| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
