| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 17.880 | 17.840 | 0.000 | 0.00% | 17.820 | 18.100 | 5897 | 1056.214 | 1.82% |
| 2025-09-29 | 18.020 | 17.840 | -0.160 | -0.89% | 17.650 | 18.090 | 9579 | 1707.015 | 2.96% |
| 2025-09-26 | 17.970 | 18.000 | 0.030 | 0.17% | 17.760 | 18.360 | 9530 | 1716.325 | 2.94% |
| 2025-09-25 | 18.240 | 17.970 | -0.270 | -1.48% | 17.870 | 18.320 | 9082 | 1643.889 | 2.81% |
| 2025-09-24 | 17.800 | 18.240 | 0.440 | 2.47% | 17.750 | 18.270 | 13206 | 2385.977 | 4.08% |
| 2025-09-23 | 18.660 | 17.800 | -0.760 | -4.09% | 17.460 | 18.660 | 17330 | 3092.986 | 5.35% |
| 2025-09-22 | 19.020 | 18.560 | -0.420 | -2.21% | 18.330 | 19.090 | 13950 | 2602.633 | 4.31% |
| 2025-09-19 | 19.370 | 18.980 | -0.300 | -1.56% | 18.780 | 19.370 | 14304 | 2716.938 | 4.42% |
| 2025-09-18 | 19.460 | 19.280 | -0.180 | -0.92% | 19.010 | 19.780 | 16792 | 3271.125 | 5.19% |
| 2025-09-17 | 19.370 | 19.460 | 0.090 | 0.46% | 19.140 | 19.650 | 13677 | 2663.662 | 4.22% |
| 2025-09-16 | 19.520 | 19.370 | -0.150 | -0.77% | 19.080 | 19.520 | 14788 | 2843.629 | 4.57% |
| 2025-09-15 | 19.390 | 19.520 | -0.050 | -0.26% | 19.230 | 19.660 | 12641 | 2452.518 | 3.90% |
| 2025-09-12 | 19.530 | 19.570 | -0.010 | -0.05% | 19.220 | 19.780 | 12751 | 2494.501 | 3.94% |
| 2025-09-11 | 19.100 | 19.580 | 0.000 | 0.00% | 19.100 | 19.630 | 14670 | 2843.977 | 4.53% |
| 2025-09-10 | 19.800 | 19.580 | -0.020 | -0.10% | 19.390 | 19.900 | 18004 | 3533.881 | 7.20% |
| 2025-09-09 | 20.390 | 19.600 | -0.790 | -3.87% | 19.360 | 20.390 | 29820 | 5864.012 | 11.93% |
| 2025-09-08 | 20.600 | 20.390 | -0.450 | -2.16% | 20.250 | 21.070 | 33812 | 6938.307 | 13.52% |
| 2025-09-05 | 20.900 | 20.840 | -0.360 | -1.70% | 20.150 | 21.140 | 49738 | 10245.217 | 19.89% |
| 2025-09-04 | 19.400 | 21.200 | 1.870 | 9.67% | 19.330 | 21.990 | 55623 | 11334.474 | 22.25% |
| 2025-09-03 | 19.960 | 19.330 | -0.390 | -1.98% | 19.130 | 20.000 | 21726 | 4244.205 | 8.69% |
| 2025-09-02 | 19.250 | 19.720 | 0.590 | 3.08% | 19.110 | 19.990 | 31374 | 6106.780 | 12.55% |
| 2025-09-01 | 18.630 | 19.130 | 0.350 | 1.86% | 18.630 | 19.290 | 22437 | 4279.911 | 8.97% |
| 2025-08-29 | 18.600 | 18.780 | 0.150 | 0.81% | 18.470 | 19.020 | 20531 | 3867.482 | 8.21% |
| 2025-08-28 | 18.650 | 18.630 | 0.080 | 0.43% | 17.930 | 18.860 | 20431 | 3761.264 | 8.17% |
| 2025-08-27 | 19.200 | 18.550 | -0.480 | -2.52% | 18.410 | 19.200 | 20682 | 3884.104 | 8.27% |
| 2025-08-26 | 19.340 | 19.030 | -0.290 | -1.50% | 18.960 | 19.340 | 22093 | 4218.079 | 8.84% |
| 2025-08-25 | 19.740 | 19.320 | -0.410 | -2.08% | 19.180 | 19.900 | 29323 | 5713.444 | 11.73% |
| 2025-08-22 | 19.470 | 19.730 | 0.580 | 3.03% | 19.200 | 19.880 | 39412 | 7721.513 | 15.76% |
| 2025-08-21 | 19.220 | 19.150 | -0.060 | -0.31% | 19.040 | 19.400 | 15894 | 3054.562 | 6.36% |
| 2025-08-20 | 19.100 | 19.210 | 0.060 | 0.31% | 18.820 | 19.250 | 15901 | 3031.668 | 6.36% |
| 2025-08-19 | 18.890 | 19.150 | 0.320 | 1.70% | 18.820 | 19.740 | 28700 | 5532.172 | 11.48% |
| 2025-08-18 | 18.350 | 18.830 | 0.580 | 3.18% | 18.280 | 18.860 | 20929 | 3903.343 | 8.37% |
| 2025-08-15 | 18.130 | 18.250 | 0.340 | 1.90% | 17.910 | 18.320 | 13412 | 2440.209 | 5.36% |
| 2025-08-14 | 18.550 | 17.910 | -0.570 | -3.08% | 17.910 | 18.550 | 12497 | 2272.918 | 5.00% |
| 2025-08-13 | 18.590 | 18.480 | 0.060 | 0.33% | 18.310 | 18.650 | 14900 | 2758.489 | 5.96% |
| 2025-08-12 | 18.750 | 18.420 | -0.230 | -1.23% | 18.310 | 18.780 | 15507 | 2866.345 | 6.20% |
| 2025-08-11 | 18.700 | 18.650 | 0.040 | 0.21% | 18.550 | 18.720 | 9724 | 1811.917 | 3.89% |
| 2025-08-08 | 18.640 | 18.610 | -0.200 | -1.06% | 18.590 | 18.880 | 14317 | 2674.900 | 5.73% |
| 2025-08-07 | 18.920 | 18.810 | 0.000 | 0.00% | 18.680 | 19.060 | 14283 | 2686.649 | 5.71% |
| 2025-08-06 | 19.100 | 18.810 | -0.220 | -1.16% | 18.750 | 19.360 | 19088 | 3608.588 | 7.64% |
| 2025-08-05 | 19.350 | 19.030 | -0.320 | -1.65% | 18.940 | 19.540 | 20512 | 3925.738 | 8.20% |
| 2025-08-04 | 19.400 | 19.350 | -0.270 | -1.38% | 18.840 | 19.850 | 27683 | 5311.269 | 11.07% |
| 2025-08-01 | 19.200 | 19.620 | 0.470 | 2.45% | 18.960 | 19.880 | 33848 | 6632.875 | 13.54% |
| 2025-07-31 | 19.240 | 19.150 | -0.220 | -1.14% | 19.060 | 19.750 | 23039 | 4462.166 | 9.22% |
| 2025-07-30 | 19.300 | 19.370 | 0.180 | 0.94% | 18.900 | 19.830 | 30794 | 5963.179 | 12.32% |
| 2025-07-29 | 19.250 | 19.190 | -0.210 | -1.08% | 19.130 | 19.800 | 31849 | 6180.304 | 12.74% |
| 2025-07-28 | 19.350 | 19.400 | 0.510 | 2.70% | 19.000 | 20.000 | 37165 | 7247.009 | 14.87% |
| 2025-07-25 | 19.270 | 18.890 | -0.650 | -3.33% | 18.810 | 19.870 | 42370 | 8191.734 | 16.95% |
| 2025-07-24 | 19.540 | 19.540 | 0.100 | 0.51% | 19.000 | 20.490 | 57959 | 11406.387 | 23.18% |
| 2025-07-23 | 18.560 | 19.440 | 0.890 | 4.80% | 18.510 | 19.480 | 42238 | 8047.962 | 16.90% |
| 2025-07-22 | 18.290 | 18.550 | 0.270 | 1.48% | 18.290 | 18.640 | 21470 | 3974.398 | 8.59% |
| 2025-07-21 | 17.970 | 18.280 | 0.410 | 2.29% | 17.870 | 18.360 | 16148 | 2935.841 | 6.46% |
| 2025-07-18 | 18.100 | 17.870 | -0.180 | -1.00% | 17.680 | 18.100 | 12870 | 2294.052 | 5.15% |
| 2025-07-17 | 18.100 | 18.050 | -0.050 | -0.28% | 17.950 | 18.290 | 11035 | 1994.156 | 4.41% |
| 2025-07-16 | 18.190 | 18.100 | 0.000 | 0.00% | 17.980 | 18.350 | 7687 | 1395.151 | 3.07% |
| 2025-07-15 | 18.450 | 18.100 | -0.230 | -1.25% | 17.890 | 18.490 | 10620 | 1922.683 | 4.25% |
| 2025-07-14 | 18.490 | 18.330 | 0.030 | 0.16% | 18.210 | 18.490 | 8986 | 1647.432 | 3.59% |
| 2025-07-11 | 18.300 | 18.300 | 0.120 | 0.66% | 18.180 | 18.530 | 12200 | 2236.582 | 4.88% |
| 2025-07-10 | 18.200 | 18.180 | 0.090 | 0.50% | 17.910 | 18.290 | 11428 | 2078.139 | 4.57% |
| 2025-07-09 | 18.030 | 18.090 | -0.130 | -0.71% | 18.000 | 18.490 | 11158 | 2028.274 | 4.46% |
| 2025-07-08 | 18.170 | 18.220 | 0.220 | 1.22% | 18.000 | 18.330 | 10500 | 1909.539 | 4.20% |
| 2025-07-07 | 18.290 | 18.000 | -0.170 | -0.94% | 17.930 | 18.490 | 12348 | 2238.660 | 4.94% |
| 2025-07-04 | 18.690 | 18.170 | -0.480 | -2.57% | 18.130 | 18.930 | 18747 | 3452.415 | 7.50% |
| 2025-07-03 | 18.530 | 18.650 | 0.020 | 0.11% | 18.510 | 18.850 | 10975 | 2051.869 | 4.39% |
| 2025-07-02 | 19.100 | 18.630 | -0.320 | -1.69% | 18.600 | 19.230 | 19252 | 3624.691 | 7.70% |
| 2025-07-01 | 18.680 | 18.950 | 0.330 | 1.77% | 18.580 | 19.080 | 30779 | 5810.022 | 12.31% |
| 2025-06-30 | 18.740 | 18.620 | -0.010 | -0.05% | 18.570 | 18.790 | 9627 | 1793.256 | 3.85% |
| 2025-06-27 | 18.780 | 18.630 | -0.060 | -0.32% | 18.530 | 18.960 | 14155 | 2650.074 | 5.66% |
| 2025-06-26 | 18.670 | 18.690 | 0.020 | 0.11% | 18.530 | 18.910 | 16543 | 3097.833 | 6.62% |
| 2025-06-25 | 18.820 | 18.670 | -0.190 | -1.01% | 18.310 | 18.890 | 20542 | 3822.950 | 8.22% |
| 2025-06-24 | 18.800 | 18.860 | 0.240 | 1.29% | 18.630 | 18.880 | 32360 | 6067.162 | 12.94% |
| 2025-06-23 | 18.550 | 18.620 | 0.230 | 1.25% | 18.030 | 18.720 | 14426 | 2657.511 | 5.77% |
| 2025-06-20 | 18.500 | 18.390 | 0.090 | 0.49% | 18.040 | 18.540 | 13827 | 2532.178 | 5.53% |
| 2025-06-19 | 18.740 | 18.300 | -0.440 | -2.35% | 18.150 | 18.740 | 18489 | 3397.898 | 7.40% |
| 2025-06-18 | 18.680 | 18.740 | 0.020 | 0.11% | 18.140 | 18.880 | 22019 | 4087.846 | 8.81% |
| 2025-06-17 | 18.960 | 18.720 | -0.070 | -0.37% | 18.210 | 19.120 | 27499 | 5134.117 | 11.00% |
| 2025-06-16 | 18.700 | 18.790 | 0.150 | 0.80% | 18.410 | 18.830 | 17470 | 3264.243 | 6.99% |
| 2025-06-13 | 19.380 | 18.640 | -0.890 | -4.56% | 18.570 | 19.590 | 27395 | 5191.325 | 10.96% |
| 2025-06-12 | 19.590 | 19.530 | -0.040 | -0.20% | 19.250 | 19.650 | 26064 | 5069.800 | 10.43% |
| 2025-06-11 | 19.820 | 19.570 | -0.300 | -1.51% | 19.300 | 19.960 | 25702 | 5027.273 | 10.28% |
海昇药业(870656)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。
