| 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 | 45.85 | 45.20 | -0.67 | -1.46% | 44.86 | 45.85 | 92381 | 41760.82 | 1.92% | 62.06 |
| 2025-12-11 | 45.49 | 45.87 | 0.33 | 0.72% | 45.00 | 46.30 | 48360 | 22047.76 | 1.00% | 0.00 |
| 2025-12-10 | 45.24 | 45.54 | 0.31 | 0.69% | 44.44 | 45.59 | 43203 | 19423.46 | 0.90% | 0.00 |
| 2025-12-09 | 45.95 | 45.23 | -0.67 | -1.46% | 45.10 | 46.34 | 24078 | 10970.23 | 0.50% | 0.00 |
| 2025-12-08 | 45.93 | 45.90 | 0.06 | 0.13% | 45.80 | 46.15 | 20033 | 9204.22 | 0.42% | 0.00 |
| 2025-12-05 | 45.57 | 45.84 | 0.27 | 0.59% | 45.00 | 45.88 | 23640 | 10743.79 | 0.49% | 0.00 |
| 2025-12-04 | 46.22 | 45.57 | -0.63 | -1.36% | 45.25 | 46.40 | 29722 | 13543.80 | 0.62% | 0.00 |
| 2025-12-03 | 46.88 | 46.20 | -0.37 | -0.79% | 46.20 | 46.88 | 18068 | 8380.19 | 0.38% | 0.00 |
| 2025-12-02 | 47.00 | 46.57 | -0.42 | -0.89% | 46.36 | 47.01 | 20621 | 9612.11 | 0.43% | 0.00 |
| 2025-12-01 | 46.92 | 46.99 | 0.00 | 0.00% | 46.66 | 47.27 | 26306 | 12350.50 | 0.55% | 0.00 |
| 2025-11-28 | 47.69 | 46.99 | -0.76 | -1.59% | 46.75 | 47.89 | 34149 | 16042.51 | 0.71% | 0.00 |
| 2025-11-27 | 48.13 | 47.75 | -0.55 | -1.14% | 47.51 | 48.40 | 23594 | 11317.25 | 0.49% | 0.00 |
| 2025-11-26 | 49.49 | 48.30 | -1.35 | -2.72% | 48.19 | 49.76 | 29394 | 14379.29 | 0.61% | 0.00 |
| 2025-11-25 | 49.99 | 49.65 | -0.13 | -0.26% | 49.40 | 50.05 | 16830 | 8362.98 | 0.35% | 0.00 |
| 2025-11-24 | 48.95 | 49.78 | 0.91 | 1.86% | 48.90 | 50.31 | 18656 | 9268.75 | 0.39% | 0.00 |
| 2025-11-21 | 49.71 | 48.87 | -0.90 | -1.81% | 48.68 | 50.27 | 25671 | 12633.81 | 0.53% | 0.00 |
| 2025-11-20 | 50.42 | 49.77 | -0.78 | -1.54% | 49.70 | 50.75 | 20212 | 10116.19 | 0.42% | 0.00 |
| 2025-11-19 | 50.66 | 50.55 | 0.15 | 0.30% | 50.28 | 51.04 | 16094 | 8147.23 | 0.33% | 0.00 |
| 2025-11-18 | 51.21 | 50.40 | -0.83 | -1.62% | 50.32 | 51.39 | 20395 | 10358.29 | 0.42% | 0.00 |
| 2025-11-17 | 51.79 | 51.23 | -0.54 | -1.04% | 51.20 | 51.88 | 14602 | 7503.27 | 0.30% | 0.00 |
| 2025-11-14 | 51.70 | 51.77 | 0.00 | 0.00% | 51.49 | 52.17 | 16256 | 8436.09 | 0.34% | 0.00 |
| 2025-11-13 | 51.80 | 51.77 | 0.27 | 0.52% | 51.29 | 51.85 | 19289 | 9951.59 | 0.40% | 0.00 |
| 2025-11-12 | 51.71 | 51.50 | 0.02 | 0.04% | 51.39 | 51.87 | 19811 | 10225.04 | 0.41% | 0.00 |
| 2025-11-11 | 51.35 | 51.48 | 0.02 | 0.04% | 50.83 | 51.90 | 22820 | 11712.61 | 0.47% | 0.00 |
| 2025-11-10 | 49.86 | 51.46 | 1.68 | 3.37% | 49.86 | 51.76 | 40489 | 20654.44 | 0.84% | 0.00 |
| 2025-11-07 | 49.72 | 49.78 | -0.02 | -0.04% | 49.70 | 50.14 | 17271 | 8615.02 | 0.36% | 0.00 |
| 2025-11-06 | 50.00 | 49.80 | -0.26 | -0.52% | 49.69 | 50.23 | 22660 | 11313.89 | 0.47% | 0.00 |
| 2025-11-05 | 50.98 | 50.06 | -1.99 | -3.82% | 50.02 | 50.98 | 42715 | 21482.38 | 0.89% | 0.00 |
| 2025-11-04 | 52.83 | 52.05 | -1.07 | -2.01% | 51.77 | 53.09 | 29217 | 15289.08 | 0.61% | 0.00 |
| 2025-11-03 | 54.00 | 53.12 | -0.87 | -1.61% | 52.61 | 54.30 | 29436 | 15600.48 | 0.61% | 0.00 |
| 2025-10-31 | 53.50 | 53.99 | 0.44 | 0.82% | 53.50 | 54.48 | 35641 | 19297.59 | 0.74% | 0.00 |
| 2025-10-30 | 54.05 | 53.55 | -0.38 | -0.70% | 53.27 | 54.88 | 30911 | 16635.49 | 0.64% | 0.00 |
| 2025-10-29 | 52.88 | 53.93 | 1.21 | 2.30% | 52.72 | 55.15 | 38938 | 20891.92 | 0.81% | 0.00 |
| 2025-10-28 | 53.42 | 52.72 | -0.55 | -1.03% | 52.68 | 53.42 | 18022 | 9562.61 | 0.37% | 0.00 |
| 2025-10-27 | 53.10 | 53.27 | 0.31 | 0.59% | 53.01 | 53.59 | 20616 | 10997.49 | 0.43% | 0.00 |
| 2025-10-24 | 53.24 | 52.96 | -0.22 | -0.41% | 52.81 | 53.50 | 21344 | 11331.97 | 0.44% | 0.00 |
| 2025-10-23 | 53.73 | 53.18 | -0.52 | -0.97% | 52.55 | 54.33 | 20644 | 10965.45 | 0.43% | 0.00 |
| 2025-10-22 | 53.15 | 53.70 | 0.24 | 0.45% | 53.15 | 54.29 | 20462 | 10969.22 | 0.42% | 0.00 |
| 2025-10-21 | 53.10 | 53.46 | 0.46 | 0.87% | 52.71 | 53.50 | 20964 | 11134.73 | 0.44% | 0.00 |
| 2025-10-20 | 53.51 | 53.00 | -0.23 | -0.43% | 52.53 | 53.79 | 27155 | 14376.55 | 0.56% | 0.00 |
| 2025-10-17 | 54.50 | 53.23 | -1.26 | -2.31% | 53.18 | 55.17 | 26840 | 14505.94 | 0.56% | 0.00 |
| 2025-10-16 | 54.77 | 54.49 | -0.23 | -0.42% | 54.49 | 56.03 | 26688 | 14735.59 | 0.55% | 0.00 |
| 2025-10-15 | 54.02 | 54.72 | 0.70 | 1.30% | 53.88 | 54.98 | 23563 | 12851.41 | 0.49% | 0.00 |
| 2025-10-14 | 54.89 | 54.02 | -0.63 | -1.15% | 54.00 | 55.26 | 33073 | 18075.56 | 0.69% | 0.00 |
| 2025-10-13 | 54.85 | 54.65 | -1.13 | -2.03% | 54.24 | 55.39 | 32130 | 17590.96 | 0.67% | 0.00 |
| 2025-10-10 | 56.21 | 55.78 | -0.43 | -0.76% | 55.69 | 56.76 | 38525 | 21654.09 | 0.80% | 0.00 |
| 2025-10-09 | 55.66 | 56.21 | 0.79 | 1.43% | 54.87 | 56.33 | 40061 | 22271.23 | 0.83% | 0.00 |
| 2025-09-30 | 55.02 | 55.42 | 0.40 | 0.73% | 54.75 | 55.58 | 29780 | 16437.80 | 0.62% | 0.00 |
| 2025-09-29 | 54.55 | 55.02 | 0.47 | 0.86% | 53.79 | 55.08 | 26065 | 14181.27 | 0.54% | 0.00 |
| 2025-09-26 | 54.85 | 54.55 | -0.55 | -1.00% | 54.00 | 55.49 | 28472 | 15667.39 | 0.59% | 0.00 |
| 2025-09-25 | 55.00 | 55.10 | -0.03 | -0.05% | 54.62 | 55.44 | 22736 | 12522.95 | 0.47% | 0.00 |
| 2025-09-24 | 53.66 | 55.13 | 1.34 | 2.49% | 53.64 | 55.43 | 36167 | 19839.25 | 0.75% | 0.00 |
| 2025-09-23 | 55.46 | 53.79 | -1.66 | -2.99% | 53.41 | 55.53 | 45359 | 24513.41 | 0.94% | 0.00 |
| 2025-09-22 | 56.61 | 55.45 | -1.11 | -1.96% | 55.17 | 56.66 | 35369 | 19654.62 | 0.73% | 0.00 |
| 2025-09-19 | 56.15 | 56.56 | 0.25 | 0.44% | 55.90 | 56.80 | 40309 | 22693.41 | 0.84% | 0.00 |
| 2025-09-18 | 57.90 | 56.31 | -1.67 | -2.88% | 55.50 | 58.16 | 57760 | 32842.98 | 1.20% | 0.00 |
| 2025-09-17 | 58.50 | 57.98 | -0.45 | -0.77% | 57.57 | 58.80 | 39901 | 23161.49 | 0.83% | 0.00 |
| 2025-09-16 | 59.77 | 58.43 | -1.47 | -2.45% | 58.07 | 60.00 | 48231 | 28318.59 | 1.00% | 0.00 |
| 2025-09-15 | 58.88 | 59.90 | 0.79 | 1.34% | 58.79 | 60.77 | 56024 | 33440.15 | 1.16% | 0.00 |
| 2025-09-12 | 59.58 | 59.11 | -0.40 | -0.67% | 58.66 | 59.75 | 46063 | 27265.79 | 0.96% | 0.10 |
| 2025-09-11 | 58.80 | 59.51 | 0.51 | 0.86% | 57.66 | 59.51 | 47459 | 27922.38 | 0.99% | 10.00 |
| 2025-09-10 | 60.12 | 59.00 | -0.97 | -1.62% | 58.78 | 60.13 | 43633 | 25837.10 | 0.91% | 0.00 |
| 2025-09-09 | 59.75 | 59.97 | -0.03 | -0.05% | 58.70 | 60.38 | 62644 | 37335.14 | 1.30% | 0.00 |
| 2025-09-08 | 57.05 | 60.00 | 2.86 | 5.01% | 56.98 | 61.85 | 105385 | 63562.60 | 2.19% | 0.00 |
| 2025-09-05 | 55.39 | 57.14 | 1.79 | 3.23% | 54.62 | 57.20 | 47492 | 26653.46 | 0.99% | 0.00 |
| 2025-09-04 | 55.67 | 55.35 | -0.37 | -0.66% | 54.26 | 56.28 | 46702 | 25882.11 | 0.97% | 0.00 |
| 2025-09-03 | 56.95 | 55.72 | -1.23 | -2.16% | 55.48 | 57.60 | 41866 | 23582.89 | 0.87% | 0.00 |
| 2025-09-02 | 58.76 | 56.95 | -1.95 | -3.31% | 56.75 | 59.14 | 53743 | 31025.15 | 1.12% | 0.00 |
| 2025-09-01 | 57.40 | 58.90 | 1.70 | 2.97% | 56.78 | 59.62 | 82150 | 47820.14 | 1.71% | 0.00 |
| 2025-08-29 | 57.78 | 57.20 | -0.58 | -1.00% | 56.76 | 58.42 | 64174 | 36949.82 | 1.33% | 0.00 |
| 2025-08-28 | 56.90 | 57.78 | 0.91 | 1.60% | 55.80 | 58.70 | 82088 | 47062.93 | 1.70% | 34.00 |
| 2025-08-27 | 58.35 | 56.87 | -1.31 | -2.25% | 56.87 | 59.59 | 99397 | 57967.41 | 2.06% | 2.00 |
| 2025-08-26 | 57.36 | 58.18 | 0.86 | 1.50% | 57.21 | 58.60 | 72117 | 41810.24 | 1.50% | 0.00 |
| 2025-08-25 | 56.88 | 57.32 | 0.54 | 0.95% | 56.36 | 58.27 | 69746 | 39797.76 | 1.45% | 6.00 |
| 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 |
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。
