| 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 | 50.41 | 50.88 | 0.47 | 0.93% | 50.25 | 51.07 | 8543 | 4330.51 | 0.44% | 0.00 |
| 2025-10-24 | 50.30 | 50.41 | 0.11 | 0.22% | 50.24 | 50.88 | 4894 | 2470.56 | 0.25% | 0.00 |
| 2025-10-23 | 49.97 | 50.30 | 0.35 | 0.70% | 49.46 | 50.40 | 5215 | 2599.69 | 0.27% | 0.00 |
| 2025-10-22 | 50.17 | 49.95 | -0.22 | -0.44% | 49.88 | 50.44 | 4765 | 2385.68 | 0.25% | 0.00 |
| 2025-10-21 | 50.18 | 50.17 | -0.01 | -0.02% | 50.07 | 50.88 | 5291 | 2659.60 | 0.27% | 0.00 |
| 2025-10-20 | 50.45 | 50.18 | 0.16 | 0.32% | 49.22 | 50.48 | 5928 | 2965.41 | 0.31% | 0.00 |
| 2025-10-17 | 51.27 | 50.02 | -0.96 | -1.88% | 50.00 | 51.37 | 7831 | 3961.55 | 0.40% | 0.00 |
| 2025-10-16 | 50.80 | 50.98 | -0.04 | -0.08% | 50.80 | 51.47 | 5335 | 2727.46 | 0.27% | 0.00 |
| 2025-10-15 | 51.08 | 51.41 | 0.45 | 0.88% | 50.78 | 51.68 | 6602 | 3388.29 | 0.34% | 0.00 |
| 2025-10-14 | 51.29 | 50.96 | -0.14 | -0.27% | 50.80 | 51.52 | 7644 | 3911.70 | 0.39% | 0.00 |
| 2025-10-13 | 51.00 | 51.10 | -1.08 | -2.07% | 50.65 | 51.45 | 7810 | 3990.80 | 0.40% | 0.00 |
| 2025-10-10 | 51.76 | 52.18 | 0.07 | 0.13% | 51.76 | 52.36 | 7256 | 3781.15 | 0.37% | 0.00 |
| 2025-10-09 | 52.00 | 52.11 | 0.15 | 0.29% | 51.10 | 52.25 | 9266 | 4785.92 | 0.48% | 0.00 |
| 2025-09-30 | 51.75 | 51.96 | 0.63 | 1.23% | 51.00 | 52.05 | 7267 | 3753.33 | 0.37% | 0.00 |
| 2025-09-29 | 51.08 | 51.33 | 0.12 | 0.23% | 50.53 | 51.63 | 6618 | 3386.75 | 0.34% | 0.00 |
| 2025-09-26 | 51.58 | 51.21 | -0.37 | -0.72% | 51.01 | 51.78 | 5956 | 3051.52 | 0.31% | 0.00 |
| 2025-09-25 | 52.09 | 51.58 | -0.40 | -0.77% | 51.52 | 52.10 | 5839 | 3021.60 | 0.30% | 0.00 |
| 2025-09-24 | 51.39 | 51.98 | 0.58 | 1.13% | 51.20 | 52.07 | 7279 | 3763.72 | 0.38% | 0.00 |
| 2025-09-23 | 52.16 | 51.40 | -0.96 | -1.83% | 50.49 | 52.97 | 10669 | 5468.67 | 0.55% | 0.00 |
| 2025-09-22 | 52.90 | 52.36 | -0.52 | -0.98% | 51.81 | 52.95 | 8025 | 4193.78 | 0.41% | 0.00 |
| 2025-09-19 | 53.35 | 52.88 | -0.32 | -0.60% | 52.53 | 53.80 | 7553 | 3998.13 | 0.39% | 0.00 |
| 2025-09-18 | 54.38 | 53.20 | -1.00 | -1.85% | 52.80 | 54.60 | 11526 | 6205.42 | 0.59% | 0.00 |
| 2025-09-17 | 54.69 | 54.20 | -0.21 | -0.39% | 53.92 | 54.71 | 7631 | 4140.12 | 0.39% | 0.00 |
| 2025-09-16 | 54.43 | 54.41 | 0.01 | 0.02% | 53.98 | 54.58 | 7474 | 4057.42 | 0.39% | 0.00 |
| 2025-09-15 | 54.90 | 54.40 | -0.26 | -0.48% | 54.08 | 54.98 | 9073 | 4938.20 | 0.47% | 0.00 |
| 2025-09-12 | 54.88 | 54.66 | -0.23 | -0.42% | 54.17 | 55.16 | 9255 | 5053.60 | 0.48% | 0.00 |
| 2025-09-11 | 53.99 | 54.89 | 0.70 | 1.29% | 53.25 | 54.90 | 11929 | 6453.14 | 0.61% | 0.00 |
| 2025-09-10 | 55.24 | 54.19 | -1.03 | -1.87% | 54.17 | 55.64 | 9596 | 5238.94 | 0.49% | 0.00 |
| 2025-09-09 | 56.04 | 55.22 | -0.92 | -1.64% | 54.68 | 56.50 | 11788 | 6529.03 | 0.61% | 2.00 |
| 2025-09-08 | 54.66 | 56.14 | 1.49 | 2.73% | 54.50 | 56.88 | 18232 | 10227.78 | 0.94% | 0.00 |
| 2025-09-05 | 53.66 | 54.65 | 1.15 | 2.15% | 53.10 | 54.70 | 12513 | 6735.21 | 0.64% | 0.00 |
| 2025-09-04 | 53.89 | 53.50 | -0.35 | -0.65% | 52.80 | 54.34 | 12459 | 6685.64 | 0.64% | 0.00 |
| 2025-09-03 | 54.85 | 53.85 | -0.78 | -1.43% | 53.70 | 55.01 | 8856 | 4804.02 | 0.46% | 0.00 |
| 2025-09-02 | 55.28 | 54.63 | -0.65 | -1.18% | 54.05 | 55.87 | 11100 | 6088.11 | 0.57% | 0.00 |
| 2025-09-01 | 54.98 | 55.28 | 0.50 | 0.91% | 54.65 | 55.51 | 14054 | 7743.56 | 0.72% | 0.00 |
| 2025-08-29 | 55.30 | 54.78 | -0.43 | -0.78% | 54.66 | 55.50 | 13621 | 7491.31 | 0.70% | 0.00 |
| 2025-08-28 | 55.60 | 55.21 | -0.55 | -0.99% | 53.62 | 56.39 | 16302 | 8967.78 | 0.84% | 0.00 |
| 2025-08-27 | 57.33 | 55.76 | -1.52 | -2.65% | 55.57 | 57.75 | 15730 | 8924.60 | 0.81% | 0.00 |
| 2025-08-26 | 57.26 | 57.28 | -0.34 | -0.59% | 57.20 | 57.95 | 10534 | 6063.46 | 0.54% | 0.00 |
| 2025-08-25 | 57.86 | 57.62 | 0.14 | 0.24% | 57.26 | 58.59 | 16512 | 9552.07 | 0.85% | 0.00 |
| 2025-08-22 | 57.49 | 57.48 | -0.11 | -0.19% | 56.85 | 57.80 | 11747 | 6716.55 | 0.61% | 0.00 |
| 2025-08-21 | 57.35 | 57.59 | 0.20 | 0.35% | 57.14 | 58.85 | 15275 | 8843.30 | 0.79% | 0.00 |
| 2025-08-20 | 55.70 | 57.39 | 0.64 | 1.13% | 55.70 | 57.50 | 16694 | 9429.82 | 0.86% | 0.00 |
| 2025-08-19 | 55.83 | 56.75 | 0.78 | 1.39% | 55.69 | 58.97 | 25609 | 14682.01 | 1.32% | 0.00 |
| 2025-08-18 | 55.34 | 55.97 | 0.79 | 1.43% | 55.34 | 56.29 | 14721 | 8237.64 | 0.76% | 0.00 |
| 2025-08-15 | 54.72 | 55.18 | 0.55 | 1.01% | 54.39 | 55.28 | 11236 | 6171.63 | 0.58% | 0.00 |
| 2025-08-14 | 55.61 | 54.63 | -0.98 | -1.76% | 54.58 | 55.99 | 11234 | 6207.36 | 0.58% | 0.00 |
| 2025-08-13 | 55.30 | 55.61 | 0.39 | 0.71% | 54.55 | 55.70 | 12361 | 6830.92 | 0.64% | 0.00 |
| 2025-08-12 | 54.94 | 55.22 | 0.32 | 0.58% | 54.82 | 56.02 | 13855 | 7676.55 | 0.71% | 0.00 |
| 2025-08-11 | 54.30 | 54.90 | 0.80 | 1.48% | 54.14 | 55.09 | 10931 | 5974.03 | 0.56% | 0.00 |
| 2025-08-08 | 54.37 | 54.10 | -0.15 | -0.28% | 53.82 | 54.77 | 8142 | 4417.21 | 0.42% | 0.00 |
| 2025-08-07 | 54.20 | 54.25 | -0.09 | -0.17% | 54.19 | 55.15 | 10210 | 5571.76 | 0.53% | 0.00 |
| 2025-08-06 | 54.30 | 54.34 | -0.03 | -0.06% | 54.16 | 54.83 | 7524 | 4093.70 | 0.39% | 0.00 |
| 2025-08-05 | 54.20 | 54.37 | 0.06 | 0.11% | 53.94 | 54.94 | 9200 | 5001.63 | 0.47% | 0.00 |
| 2025-08-04 | 53.77 | 54.31 | 0.38 | 0.70% | 53.03 | 54.45 | 9002 | 4837.48 | 0.46% | 0.00 |
| 2025-08-01 | 53.80 | 53.93 | 0.33 | 0.62% | 53.64 | 55.20 | 11735 | 6383.13 | 0.60% | 0.00 |
| 2025-07-31 | 54.44 | 53.60 | -0.92 | -1.69% | 53.46 | 54.89 | 12967 | 7027.29 | 0.67% | 0.00 |
| 2025-07-30 | 54.80 | 54.52 | -0.44 | -0.80% | 53.89 | 55.42 | 14155 | 7766.99 | 0.73% | 0.00 |
| 2025-07-29 | 54.22 | 54.96 | 0.69 | 1.27% | 53.73 | 55.22 | 13475 | 7354.73 | 0.69% | 0.00 |
| 2025-07-28 | 54.99 | 54.27 | -0.66 | -1.20% | 54.20 | 55.30 | 14708 | 8017.49 | 0.76% | 0.00 |
| 2025-07-25 | 55.30 | 54.93 | -0.09 | -0.16% | 54.62 | 55.66 | 16431 | 9037.25 | 0.85% | 0.00 |
| 2025-07-24 | 53.39 | 55.02 | 1.63 | 3.05% | 53.39 | 55.60 | 19646 | 10719.58 | 1.01% | 0.00 |
| 2025-07-23 | 53.30 | 53.39 | 0.10 | 0.19% | 52.88 | 54.15 | 12669 | 6788.26 | 0.65% | 0.00 |
| 2025-07-22 | 52.44 | 53.29 | 0.82 | 1.56% | 52.20 | 54.12 | 14315 | 7628.25 | 0.74% | 0.00 |
| 2025-07-21 | 52.52 | 52.47 | -0.23 | -0.44% | 52.38 | 52.87 | 7685 | 4041.63 | 0.40% | 0.00 |
| 2025-07-18 | 52.45 | 52.70 | 0.24 | 0.46% | 52.10 | 52.76 | 10014 | 5245.96 | 0.52% | 0.00 |
| 2025-07-17 | 51.73 | 52.46 | 0.91 | 1.77% | 51.54 | 52.74 | 13528 | 7066.87 | 0.70% | 0.00 |
| 2025-07-16 | 51.33 | 51.55 | 0.45 | 0.88% | 51.00 | 51.87 | 9192 | 4724.97 | 0.47% | 0.00 |
| 2025-07-15 | 51.27 | 51.10 | -0.17 | -0.33% | 50.57 | 51.52 | 6176 | 3149.22 | 0.32% | 0.00 |
| 2025-07-14 | 51.40 | 51.27 | -0.16 | -0.31% | 51.12 | 51.63 | 4928 | 2526.57 | 0.25% | 0.00 |
| 2025-07-11 | 51.20 | 51.43 | 0.21 | 0.41% | 51.08 | 51.64 | 7285 | 3743.38 | 0.38% | 0.00 |
| 2025-07-10 | 50.93 | 51.22 | 0.22 | 0.43% | 50.78 | 51.25 | 5350 | 2735.89 | 0.28% | 0.00 |
| 2025-07-09 | 50.82 | 51.00 | 0.18 | 0.35% | 50.66 | 51.68 | 9136 | 4676.03 | 0.47% | 0.00 |
| 2025-07-08 | 50.33 | 50.82 | 0.67 | 1.34% | 50.16 | 51.15 | 7636 | 3884.43 | 0.39% | 0.00 |
| 2025-07-07 | 50.58 | 50.15 | -0.26 | -0.52% | 49.96 | 50.75 | 4564 | 2290.31 | 0.24% | 0.00 |
| 2025-07-04 | 50.78 | 50.41 | -0.34 | -0.67% | 50.29 | 51.20 | 6446 | 3258.08 | 0.33% | 0.00 |
| 2025-07-03 | 50.64 | 50.75 | 0.11 | 0.22% | 50.55 | 51.04 | 5530 | 2811.32 | 0.28% | 0.00 |
| 2025-07-02 | 50.80 | 50.64 | -0.29 | -0.57% | 50.28 | 51.34 | 5685 | 2873.05 | 0.29% | 0.00 |
| 2025-07-01 | 51.49 | 50.93 | -0.31 | -0.60% | 50.60 | 51.49 | 5642 | 2874.19 | 0.29% | 0.00 |
| 2025-06-30 | 50.22 | 51.24 | 1.08 | 2.15% | 49.79 | 51.54 | 8857 | 4497.08 | 0.46% | 0.00 |
昊海生科(688366)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。
