| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.98 | 7.87 | -0.17 | -2.11% | 7.78 | 8.04 | 113625 | 8957.05 | 3.71% |
| 2025-04-02 | 7.90 | 8.04 | 0.17 | 2.16% | 7.85 | 8.11 | 114710 | 9211.69 | 3.75% |
| 2025-04-01 | 7.86 | 7.87 | 0.01 | 0.13% | 7.82 | 7.98 | 86895 | 6866.78 | 2.84% |
| 2025-03-31 | 8.10 | 7.86 | -0.30 | -3.68% | 7.78 | 8.16 | 121374 | 9625.97 | 3.97% |
| 2025-03-28 | 8.17 | 8.16 | -0.01 | -0.12% | 8.09 | 8.21 | 75768 | 6177.59 | 2.48% |
| 2025-03-27 | 8.11 | 8.17 | 0.05 | 0.62% | 8.03 | 8.22 | 76322 | 6222.23 | 2.49% |
| 2025-03-26 | 8.02 | 8.12 | 0.10 | 1.25% | 7.98 | 8.17 | 68420 | 5536.20 | 2.24% |
| 2025-03-25 | 8.04 | 8.02 | -0.02 | -0.25% | 7.89 | 8.06 | 66152 | 5281.92 | 2.16% |
| 2025-03-24 | 8.08 | 8.04 | -0.05 | -0.62% | 7.89 | 8.15 | 90471 | 7260.85 | 2.96% |
| 2025-03-21 | 8.20 | 8.09 | -0.15 | -1.82% | 8.05 | 8.24 | 77792 | 6333.11 | 2.54% |
| 2025-03-20 | 8.21 | 8.24 | 0.03 | 0.37% | 8.18 | 8.31 | 116501 | 9623.94 | 3.81% |
| 2025-03-19 | 8.25 | 8.21 | -0.04 | -0.48% | 8.16 | 8.28 | 68396 | 5614.40 | 2.23% |
| 2025-03-18 | 8.22 | 8.25 | 0.02 | 0.24% | 8.17 | 8.27 | 96198 | 7906.85 | 3.14% |
| 2025-03-17 | 8.31 | 8.23 | 0.08 | 0.98% | 8.21 | 8.35 | 177332 | 14673.67 | 5.79% |
| 2025-03-14 | 7.96 | 8.15 | 0.18 | 2.26% | 7.94 | 8.15 | 159023 | 12845.11 | 5.20% |
| 2025-03-13 | 7.95 | 7.97 | -0.01 | -0.13% | 7.87 | 7.99 | 73467 | 5818.71 | 2.40% |
| 2025-03-12 | 7.97 | 7.98 | -0.02 | -0.25% | 7.94 | 8.04 | 85357 | 6821.97 | 2.79% |
| 2025-03-11 | 7.97 | 8.00 | 0.01 | 0.13% | 7.87 | 8.00 | 88222 | 6991.47 | 2.88% |
| 2025-03-10 | 8.18 | 8.09 | -0.17 | -2.06% | 8.05 | 8.23 | 118863 | 9635.01 | 3.88% |
| 2025-03-07 | 8.21 | 8.26 | 0.04 | 0.49% | 8.14 | 8.33 | 149683 | 12290.15 | 4.89% |
| 2025-03-06 | 8.18 | 8.22 | -0.01 | -0.12% | 8.14 | 8.24 | 120641 | 9896.90 | 3.94% |
| 2025-03-05 | 8.24 | 8.23 | -0.04 | -0.48% | 8.09 | 8.26 | 106875 | 8720.67 | 3.49% |
| 2025-03-04 | 8.36 | 8.27 | -0.03 | -0.36% | 8.16 | 8.39 | 164662 | 13557.40 | 5.38% |
| 2025-03-03 | 7.96 | 8.30 | 0.40 | 5.06% | 7.93 | 8.41 | 271169 | 22279.43 | 8.86% |
| 2025-02-28 | 8.06 | 7.90 | -0.18 | -2.23% | 7.88 | 8.08 | 73658 | 5871.98 | 2.40% |
| 2025-02-27 | 7.95 | 8.08 | 0.12 | 1.51% | 7.91 | 8.11 | 112701 | 9016.65 | 3.67% |
| 2025-02-26 | 7.90 | 7.96 | 0.06 | 0.76% | 7.88 | 8.01 | 89674 | 7136.71 | 2.92% |
| 2025-02-25 | 7.98 | 7.90 | -0.10 | -1.25% | 7.85 | 8.03 | 76496 | 6072.88 | 2.49% |
| 2025-02-24 | 8.03 | 8.00 | -0.05 | -0.62% | 7.97 | 8.10 | 70496 | 5664.44 | 2.30% |
| 2025-02-21 | 8.10 | 8.05 | -0.04 | -0.49% | 7.97 | 8.11 | 77756 | 6251.65 | 2.53% |
| 2025-02-20 | 7.97 | 8.09 | 0.10 | 1.25% | 7.96 | 8.13 | 75161 | 6047.13 | 2.45% |
| 2025-02-19 | 7.92 | 7.99 | 0.07 | 0.88% | 7.90 | 8.01 | 68950 | 5482.36 | 2.25% |
| 2025-02-18 | 8.12 | 7.92 | -0.19 | -2.34% | 7.88 | 8.12 | 113454 | 9067.29 | 3.70% |
| 2025-02-17 | 8.06 | 8.11 | 0.04 | 0.50% | 8.03 | 8.13 | 75522 | 6107.78 | 2.46% |
| 2025-02-14 | 8.16 | 8.07 | -0.10 | -1.22% | 8.04 | 8.16 | 83740 | 6779.62 | 2.73% |
| 2025-02-13 | 8.25 | 8.17 | -0.08 | -0.97% | 8.13 | 8.28 | 78423 | 6440.39 | 2.56% |
| 2025-02-12 | 8.32 | 8.25 | -0.07 | -0.84% | 8.18 | 8.32 | 90550 | 7459.91 | 2.95% |
| 2025-02-11 | 8.33 | 8.32 | -0.01 | -0.12% | 8.24 | 8.36 | 84586 | 7012.95 | 2.76% |
| 2025-02-10 | 8.24 | 8.33 | 0.10 | 1.22% | 8.22 | 8.35 | 115938 | 9585.96 | 3.78% |
| 2025-02-07 | 8.24 | 8.23 | -0.02 | -0.24% | 8.15 | 8.38 | 142459 | 11795.54 | 4.64% |
| 2025-02-06 | 8.17 | 8.25 | 0.04 | 0.49% | 8.13 | 8.25 | 121731 | 9987.48 | 3.97% |
| 2025-02-05 | 8.34 | 8.21 | -0.06 | -0.73% | 8.15 | 8.34 | 120270 | 9888.63 | 3.92% |
| 2025-01-27 | 8.25 | 8.27 | 0.05 | 0.61% | 8.25 | 8.40 | 134562 | 11202.29 | 4.39% |
| 2025-01-24 | 8.23 | 8.22 | 0.06 | 0.74% | 8.11 | 8.27 | 115494 | 9452.07 | 3.77% |
| 2025-01-23 | 8.33 | 8.16 | -0.09 | -1.09% | 8.16 | 8.38 | 140525 | 11661.76 | 4.58% |
| 2025-01-22 | 8.44 | 8.25 | -0.24 | -2.83% | 8.20 | 8.50 | 171025 | 14193.57 | 5.58% |
| 2025-01-21 | 8.61 | 8.49 | -0.20 | -2.30% | 8.40 | 8.63 | 340261 | 28935.52 | 11.09% |
| 2025-01-20 | 8.40 | 8.69 | 0.79 | 10.00% | 8.20 | 8.69 | 257465 | 22030.50 | 8.39% |
| 2025-01-17 | 7.81 | 7.90 | 0.02 | 0.25% | 7.79 | 7.95 | 60860 | 4792.67 | 1.98% |
| 2025-01-16 | 7.82 | 7.88 | 0.06 | 0.77% | 7.82 | 8.02 | 113640 | 8982.36 | 3.70% |
| 2025-01-15 | 7.75 | 7.82 | 0.07 | 0.90% | 7.72 | 7.91 | 68498 | 5358.45 | 2.23% |
| 2025-01-14 | 7.45 | 7.75 | 0.37 | 5.01% | 7.42 | 7.76 | 77571 | 5918.62 | 2.53% |
| 2025-01-13 | 7.45 | 7.38 | -0.14 | -1.86% | 7.28 | 7.50 | 74591 | 5508.93 | 2.43% |
| 2025-01-10 | 7.76 | 7.52 | -0.24 | -3.09% | 7.52 | 7.80 | 66678 | 5103.03 | 2.17% |
| 2025-01-09 | 7.92 | 7.76 | -0.21 | -2.63% | 7.73 | 7.95 | 69769 | 5461.87 | 2.30% |
| 2025-01-08 | 7.82 | 7.97 | 0.15 | 1.92% | 7.63 | 7.99 | 89754 | 7027.16 | 2.95% |
| 2025-01-07 | 7.56 | 7.82 | 0.26 | 3.44% | 7.56 | 7.83 | 87800 | 6805.16 | 2.89% |
| 2025-01-06 | 7.51 | 7.56 | -0.12 | -1.56% | 7.36 | 7.76 | 105584 | 7996.46 | 3.47% |
| 2025-01-03 | 8.10 | 7.68 | -0.43 | -5.30% | 7.67 | 8.18 | 154837 | 12186.01 | 5.09% |
| 2025-01-02 | 7.91 | 8.11 | 0.16 | 2.01% | 7.91 | 8.44 | 165230 | 13525.47 | 5.44% |
| 2024-12-31 | 8.03 | 7.95 | -0.12 | -1.49% | 7.93 | 8.13 | 84367 | 6778.11 | 2.78% |
| 2024-12-30 | 8.04 | 8.07 | 0.01 | 0.12% | 7.94 | 8.13 | 57523 | 4640.32 | 1.89% |
| 2024-12-27 | 8.00 | 8.06 | 0.06 | 0.75% | 7.93 | 8.11 | 63137 | 5085.97 | 2.08% |
| 2024-12-26 | 7.86 | 8.00 | 0.13 | 1.65% | 7.86 | 8.01 | 61407 | 4891.84 | 2.02% |
| 2024-12-25 | 8.00 | 7.87 | -0.16 | -1.99% | 7.77 | 8.03 | 82448 | 6487.97 | 2.71% |
| 2024-12-24 | 7.89 | 8.03 | 0.18 | 2.29% | 7.86 | 8.03 | 89002 | 7097.11 | 2.93% |
| 2024-12-23 | 8.17 | 7.85 | -0.32 | -3.92% | 7.82 | 8.17 | 127339 | 10146.92 | 4.19% |
| 2024-12-20 | 8.18 | 8.17 | 0.02 | 0.25% | 8.15 | 8.42 | 110545 | 9149.07 | 3.64% |
| 2024-12-19 | 8.03 | 8.15 | 0.01 | 0.12% | 8.01 | 8.19 | 78778 | 6386.04 | 2.59% |
| 2024-12-18 | 8.14 | 8.14 | 0.00 | 0.00% | 8.00 | 8.25 | 107770 | 8766.67 | 3.55% |
| 2024-12-17 | 8.51 | 8.14 | -0.36 | -4.24% | 8.10 | 8.53 | 158155 | 13026.19 | 5.20% |
| 2024-12-16 | 8.52 | 8.50 | -0.02 | -0.23% | 8.44 | 8.68 | 137984 | 11779.84 | 4.54% |
| 2024-12-13 | 8.72 | 8.52 | -0.21 | -2.41% | 8.51 | 8.72 | 182859 | 15714.36 | 6.02% |
| 2024-12-12 | 8.49 | 8.73 | 0.24 | 2.83% | 8.49 | 8.75 | 293254 | 25393.76 | 9.65% |
| 2024-12-11 | 8.37 | 8.49 | 0.07 | 0.83% | 8.37 | 8.49 | 111571 | 9440.86 | 3.67% |
| 2024-12-10 | 8.60 | 8.42 | -0.02 | -0.24% | 8.39 | 8.65 | 197150 | 16811.77 | 6.49% |
| 2024-12-09 | 8.30 | 8.44 | 0.11 | 1.32% | 8.27 | 8.49 | 174183 | 14623.26 | 5.73% |
| 2024-12-06 | 8.26 | 8.33 | 0.05 | 0.60% | 8.17 | 8.34 | 118086 | 9767.41 | 3.88% |
| 2024-12-05 | 8.17 | 8.28 | 0.06 | 0.73% | 8.16 | 8.30 | 108338 | 8927.62 | 3.56% |
| 2024-12-04 | 8.37 | 8.22 | -0.19 | -2.26% | 8.17 | 8.37 | 142753 | 11808.43 | 4.70% |
哈尔斯(002615)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。
