| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
