| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 47.73 | 47.51 | -0.09 | -0.19% | 47.16 | 49.31 | 21975 | 10518.80 | 0.46% | 0.00 |
| 2025-04-25 | 47.30 | 47.60 | 0.27 | 0.57% | 47.20 | 48.12 | 16562 | 7914.03 | 0.34% | 0.00 |
| 2025-04-24 | 47.40 | 47.33 | -0.09 | -0.19% | 47.11 | 48.02 | 11212 | 5326.22 | 0.23% | 0.00 |
| 2025-04-23 | 48.04 | 47.42 | -0.62 | -1.29% | 47.35 | 48.37 | 15345 | 7303.99 | 0.32% | 0.00 |
| 2025-04-22 | 48.02 | 48.04 | -0.01 | -0.02% | 47.55 | 48.46 | 14706 | 7070.43 | 0.31% | 0.00 |
| 2025-04-21 | 47.43 | 48.05 | 0.50 | 1.05% | 47.16 | 48.30 | 12239 | 5847.73 | 0.25% | 0.00 |
| 2025-04-18 | 47.79 | 47.55 | -0.22 | -0.46% | 47.11 | 47.83 | 8731 | 4147.96 | 0.18% | 0.00 |
| 2025-04-17 | 48.20 | 47.77 | -0.63 | -1.30% | 47.65 | 48.30 | 13691 | 6560.15 | 0.28% | 0.00 |
| 2025-04-16 | 48.27 | 48.40 | 0.11 | 0.23% | 47.24 | 48.40 | 19301 | 9224.50 | 0.40% | 4.00 |
| 2025-04-15 | 47.59 | 48.29 | 0.60 | 1.26% | 47.04 | 49.30 | 30030 | 14485.64 | 0.62% | 0.00 |
| 2025-04-14 | 47.95 | 47.69 | -0.31 | -0.65% | 47.40 | 48.29 | 21558 | 10321.87 | 0.45% | 0.00 |
| 2025-04-11 | 48.80 | 48.00 | -1.10 | -2.24% | 47.80 | 48.90 | 27390 | 13194.21 | 0.57% | 0.00 |
| 2025-04-10 | 48.84 | 49.10 | 0.70 | 1.45% | 48.42 | 49.46 | 32634 | 15979.20 | 0.68% | 0.00 |
| 2025-04-09 | 45.59 | 48.40 | 2.32 | 5.03% | 44.88 | 48.78 | 47201 | 22233.75 | 0.98% | 0.00 |
| 2025-04-08 | 44.09 | 46.08 | 2.27 | 5.18% | 44.09 | 46.10 | 41982 | 19147.95 | 0.87% | 0.00 |
| 2025-04-07 | 47.28 | 43.81 | -5.96 | -11.98% | 42.51 | 48.60 | 56993 | 25951.76 | 1.18% | 0.00 |
| 2025-04-03 | 49.25 | 49.77 | 0.14 | 0.28% | 49.25 | 50.18 | 16822 | 8375.40 | 0.35% | 0.00 |
| 2025-04-02 | 49.45 | 49.63 | 0.01 | 0.02% | 49.06 | 49.90 | 15171 | 7516.46 | 0.31% | 0.00 |
| 2025-04-01 | 48.75 | 49.62 | 1.26 | 2.61% | 48.45 | 50.30 | 26693 | 13237.73 | 0.55% | 0.00 |
| 2025-03-31 | 49.00 | 48.36 | -1.24 | -2.50% | 48.15 | 49.51 | 29830 | 14504.79 | 0.62% | 0.00 |
| 2025-03-28 | 50.28 | 49.60 | -0.85 | -1.68% | 49.51 | 50.83 | 24844 | 12444.90 | 0.52% | 0.00 |
| 2025-03-27 | 50.80 | 50.45 | -0.41 | -0.81% | 49.81 | 50.81 | 22421 | 11274.86 | 0.47% | 0.00 |
| 2025-03-26 | 51.90 | 50.86 | -1.11 | -2.14% | 50.81 | 51.90 | 22829 | 11687.68 | 0.47% | 0.00 |
| 2025-03-25 | 51.67 | 51.97 | 0.28 | 0.54% | 51.08 | 52.14 | 28912 | 14905.98 | 0.60% | 0.00 |
| 2025-03-24 | 50.17 | 51.69 | 1.51 | 3.01% | 49.80 | 51.75 | 48339 | 24613.28 | 1.00% | 0.00 |
| 2025-03-21 | 50.40 | 50.18 | -0.52 | -1.03% | 49.80 | 50.86 | 27292 | 13728.77 | 0.57% | 0.00 |
| 2025-03-20 | 50.80 | 50.70 | -0.06 | -0.12% | 50.50 | 51.11 | 21277 | 10822.33 | 0.44% | 0.00 |
| 2025-03-19 | 50.85 | 50.76 | -0.24 | -0.47% | 50.38 | 50.92 | 25180 | 12758.64 | 0.52% | 0.00 |
| 2025-03-18 | 51.50 | 51.00 | -0.50 | -0.97% | 50.85 | 51.80 | 33813 | 17312.19 | 0.70% | 0.00 |
| 2025-03-17 | 52.01 | 51.50 | -0.22 | -0.43% | 51.30 | 52.77 | 47087 | 24412.96 | 0.98% | 0.00 |
| 2025-03-14 | 50.93 | 51.72 | 0.71 | 1.39% | 50.41 | 51.92 | 65646 | 33715.62 | 1.36% | 0.00 |
| 2025-03-13 | 49.80 | 51.01 | 1.17 | 2.35% | 49.64 | 52.52 | 75601 | 38641.36 | 1.57% | 0.00 |
| 2025-03-12 | 50.43 | 49.84 | -0.53 | -1.05% | 49.62 | 50.64 | 46606 | 23290.76 | 0.97% | 0.00 |
| 2025-03-11 | 48.49 | 50.37 | 1.62 | 3.32% | 48.20 | 51.23 | 93963 | 47401.02 | 1.95% | 0.00 |
| 2025-03-10 | 48.13 | 48.75 | 0.63 | 1.31% | 48.00 | 48.85 | 25151 | 12170.28 | 0.52% | 0.00 |
| 2025-03-07 | 48.95 | 48.12 | -1.00 | -2.04% | 47.93 | 48.95 | 31441 | 15170.73 | 0.65% | 0.00 |
| 2025-03-06 | 48.06 | 49.12 | 1.08 | 2.25% | 47.86 | 49.25 | 39433 | 19188.12 | 0.82% | 0.00 |
| 2025-03-05 | 49.00 | 48.04 | -1.12 | -2.28% | 47.75 | 49.15 | 36691 | 17633.05 | 0.76% | 0.00 |
| 2025-03-04 | 49.76 | 49.16 | -0.33 | -0.67% | 48.68 | 49.79 | 27688 | 13577.32 | 0.57% | 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。
