日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
---|---|---|---|---|---|---|---|---|---|
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% |
2025-04-28 | 7.08 | 6.97 | -0.11 | -1.55% | 6.91 | 7.12 | 82800 | 5774.36 | 2.71% |
2025-04-25 | 7.13 | 7.08 | 0.00 | 0.00% | 7.06 | 7.13 | 50389 | 3572.51 | 1.65% |
2025-04-24 | 7.11 | 7.08 | -0.01 | -0.14% | 7.00 | 7.15 | 74854 | 5298.45 | 2.45% |
2025-04-23 | 7.10 | 7.09 | 0.03 | 0.42% | 7.06 | 7.13 | 78736 | 5585.40 | 2.57% |
2025-04-22 | 7.10 | 7.06 | -0.05 | -0.70% | 6.93 | 7.13 | 109557 | 7693.10 | 3.58% |
2025-04-21 | 7.04 | 7.11 | 0.10 | 1.43% | 6.95 | 7.12 | 68735 | 4853.75 | 2.25% |
2025-04-18 | 6.94 | 7.01 | 0.05 | 0.72% | 6.85 | 7.10 | 103730 | 7217.11 | 3.39% |
2025-04-17 | 6.98 | 6.96 | -0.04 | -0.57% | 6.89 | 7.11 | 114252 | 8018.57 | 3.73% |
2025-04-16 | 7.33 | 7.00 | -0.34 | -4.63% | 6.92 | 7.34 | 169232 | 12026.49 | 5.53% |
2025-04-15 | 7.05 | 7.34 | 0.31 | 4.41% | 6.95 | 7.48 | 229013 | 16505.05 | 7.48% |
2025-04-14 | 7.15 | 7.03 | 0.21 | 3.08% | 6.94 | 7.19 | 111134 | 7830.54 | 3.63% |
2025-04-11 | 6.74 | 6.82 | -0.02 | -0.29% | 6.70 | 6.89 | 82837 | 5640.60 | 2.71% |
2025-04-10 | 6.80 | 6.84 | 0.38 | 5.88% | 6.55 | 6.95 | 156178 | 10676.50 | 5.10% |
2025-04-09 | 6.27 | 6.46 | 0.05 | 0.78% | 5.90 | 6.50 | 148598 | 9256.09 | 4.86% |
2025-04-08 | 6.92 | 6.41 | -0.67 | -9.46% | 6.37 | 6.96 | 202743 | 13261.12 | 6.62% |
2025-04-07 | 7.19 | 7.08 | -0.79 | -10.04% | 7.08 | 7.25 | 67418 | 4788.30 | 2.20% |
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% |
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。