| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 47.51 | 48.81 | 1.63 | 3.45% | 47.30 | 49.25 | 96774 | 46751.99 | 2.01% | 0.00 |
| 2026-02-02 | 45.83 | 47.18 | 2.35 | 5.24% | 45.67 | 48.92 | 118153 | 56214.50 | 2.45% | 0.00 |
| 2026-01-30 | 46.61 | 44.83 | -1.48 | -3.20% | 44.83 | 46.61 | 46432 | 21025.86 | 0.96% | 0.00 |
| 2026-01-29 | 45.49 | 46.31 | 0.67 | 1.47% | 45.08 | 46.69 | 45919 | 21095.70 | 0.95% | 0.00 |
| 2026-01-28 | 46.50 | 45.64 | -0.79 | -1.70% | 45.60 | 46.50 | 28771 | 13214.85 | 0.60% | 0.00 |
| 2026-01-27 | 47.10 | 46.43 | -0.75 | -1.59% | 45.51 | 47.10 | 49660 | 22901.49 | 1.03% | 0.00 |
| 2026-01-26 | 46.69 | 47.18 | 0.48 | 1.03% | 45.93 | 47.58 | 62736 | 29394.49 | 1.30% | 0.00 |
| 2026-01-23 | 45.61 | 46.70 | 1.16 | 2.55% | 45.60 | 46.70 | 42554 | 19697.29 | 0.88% | 0.00 |
| 2026-01-22 | 45.90 | 45.54 | -0.35 | -0.76% | 45.45 | 46.19 | 28822 | 13164.41 | 0.60% | 0.00 |
| 2026-01-21 | 45.54 | 45.89 | 0.07 | 0.15% | 45.42 | 46.10 | 28755 | 13187.72 | 0.60% | 0.00 |
| 2026-01-20 | 46.16 | 45.82 | -0.38 | -0.82% | 45.55 | 46.38 | 35010 | 16090.83 | 0.73% | 0.00 |
| 2026-01-19 | 46.12 | 46.20 | -0.11 | -0.24% | 46.05 | 46.65 | 31206 | 14450.65 | 0.65% | 0.00 |
| 2026-01-16 | 47.49 | 46.31 | -1.06 | -2.24% | 46.20 | 47.77 | 51562 | 23981.85 | 1.07% | 0.00 |
| 2026-01-15 | 47.44 | 47.37 | -0.08 | -0.17% | 47.08 | 48.10 | 44256 | 21074.26 | 0.92% | 0.00 |
| 2026-01-14 | 47.35 | 47.45 | 0.11 | 0.23% | 46.69 | 48.56 | 86084 | 41195.34 | 1.79% | 0.00 |
| 2026-01-13 | 46.31 | 47.34 | 1.04 | 2.25% | 45.90 | 48.35 | 115762 | 54641.89 | 2.40% | 0.00 |
| 2026-01-12 | 46.18 | 46.30 | 0.07 | 0.15% | 45.80 | 46.37 | 59283 | 27321.97 | 1.23% | 0.00 |
| 2026-01-09 | 45.34 | 46.23 | 1.12 | 2.48% | 45.25 | 46.23 | 61324 | 28088.49 | 1.27% | 4.00 |
| 2026-01-08 | 44.51 | 45.11 | 0.50 | 1.12% | 44.45 | 45.71 | 54126 | 24488.06 | 1.12% | 0.00 |
| 2026-01-07 | 44.93 | 44.61 | -0.30 | -0.67% | 44.54 | 45.02 | 35058 | 15694.53 | 0.73% | 0.00 |
| 2026-01-06 | 44.88 | 44.91 | 0.15 | 0.34% | 44.47 | 44.97 | 51628 | 23115.11 | 1.07% | 0.00 |
| 2026-01-05 | 43.93 | 44.76 | 1.08 | 2.47% | 43.93 | 44.86 | 47933 | 21391.23 | 1.00% | 13.25 |
| 2025-12-31 | 43.69 | 43.68 | -0.01 | -0.02% | 43.66 | 44.48 | 22510 | 9871.97 | 0.47% | 0.00 |
| 2025-12-30 | 43.80 | 43.69 | 0.03 | 0.07% | 43.55 | 44.26 | 26467 | 11609.93 | 0.55% | 0.00 |
| 2025-12-29 | 43.82 | 43.66 | -0.18 | -0.41% | 43.58 | 44.14 | 22787 | 9978.17 | 0.47% | 0.00 |
| 2025-12-26 | 43.82 | 43.84 | -0.09 | -0.20% | 43.68 | 44.18 | 20581 | 9038.05 | 0.43% | 0.00 |
| 2025-12-25 | 43.80 | 43.93 | 0.16 | 0.37% | 43.55 | 43.97 | 23332 | 10219.94 | 0.48% | 0.00 |
| 2025-12-24 | 43.38 | 43.77 | 0.29 | 0.67% | 43.35 | 44.09 | 23614 | 10340.16 | 0.49% | 0.00 |
| 2025-12-23 | 44.11 | 43.48 | -0.57 | -1.29% | 43.37 | 44.17 | 24675 | 10757.16 | 0.51% | 0.00 |
| 2025-12-22 | 44.31 | 44.05 | -0.13 | -0.29% | 43.90 | 44.34 | 27513 | 12123.80 | 0.57% | 0.00 |
| 2025-12-19 | 43.86 | 44.18 | 0.56 | 1.28% | 43.72 | 44.43 | 32307 | 14259.55 | 0.67% | 0.00 |
| 2025-12-18 | 43.60 | 43.62 | -0.13 | -0.30% | 43.51 | 43.92 | 23105 | 10100.42 | 0.48% | 0.00 |
| 2025-12-17 | 43.09 | 43.75 | 0.46 | 1.06% | 42.85 | 43.86 | 37608 | 16328.24 | 0.78% | 0.00 |
| 2025-12-16 | 43.32 | 43.29 | -0.03 | -0.07% | 43.04 | 44.32 | 39839 | 17353.59 | 0.83% | 2.60 |
| 2025-12-15 | 45.47 | 43.32 | -1.88 | -4.16% | 43.27 | 45.52 | 72781 | 31830.85 | 1.51% | 0.00 |
| 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 |
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。
