| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.91 | 8.82 | -0.09 | -1.01% | 8.71 | 8.92 | 170616 | 14982.92 | 5.57% |
| 2025-08-21 | 8.84 | 8.91 | 0.06 | 0.68% | 8.81 | 9.04 | 242381 | 21687.36 | 7.92% |
| 2025-08-20 | 8.66 | 8.85 | 0.21 | 2.43% | 8.57 | 8.85 | 193984 | 16941.46 | 6.34% |
| 2025-08-19 | 8.62 | 8.64 | 0.03 | 0.35% | 8.55 | 8.67 | 110923 | 9572.01 | 3.62% |
| 2025-08-18 | 8.73 | 8.61 | -0.07 | -0.81% | 8.58 | 8.77 | 176624 | 15297.72 | 5.77% |
| 2025-08-15 | 8.61 | 8.68 | 0.05 | 0.58% | 8.59 | 8.72 | 126998 | 10986.23 | 4.15% |
| 2025-08-14 | 8.73 | 8.63 | -0.09 | -1.03% | 8.53 | 8.73 | 193876 | 16704.17 | 6.33% |
| 2025-08-13 | 8.80 | 8.72 | -0.08 | -0.91% | 8.65 | 8.82 | 159706 | 13894.66 | 5.22% |
| 2025-08-12 | 8.74 | 8.80 | 0.09 | 1.03% | 8.74 | 8.86 | 203786 | 17917.39 | 6.66% |
| 2025-08-11 | 8.58 | 8.71 | 0.14 | 1.63% | 8.54 | 8.72 | 172483 | 14948.76 | 5.64% |
| 2025-08-08 | 8.52 | 8.57 | 0.03 | 0.35% | 8.44 | 8.60 | 126085 | 10749.98 | 4.12% |
| 2025-08-07 | 8.54 | 8.54 | 0.01 | 0.12% | 8.48 | 8.61 | 178194 | 15228.30 | 5.82% |
| 2025-08-06 | 8.41 | 8.53 | 0.14 | 1.67% | 8.38 | 8.53 | 205328 | 17365.43 | 6.71% |
| 2025-08-05 | 8.24 | 8.39 | 0.16 | 1.94% | 8.23 | 8.43 | 146887 | 12264.02 | 4.80% |
| 2025-08-04 | 8.15 | 8.23 | 0.03 | 0.37% | 8.08 | 8.24 | 81944 | 6714.42 | 2.68% |
| 2025-08-01 | 8.14 | 8.20 | 0.06 | 0.74% | 8.13 | 8.22 | 76521 | 6265.60 | 2.50% |
| 2025-07-31 | 8.26 | 8.14 | -0.16 | -1.93% | 8.11 | 8.27 | 129126 | 10567.68 | 4.22% |
| 2025-07-30 | 8.23 | 8.30 | 0.04 | 0.48% | 8.21 | 8.32 | 132150 | 10931.03 | 4.32% |
| 2025-07-29 | 8.40 | 8.26 | -0.08 | -0.96% | 8.19 | 8.42 | 158238 | 13072.21 | 5.17% |
| 2025-07-28 | 8.38 | 8.34 | -0.04 | -0.48% | 8.30 | 8.41 | 106414 | 8869.79 | 3.48% |
| 2025-07-25 | 8.34 | 8.38 | 0.04 | 0.48% | 8.29 | 8.44 | 138426 | 11602.40 | 4.52% |
| 2025-07-24 | 8.30 | 8.34 | 0.04 | 0.48% | 8.28 | 8.36 | 108774 | 9055.74 | 3.55% |
| 2025-07-23 | 8.38 | 8.30 | -0.09 | -1.07% | 8.30 | 8.40 | 122501 | 10223.10 | 4.00% |
| 2025-07-22 | 8.44 | 8.39 | -0.05 | -0.59% | 8.34 | 8.46 | 128666 | 10783.22 | 4.20% |
| 2025-07-21 | 8.33 | 8.44 | 0.11 | 1.32% | 8.32 | 8.47 | 164107 | 13832.33 | 5.36% |
| 2025-07-18 | 8.40 | 8.33 | -0.08 | -0.95% | 8.30 | 8.41 | 126307 | 10530.21 | 4.13% |
| 2025-07-17 | 8.44 | 8.41 | -0.03 | -0.36% | 8.38 | 8.49 | 128437 | 10809.63 | 4.20% |
| 2025-07-16 | 8.28 | 8.44 | 0.17 | 2.06% | 8.28 | 8.49 | 218870 | 18440.89 | 7.15% |
| 2025-07-15 | 8.35 | 8.27 | -0.11 | -1.31% | 8.22 | 8.41 | 168466 | 13965.70 | 5.50% |
| 2025-07-14 | 8.40 | 8.38 | -0.01 | -0.12% | 8.35 | 8.43 | 123077 | 10320.21 | 4.02% |
| 2025-07-11 | 8.44 | 8.39 | -0.06 | -0.71% | 8.36 | 8.50 | 162826 | 13698.45 | 5.32% |
| 2025-07-10 | 8.45 | 8.45 | -0.04 | -0.47% | 8.38 | 8.48 | 182260 | 15353.85 | 5.96% |
| 2025-07-09 | 8.66 | 8.49 | -0.14 | -1.62% | 8.45 | 8.67 | 247005 | 21135.68 | 8.07% |
| 2025-07-08 | 8.58 | 8.63 | 0.00 | 0.00% | 8.47 | 8.67 | 311320 | 26679.02 | 10.17% |
| 2025-07-07 | 8.64 | 8.63 | 0.00 | 0.00% | 8.51 | 8.68 | 343876 | 29516.62 | 11.24% |
| 2025-07-04 | 8.60 | 8.63 | 0.27 | 3.23% | 8.41 | 8.94 | 765534 | 66262.08 | 25.01% |
| 2025-07-03 | 8.26 | 8.36 | 0.10 | 1.21% | 8.25 | 8.45 | 278476 | 23286.94 | 9.10% |
| 2025-07-02 | 8.30 | 8.26 | -0.09 | -1.08% | 8.20 | 8.32 | 203223 | 16788.85 | 6.64% |
| 2025-07-01 | 8.39 | 8.35 | -0.06 | -0.71% | 8.17 | 8.39 | 345108 | 28592.59 | 11.28% |
| 2025-06-30 | 8.23 | 8.41 | 0.22 | 2.69% | 8.18 | 8.43 | 423218 | 35294.31 | 13.83% |
| 2025-06-27 | 8.13 | 8.19 | 0.06 | 0.74% | 8.09 | 8.23 | 272731 | 22306.04 | 8.91% |
| 2025-06-26 | 8.10 | 8.13 | -0.04 | -0.49% | 8.03 | 8.22 | 307517 | 25032.79 | 10.05% |
| 2025-06-25 | 8.15 | 8.17 | 0.00 | 0.00% | 8.05 | 8.19 | 337884 | 27456.89 | 11.04% |
| 2025-06-24 | 8.04 | 8.17 | 0.11 | 1.36% | 8.04 | 8.20 | 328054 | 26691.53 | 10.72% |
| 2025-06-23 | 7.88 | 8.06 | 0.12 | 1.51% | 7.82 | 8.06 | 335308 | 26749.40 | 10.96% |
| 2025-06-20 | 8.12 | 7.94 | -0.22 | -2.70% | 7.92 | 8.19 | 482761 | 38722.80 | 15.77% |
| 2025-06-19 | 8.49 | 8.16 | -0.65 | -7.38% | 8.14 | 8.73 | 756902 | 63406.39 | 24.73% |
| 2025-06-18 | 8.95 | 8.81 | -0.78 | -8.13% | 8.63 | 9.50 | 1157744 | 102001.02 | 37.83% |
| 2025-06-17 | 10.16 | 9.59 | -1.07 | -10.04% | 9.59 | 10.20 | 1079031 | 104747.59 | 35.26% |
| 2025-06-16 | 9.66 | 10.66 | 0.41 | 4.00% | 9.24 | 11.28 | 1615000 | 166847.48 | 52.77% |
| 2025-06-13 | 9.16 | 10.25 | 0.93 | 9.98% | 8.96 | 10.25 | 1007347 | 99163.69 | 32.91% |
| 2025-06-12 | 8.96 | 9.32 | 0.85 | 10.04% | 8.80 | 9.32 | 915906 | 84120.08 | 29.93% |
| 2025-06-11 | 7.69 | 8.47 | 0.77 | 10.00% | 7.69 | 8.47 | 538876 | 43913.38 | 17.61% |
| 2025-06-10 | 7.76 | 7.70 | -0.07 | -0.90% | 7.56 | 7.80 | 185444 | 14262.25 | 6.06% |
| 2025-06-09 | 7.74 | 7.77 | 0.05 | 0.65% | 7.67 | 7.78 | 224768 | 17398.11 | 7.34% |
| 2025-06-06 | 7.70 | 7.72 | 0.02 | 0.26% | 7.70 | 7.83 | 242593 | 18776.20 | 7.93% |
| 2025-06-05 | 7.96 | 7.70 | -0.31 | -3.87% | 7.60 | 7.96 | 483367 | 37430.55 | 15.79% |
| 2025-06-04 | 7.27 | 8.01 | 0.73 | 10.03% | 7.26 | 8.01 | 362212 | 28004.90 | 11.84% |
| 2025-06-03 | 7.20 | 7.28 | 0.06 | 0.83% | 7.12 | 7.29 | 50298 | 3639.36 | 1.64% |
| 2025-05-30 | 7.35 | 7.22 | -0.15 | -2.04% | 7.21 | 7.35 | 60104 | 4369.46 | 1.96% |
| 2025-05-29 | 7.30 | 7.37 | 0.08 | 1.10% | 7.28 | 7.40 | 59390 | 4371.84 | 1.94% |
| 2025-05-28 | 7.29 | 7.29 | 0.00 | 0.00% | 7.23 | 7.35 | 46556 | 3389.60 | 1.52% |
| 2025-05-27 | 7.40 | 7.44 | 0.02 | 0.27% | 7.35 | 7.50 | 63030 | 4687.87 | 2.06% |
| 2025-05-26 | 7.34 | 7.42 | 0.07 | 0.95% | 7.31 | 7.44 | 48160 | 3557.95 | 1.57% |
| 2025-05-23 | 7.40 | 7.35 | -0.08 | -1.08% | 7.34 | 7.50 | 60201 | 4461.06 | 1.97% |
| 2025-05-22 | 7.50 | 7.43 | -0.12 | -1.59% | 7.41 | 7.56 | 68053 | 5086.47 | 2.22% |
| 2025-05-21 | 7.57 | 7.55 | -0.09 | -1.18% | 7.51 | 7.63 | 78202 | 5911.36 | 2.56% |
| 2025-05-20 | 7.54 | 7.64 | 0.12 | 1.60% | 7.44 | 7.65 | 107657 | 8150.76 | 3.52% |
| 2025-05-19 | 7.56 | 7.52 | -0.05 | -0.66% | 7.45 | 7.57 | 75311 | 5649.39 | 2.46% |
| 2025-05-16 | 7.45 | 7.57 | 0.07 | 0.93% | 7.44 | 7.62 | 107674 | 8152.47 | 3.52% |
| 2025-05-15 | 7.40 | 7.50 | 0.07 | 0.94% | 7.38 | 7.56 | 94629 | 7083.19 | 3.09% |
| 2025-05-14 | 7.45 | 7.43 | -0.06 | -0.80% | 7.34 | 7.49 | 99358 | 7348.84 | 3.25% |
| 2025-05-13 | 7.58 | 7.49 | 0.09 | 1.22% | 7.48 | 7.67 | 158000 | 11948.48 | 5.16% |
| 2025-05-12 | 7.44 | 7.40 | 0.16 | 2.21% | 7.33 | 7.49 | 130387 | 9651.41 | 4.26% |
| 2025-05-09 | 7.33 | 7.24 | -0.06 | -0.82% | 7.18 | 7.34 | 77959 | 5654.84 | 2.55% |
| 2025-05-08 | 7.22 | 7.30 | 0.07 | 0.97% | 7.19 | 7.32 | 106521 | 7766.06 | 3.48% |
| 2025-05-07 | 7.30 | 7.23 | -0.01 | -0.14% | 7.16 | 7.37 | 150423 | 10919.77 | 4.92% |
| 2025-05-06 | 7.12 | 7.24 | 0.16 | 2.26% | 7.09 | 7.24 | 168362 | 12097.21 | 5.50% |
| 2025-04-30 | 7.15 | 7.08 | -0.20 | -2.75% | 6.96 | 7.25 | 280870 | 19992.87 | 9.18% |
| 2025-04-29 | 6.92 | 7.28 | 0.31 | 4.45% | 6.88 | 7.67 | 355476 | 26320.92 | 11.62% |
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。
