| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.51 | 7.65 | 0.11 | 1.46% | 7.50 | 7.69 | 87815 | 6691.47 | 2.87% |
| 2026-03-24 | 7.41 | 7.54 | 0.27 | 3.71% | 7.24 | 7.55 | 130779 | 9681.00 | 4.27% |
| 2026-03-23 | 7.90 | 7.27 | -0.73 | -9.13% | 7.20 | 7.90 | 197231 | 14702.72 | 6.44% |
| 2026-03-20 | 8.15 | 8.00 | -0.13 | -1.60% | 8.00 | 8.24 | 93326 | 7540.83 | 3.05% |
| 2026-03-19 | 8.44 | 8.13 | -0.35 | -4.13% | 8.10 | 8.45 | 97670 | 8020.12 | 3.19% |
| 2026-03-18 | 8.37 | 8.48 | 0.19 | 2.29% | 8.29 | 8.48 | 70494 | 5928.18 | 2.30% |
| 2026-03-17 | 8.64 | 8.29 | -0.30 | -3.49% | 8.27 | 8.66 | 111800 | 9409.13 | 3.65% |
| 2026-03-16 | 8.73 | 8.59 | -0.15 | -1.72% | 8.52 | 8.83 | 89126 | 7701.93 | 2.91% |
| 2026-03-13 | 8.83 | 8.74 | -0.09 | -1.02% | 8.72 | 8.90 | 82642 | 7269.47 | 2.70% |
| 2026-03-12 | 9.09 | 8.83 | -0.24 | -2.65% | 8.80 | 9.12 | 100221 | 8909.66 | 3.27% |
| 2026-03-11 | 9.26 | 9.07 | -0.19 | -2.05% | 9.01 | 9.45 | 169756 | 15628.04 | 5.55% |
| 2026-03-10 | 8.76 | 9.26 | 0.54 | 6.19% | 8.65 | 9.32 | 174096 | 15634.69 | 5.69% |
| 2026-03-09 | 8.93 | 8.72 | -0.28 | -3.11% | 8.65 | 9.02 | 145869 | 12781.74 | 4.77% |
| 2026-03-06 | 9.13 | 9.00 | -0.20 | -2.17% | 8.95 | 9.40 | 170398 | 15553.84 | 5.57% |
| 2026-03-05 | 9.27 | 9.20 | 0.00 | 0.00% | 9.04 | 9.38 | 123458 | 11353.94 | 4.03% |
| 2026-03-04 | 9.13 | 9.20 | -0.05 | -0.54% | 9.01 | 9.35 | 156778 | 14391.58 | 5.12% |
| 2026-03-03 | 9.38 | 9.25 | -0.13 | -1.39% | 9.12 | 9.73 | 208468 | 19458.66 | 6.81% |
| 2026-03-02 | 9.13 | 9.38 | 0.44 | 4.92% | 9.01 | 9.47 | 223172 | 20713.82 | 7.29% |
| 2026-02-27 | 9.16 | 8.94 | -0.23 | -2.51% | 8.90 | 9.30 | 147557 | 13320.77 | 4.82% |
| 2026-02-26 | 9.38 | 9.17 | -0.08 | -0.86% | 9.12 | 9.48 | 112501 | 10364.65 | 3.68% |
| 2026-02-25 | 9.17 | 9.25 | 0.08 | 0.87% | 9.07 | 9.38 | 149223 | 13841.59 | 4.88% |
| 2026-02-24 | 9.40 | 9.17 | -0.12 | -1.29% | 9.11 | 9.51 | 220123 | 20342.03 | 7.19% |
| 2026-02-13 | 9.77 | 9.29 | -0.36 | -3.73% | 9.17 | 9.80 | 415889 | 39638.12 | 13.59% |
| 2026-02-12 | 9.79 | 9.65 | 0.74 | 8.31% | 9.29 | 9.80 | 655644 | 63189.07 | 21.42% |
| 2026-02-11 | 8.77 | 8.91 | 0.17 | 1.95% | 8.70 | 9.02 | 140416 | 12503.38 | 4.59% |
| 2026-02-10 | 8.80 | 8.74 | -0.06 | -0.68% | 8.65 | 8.85 | 73537 | 6433.95 | 2.40% |
| 2026-02-09 | 8.89 | 8.80 | -0.05 | -0.56% | 8.70 | 8.93 | 99474 | 8720.32 | 3.25% |
| 2026-02-06 | 8.99 | 8.85 | -0.14 | -1.56% | 8.80 | 9.07 | 117706 | 10511.21 | 3.85% |
| 2026-02-05 | 8.75 | 8.99 | 0.27 | 3.10% | 8.66 | 9.11 | 268611 | 24201.55 | 8.78% |
| 2026-02-04 | 8.52 | 8.72 | 0.19 | 2.23% | 8.49 | 8.89 | 140967 | 12322.80 | 4.61% |
| 2026-02-03 | 8.56 | 8.53 | 0.04 | 0.47% | 8.43 | 8.58 | 88493 | 7518.65 | 2.89% |
| 2026-02-02 | 8.45 | 8.49 | -0.04 | -0.47% | 8.40 | 8.80 | 193628 | 16645.90 | 6.33% |
| 2026-01-30 | 8.09 | 8.53 | 0.38 | 4.66% | 8.06 | 8.53 | 188579 | 15710.76 | 6.16% |
| 2026-01-29 | 8.30 | 8.15 | -0.14 | -1.69% | 8.11 | 8.33 | 97550 | 8014.16 | 3.19% |
| 2026-01-28 | 8.43 | 8.29 | -0.09 | -1.07% | 8.27 | 8.43 | 80912 | 6730.82 | 2.64% |
| 2026-01-27 | 8.45 | 8.38 | -0.08 | -0.95% | 8.31 | 8.57 | 102431 | 8604.24 | 3.35% |
| 2026-01-26 | 8.60 | 8.46 | -0.23 | -2.65% | 8.40 | 8.66 | 145252 | 12389.45 | 4.75% |
| 2026-01-23 | 8.48 | 8.69 | 0.21 | 2.48% | 8.34 | 8.78 | 258241 | 22192.17 | 8.44% |
| 2026-01-22 | 8.19 | 8.48 | 0.30 | 3.67% | 8.12 | 8.73 | 295667 | 25028.46 | 9.66% |
| 2026-01-21 | 8.07 | 8.18 | 0.13 | 1.61% | 7.96 | 8.27 | 138946 | 11299.52 | 4.54% |
| 2026-01-20 | 8.04 | 8.05 | 0.01 | 0.12% | 7.97 | 8.21 | 129319 | 10476.47 | 4.23% |
| 2026-01-19 | 7.76 | 8.04 | 0.28 | 3.61% | 7.71 | 8.09 | 169743 | 13526.52 | 5.55% |
| 2026-01-16 | 7.75 | 7.76 | 0.04 | 0.52% | 7.70 | 7.78 | 49686 | 3846.54 | 1.62% |
| 2026-01-15 | 7.77 | 7.72 | -0.03 | -0.39% | 7.69 | 7.77 | 43940 | 3393.81 | 1.44% |
| 2026-01-14 | 7.80 | 7.75 | 0.02 | 0.26% | 7.63 | 7.84 | 93958 | 7279.98 | 3.07% |
| 2026-01-13 | 7.82 | 7.73 | -0.06 | -0.77% | 7.72 | 7.83 | 77956 | 6069.07 | 2.55% |
| 2026-01-12 | 7.69 | 7.79 | 0.08 | 1.04% | 7.69 | 7.79 | 69780 | 5404.05 | 2.28% |
| 2026-01-09 | 7.70 | 7.71 | 0.03 | 0.39% | 7.63 | 7.71 | 61374 | 4712.61 | 2.01% |
| 2026-01-08 | 7.61 | 7.68 | 0.06 | 0.79% | 7.60 | 7.70 | 57855 | 4431.38 | 1.89% |
| 2026-01-07 | 7.72 | 7.62 | -0.11 | -1.42% | 7.59 | 7.74 | 72308 | 5540.80 | 2.36% |
| 2026-01-06 | 7.71 | 7.73 | 0.02 | 0.26% | 7.68 | 7.79 | 72949 | 5637.31 | 2.39% |
| 2026-01-05 | 7.66 | 7.71 | 0.04 | 0.52% | 7.62 | 7.72 | 45059 | 3466.48 | 1.47% |
| 2025-12-31 | 7.62 | 7.67 | 0.05 | 0.66% | 7.59 | 7.69 | 42603 | 3257.02 | 1.39% |
| 2025-12-30 | 7.67 | 7.62 | -0.09 | -1.17% | 7.59 | 7.74 | 53622 | 4092.05 | 1.75% |
| 2025-12-29 | 7.76 | 7.71 | -0.03 | -0.39% | 7.69 | 7.77 | 36910 | 2849.53 | 1.21% |
| 2025-12-26 | 7.83 | 7.74 | -0.08 | -1.02% | 7.73 | 7.84 | 49549 | 3850.12 | 1.62% |
| 2025-12-25 | 7.81 | 7.82 | 0.01 | 0.13% | 7.78 | 7.87 | 29614 | 2314.87 | 0.97% |
| 2025-12-24 | 7.80 | 7.81 | -0.01 | -0.13% | 7.70 | 7.83 | 36787 | 2867.54 | 1.20% |
| 2025-12-23 | 7.83 | 7.82 | -0.02 | -0.26% | 7.77 | 7.86 | 45607 | 3557.79 | 1.49% |
| 2025-12-22 | 7.90 | 7.84 | -0.07 | -0.88% | 7.82 | 7.93 | 46074 | 3624.58 | 1.51% |
| 2025-12-19 | 7.85 | 7.91 | 0.08 | 1.02% | 7.77 | 7.93 | 60392 | 4749.09 | 1.97% |
| 2025-12-18 | 7.62 | 7.83 | 0.21 | 2.76% | 7.59 | 7.90 | 99754 | 7812.14 | 3.26% |
| 2025-12-17 | 7.59 | 7.62 | 0.05 | 0.66% | 7.45 | 7.64 | 69063 | 5204.17 | 2.26% |
| 2025-12-16 | 7.73 | 7.57 | -0.18 | -2.32% | 7.55 | 7.79 | 61044 | 4652.10 | 2.00% |
| 2025-12-15 | 7.56 | 7.75 | 0.19 | 2.51% | 7.55 | 7.93 | 119611 | 9330.72 | 3.91% |
| 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% |
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。
