| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.65 | 7.56 | -0.10 | -1.31% | 7.55 | 7.71 | 74102 | 5650.14 | 2.42% |
| 2025-12-11 | 7.80 | 7.66 | -0.15 | -1.92% | 7.65 | 7.82 | 71647 | 5520.07 | 2.34% |
| 2025-12-10 | 7.78 | 7.81 | 0.04 | 0.51% | 7.74 | 7.83 | 53590 | 4171.92 | 1.75% |
| 2025-12-09 | 7.88 | 7.77 | -0.09 | -1.15% | 7.76 | 7.88 | 67258 | 5254.31 | 2.20% |
| 2025-12-08 | 7.92 | 7.86 | -0.06 | -0.76% | 7.77 | 7.95 | 99745 | 7826.96 | 3.26% |
| 2025-12-05 | 7.97 | 7.92 | -0.05 | -0.63% | 7.83 | 7.99 | 68984 | 5452.78 | 2.26% |
| 2025-12-04 | 8.15 | 7.97 | -0.19 | -2.33% | 7.91 | 8.15 | 80472 | 6439.24 | 2.63% |
| 2025-12-03 | 8.08 | 8.16 | 0.08 | 0.99% | 8.03 | 8.20 | 110419 | 8974.45 | 3.61% |
| 2025-12-02 | 8.02 | 8.08 | 0.03 | 0.37% | 7.97 | 8.14 | 66461 | 5358.22 | 2.17% |
| 2025-12-01 | 8.15 | 8.05 | -0.10 | -1.23% | 8.02 | 8.19 | 88769 | 7180.05 | 2.90% |
| 2025-11-28 | 8.08 | 8.15 | 0.10 | 1.24% | 7.94 | 8.17 | 76788 | 6194.47 | 2.51% |
| 2025-11-27 | 8.03 | 8.05 | 0.08 | 1.00% | 7.98 | 8.17 | 80932 | 6548.27 | 2.65% |
| 2025-11-26 | 8.10 | 7.97 | -0.12 | -1.48% | 7.95 | 8.23 | 66981 | 5418.88 | 2.19% |
| 2025-11-25 | 8.06 | 8.09 | 0.03 | 0.37% | 8.06 | 8.18 | 48093 | 3906.68 | 1.57% |
| 2025-11-24 | 7.99 | 8.06 | 0.11 | 1.38% | 7.97 | 8.11 | 81294 | 6549.81 | 2.66% |
| 2025-11-21 | 8.16 | 7.95 | -0.34 | -4.10% | 7.88 | 8.33 | 138921 | 11215.79 | 4.54% |
| 2025-11-20 | 8.26 | 8.29 | 0.03 | 0.36% | 8.23 | 8.54 | 127256 | 10638.44 | 4.16% |
| 2025-11-19 | 8.25 | 8.26 | 0.01 | 0.12% | 8.20 | 8.40 | 88362 | 7305.68 | 2.89% |
| 2025-11-18 | 8.28 | 8.25 | -0.07 | -0.84% | 8.21 | 8.35 | 74590 | 6164.76 | 2.44% |
| 2025-11-17 | 8.46 | 8.32 | -0.18 | -2.12% | 8.27 | 8.47 | 154981 | 12952.80 | 5.07% |
| 2025-11-14 | 8.51 | 8.50 | -0.01 | -0.12% | 8.47 | 8.65 | 111726 | 9564.12 | 3.65% |
| 2025-11-13 | 8.49 | 8.51 | 0.04 | 0.47% | 8.35 | 8.59 | 118542 | 10037.11 | 3.88% |
| 2025-11-12 | 8.54 | 8.47 | -0.07 | -0.82% | 8.46 | 8.60 | 95036 | 8078.72 | 3.11% |
| 2025-11-11 | 8.49 | 8.54 | 0.06 | 0.71% | 8.36 | 8.67 | 157637 | 13391.09 | 5.15% |
| 2025-11-10 | 8.51 | 8.48 | 0.03 | 0.36% | 8.40 | 8.52 | 186776 | 15798.28 | 6.11% |
| 2025-11-07 | 8.19 | 8.45 | 0.26 | 3.17% | 8.16 | 8.75 | 300454 | 25462.24 | 9.82% |
| 2025-11-06 | 8.17 | 8.19 | 0.02 | 0.24% | 8.12 | 8.24 | 70570 | 5769.77 | 2.31% |
| 2025-11-05 | 8.02 | 8.17 | 0.09 | 1.11% | 8.02 | 8.21 | 77039 | 6282.29 | 2.52% |
| 2025-11-04 | 8.09 | 8.08 | 0.01 | 0.12% | 8.00 | 8.10 | 56495 | 4548.08 | 1.85% |
| 2025-11-03 | 7.96 | 8.07 | 0.10 | 1.25% | 7.90 | 8.10 | 84220 | 6749.64 | 2.75% |
| 2025-10-31 | 7.75 | 7.97 | 0.12 | 1.53% | 7.71 | 7.99 | 95577 | 7500.46 | 3.12% |
| 2025-10-30 | 7.93 | 7.85 | -0.09 | -1.13% | 7.83 | 7.95 | 50630 | 3991.82 | 1.66% |
| 2025-10-29 | 8.00 | 7.94 | -0.09 | -1.12% | 7.91 | 8.03 | 42134 | 3346.80 | 1.38% |
| 2025-10-28 | 7.98 | 8.03 | 0.04 | 0.50% | 7.95 | 8.07 | 57747 | 4627.12 | 1.89% |
| 2025-10-27 | 7.95 | 7.99 | 0.07 | 0.88% | 7.90 | 8.01 | 54006 | 4302.09 | 1.77% |
| 2025-10-24 | 7.96 | 7.92 | -0.05 | -0.63% | 7.91 | 7.98 | 41124 | 3262.83 | 1.34% |
| 2025-10-23 | 7.91 | 7.97 | 0.05 | 0.63% | 7.85 | 7.98 | 47892 | 3794.45 | 1.57% |
| 2025-10-22 | 7.87 | 7.92 | 0.03 | 0.38% | 7.83 | 7.97 | 58433 | 4635.03 | 1.91% |
| 2025-10-21 | 7.79 | 7.89 | 0.11 | 1.41% | 7.76 | 7.89 | 62652 | 4901.62 | 2.05% |
| 2025-10-20 | 7.73 | 7.78 | 0.11 | 1.43% | 7.72 | 7.81 | 41574 | 3226.89 | 1.36% |
| 2025-10-17 | 7.80 | 7.67 | -0.10 | -1.29% | 7.67 | 7.81 | 62559 | 4842.72 | 2.05% |
| 2025-10-16 | 7.91 | 7.77 | -0.14 | -1.77% | 7.73 | 7.91 | 60063 | 4693.68 | 1.96% |
| 2025-10-15 | 7.89 | 7.91 | 0.04 | 0.51% | 7.82 | 7.92 | 56357 | 4438.90 | 1.84% |
| 2025-10-14 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 8.01 | 68495 | 5427.29 | 2.24% |
| 2025-10-13 | 7.78 | 7.91 | -0.12 | -1.49% | 7.60 | 7.94 | 87568 | 6825.63 | 2.86% |
| 2025-10-10 | 7.99 | 8.03 | 0.02 | 0.25% | 7.94 | 8.10 | 82951 | 6677.25 | 2.71% |
| 2025-10-09 | 7.90 | 8.01 | 0.09 | 1.14% | 7.83 | 8.07 | 87751 | 6983.29 | 2.87% |
| 2025-09-30 | 7.86 | 7.92 | 0.07 | 0.89% | 7.79 | 8.05 | 73755 | 5844.00 | 2.41% |
| 2025-09-29 | 7.76 | 7.85 | 0.09 | 1.16% | 7.64 | 7.88 | 58749 | 4589.69 | 1.92% |
| 2025-09-26 | 7.71 | 7.76 | 0.00 | 0.00% | 7.68 | 7.83 | 45154 | 3507.98 | 1.48% |
| 2025-09-25 | 7.89 | 7.76 | -0.15 | -1.90% | 7.75 | 7.91 | 59951 | 4682.33 | 1.96% |
| 2025-09-24 | 7.83 | 7.91 | 0.09 | 1.15% | 7.75 | 7.92 | 65743 | 5162.43 | 2.15% |
| 2025-09-23 | 7.87 | 7.82 | -0.07 | -0.89% | 7.61 | 7.91 | 104313 | 8062.96 | 3.41% |
| 2025-09-22 | 8.08 | 7.89 | -0.21 | -2.59% | 7.86 | 8.09 | 111079 | 8813.69 | 3.63% |
| 2025-09-19 | 8.22 | 8.10 | -0.18 | -2.17% | 8.06 | 8.24 | 134395 | 10911.62 | 4.39% |
| 2025-09-18 | 8.16 | 8.28 | 0.12 | 1.47% | 8.01 | 8.47 | 241769 | 20022.64 | 7.90% |
| 2025-09-17 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.22 | 70929 | 5796.62 | 2.32% |
| 2025-09-16 | 8.14 | 8.19 | 0.05 | 0.61% | 8.08 | 8.19 | 80008 | 6504.08 | 2.62% |
| 2025-09-15 | 8.13 | 8.14 | -0.02 | -0.25% | 8.10 | 8.18 | 57896 | 4707.88 | 1.89% |
| 2025-09-12 | 8.21 | 8.16 | -0.05 | -0.61% | 8.15 | 8.31 | 90650 | 7444.27 | 2.96% |
| 2025-09-11 | 8.25 | 8.21 | -0.02 | -0.24% | 8.10 | 8.25 | 82284 | 6715.99 | 2.69% |
| 2025-09-10 | 8.25 | 8.23 | -0.02 | -0.24% | 8.19 | 8.30 | 67502 | 5553.70 | 2.21% |
| 2025-09-09 | 8.33 | 8.25 | -0.06 | -0.72% | 8.18 | 8.34 | 94124 | 7763.30 | 3.08% |
| 2025-09-08 | 8.23 | 8.31 | 0.08 | 0.97% | 8.22 | 8.39 | 118182 | 9805.79 | 3.86% |
| 2025-09-05 | 8.12 | 8.23 | 0.17 | 2.11% | 8.01 | 8.26 | 138543 | 11310.22 | 4.53% |
| 2025-09-04 | 8.00 | 8.06 | 0.06 | 0.75% | 7.98 | 8.13 | 120899 | 9750.28 | 3.95% |
| 2025-09-03 | 8.14 | 8.00 | -0.09 | -1.11% | 7.98 | 8.18 | 101290 | 8158.34 | 3.31% |
| 2025-09-02 | 8.16 | 8.09 | -0.10 | -1.22% | 7.95 | 8.19 | 159408 | 12838.08 | 5.21% |
| 2025-09-01 | 8.17 | 8.19 | 0.02 | 0.24% | 8.13 | 8.27 | 112831 | 9254.83 | 3.69% |
| 2025-08-29 | 8.25 | 8.17 | -0.09 | -1.09% | 8.15 | 8.29 | 107296 | 8810.96 | 3.51% |
| 2025-08-28 | 8.37 | 8.26 | -0.11 | -1.31% | 8.03 | 8.51 | 229452 | 18884.20 | 7.50% |
| 2025-08-27 | 8.76 | 8.37 | -0.38 | -4.34% | 8.36 | 8.81 | 218884 | 18809.32 | 7.16% |
| 2025-08-26 | 8.62 | 8.75 | -0.04 | -0.46% | 8.40 | 8.80 | 235700 | 20382.51 | 7.70% |
| 2025-08-25 | 8.82 | 8.79 | -0.03 | -0.34% | 8.73 | 8.91 | 172362 | 15189.73 | 5.63% |
| 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% |
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。
