | 54.65 | 54.00 | -0.81 | -1.48% | 53.75 | 55.09 | 36867 | 20051.93 | 0.77% | 0.00 |
| 2025-06-09 | 54.31 | 54.81 | 0.50 | 0.92% | 53.88 | 55.00 | 36292 | 19838.19 | 0.75% | 0.00 |
| 2025-06-06 | 54.58 | 54.31 | -0.32 | -0.59% | 53.70 | 54.86 | 34597 | 18721.55 | 0.72% | 0.00 |
| 2025-06-05 | 55.67 | 54.63 | -1.06 | -1.90% | 54.41 | 55.80 | 47011 | 25803.39 | 0.98% | 0.00 |
| 2025-06-04 | 54.00 | 55.69 | 1.75 | 3.24% | 54.00 | 56.35 | 79962 | 44164.20 | 1.66% | 0.00 |
| 2025-06-03 | 51.50 | 53.94 | 3.50 | 6.94% | 50.96 | 54.90 | 113032 | 60985.45 | 2.35% | 0.00 |
| 2025-05-30 | 50.56 | 50.44 | -0.16 | -0.32% | 50.26 | 51.31 | 23330 | 11814.84 | 0.48% | 0.00 |
| 2025-05-29 | 50.39 | 50.60 | 0.40 | 0.80% | 49.91 | 50.88 | 25021 | 12627.71 | 0.52% | 0.00 |
| 2025-05-28 | 50.88 | 50.20 | -0.65 | -1.28% | 49.89 | 51.03 | 23090 | 11616.24 | 0.48% | 0.00 |
| 2025-05-27 | 50.50 | 50.85 | 0.45 | 0.89% | 50.15 | 50.86 | 22462 | 11357.18 | 0.47% | 0.00 |
| 2025-05-26 | 50.54 | 50.40 | -0.33 | -0.65% | 50.09 | 50.92 | 23854 | 12030.37 | 0.50% | 0.00 |
| 2025-05-23 | 51.88 | 50.73 | -1.35 | -2.59% | 50.70 | 52.51 | 38973 | 20123.12 | 0.81% | 0.00 |
| 2025-05-22 | 52.68 | 52.08 | -0.53 | -1.01% | 52.03 | 54.34 | 52076 | 27673.91 | 1.08% | 4.00 |
| 2025-05-21 | 52.60 | 52.61 | -0.47 | -0.89% | 52.50 | 53.99 | 49025 | 26046.68 | 1.02% | 0.00 |
| 2025-05-20 | 50.65 | 53.08 | 2.48 | 4.90% | 50.51 | 54.00 | 99207 | 52405.50 | 2.06% | 0.00 |
| 2025-05-19 | 50.45 | 50.60 | 0.11 | 0.22% | 49.41 | 51.46 | 45238 | 22682.26 | 0.94% | 2.00 |
| 2025-05-16 | 50.79 | 50.49 | -1.15 | -2.23% | 49.88 | 51.19 | 68179 | 34326.32 | 1.42% | 0.00 |
| 2025-05-15 | 48.58 | 51.64 | 3.04 | 6.26% | 48.24 | 52.98 | 126469 | 64694.87 | 2.63% | 0.00 |
| 2025-05-14 | 48.82 | 48.60 | -0.21 | -0.43% | 48.06 | 48.93 | 20299 | 9818.83 | 0.42% | 0.00 |
| 2025-05-13 | 48.90 | 48.81 | 0.06 | 0.12% | 48.60 | 49.17 | 19040 | 9304.26 | 0.40% | 0.00 |
| 2025-05-12 | 49.00 | 48.75 | -0.25 | -0.51% | 48.42 | 49.00 | 23284 | 11329.81 | 0.48% | 0.00 |
| 2025-05-09 | 48.42 | 49.00 | 0.57 | 1.18% | 48.23 | 49.86 | 42664 | 21015.41 | 0.89% | 2.00 |
| 2025-05-08 | 48.05 | 48.43 | 0.24 | 0.50% | 47.90 | 48.50 | 15949 | 7701.27 | 0.33% | 12.88 |
| 2025-05-07 | 48.95 | 48.19 | -0.46 | -0.95% | 47.87 | 49.40 | 28654 | 13867.35 | 0.59% | 0.00 |
| 2025-05-06 | 48.86 | 48.65 | -0.19 | -0.39% | 48.60 | 49.32 | 23261 | 11353.49 | 0.48% | 0.00 |
| 2025-04-30 | 48.42 | 48.84 | 0.45 | 0.93% | 48.41 | 49.35 | 19224 | 9392.19 | 0.40% | 0.00 |
| 2025-04-29 | 47.53 | 48.39 | 0.88 | 1.85% | 47.32 | 48.57 | 20804 | 9988.90 | 0.43% | 0.00 |
华熙生物(688363)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。
