| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 12.17 | 12.17 | 1.11 | 10.04% | 12.17 | 12.17 | 49618 | 6038.51 | 2.87% |
| 2025-04-01 | 10.10 | 11.06 | 1.01 | 10.05% | 10.06 | 11.06 | 93903 | 10155.37 | 5.43% |
| 2025-03-31 | 10.10 | 10.05 | -0.16 | -1.57% | 9.91 | 10.38 | 64893 | 6549.64 | 3.75% |
| 2025-03-28 | 10.25 | 10.21 | -0.04 | -0.39% | 10.08 | 10.53 | 91354 | 9433.42 | 5.28% |
| 2025-03-27 | 9.95 | 10.25 | 0.31 | 3.12% | 9.76 | 10.70 | 112895 | 11552.54 | 6.52% |
| 2025-03-26 | 9.71 | 9.94 | 0.28 | 2.90% | 9.66 | 9.98 | 36723 | 3630.30 | 2.12% |
| 2025-03-25 | 9.58 | 9.66 | 0.02 | 0.21% | 9.40 | 9.69 | 24006 | 2298.77 | 1.39% |
| 2025-03-24 | 10.04 | 9.64 | -0.33 | -3.31% | 9.48 | 10.04 | 39700 | 3861.71 | 2.29% |
| 2025-03-21 | 10.09 | 9.97 | -0.11 | -1.09% | 9.85 | 10.19 | 25089 | 2514.44 | 1.45% |
| 2025-03-20 | 10.15 | 10.08 | -0.07 | -0.69% | 10.05 | 10.19 | 25821 | 2609.62 | 1.49% |
| 2025-03-19 | 10.18 | 10.15 | -0.05 | -0.49% | 10.10 | 10.28 | 23120 | 2350.80 | 1.34% |
| 2025-03-18 | 10.26 | 10.20 | -0.02 | -0.20% | 10.13 | 10.29 | 27121 | 2761.70 | 1.57% |
| 2025-03-17 | 10.33 | 10.22 | 0.04 | 0.39% | 10.10 | 10.41 | 54743 | 5617.12 | 3.16% |
| 2025-03-14 | 9.82 | 10.18 | 0.36 | 3.67% | 9.73 | 10.26 | 60340 | 6053.67 | 3.49% |
| 2025-03-13 | 9.85 | 9.82 | -0.04 | -0.41% | 9.69 | 9.90 | 23040 | 2251.88 | 1.33% |
| 2025-03-12 | 9.95 | 9.86 | -0.07 | -0.70% | 9.83 | 9.96 | 19878 | 1962.10 | 1.15% |
| 2025-03-11 | 9.89 | 9.93 | -0.01 | -0.10% | 9.78 | 9.93 | 19036 | 1873.22 | 1.10% |
| 2025-03-10 | 9.83 | 9.94 | 0.20 | 2.05% | 9.77 | 10.02 | 32540 | 3228.16 | 1.88% |
| 2025-03-07 | 9.89 | 9.74 | -0.16 | -1.62% | 9.70 | 9.89 | 23622 | 2310.16 | 1.36% |
| 2025-03-06 | 9.86 | 9.90 | 0.03 | 0.30% | 9.75 | 9.91 | 26324 | 2598.16 | 1.52% |
| 2025-03-05 | 10.08 | 9.87 | -0.20 | -1.99% | 9.73 | 10.08 | 36760 | 3619.96 | 2.12% |
| 2025-03-04 | 9.96 | 10.07 | 0.12 | 1.21% | 9.85 | 10.08 | 25666 | 2566.67 | 1.48% |
| 2025-03-03 | 9.78 | 9.95 | 0.15 | 1.53% | 9.75 | 10.02 | 29126 | 2900.30 | 1.68% |
| 2025-02-28 | 10.02 | 9.80 | -0.24 | -2.39% | 9.75 | 10.07 | 26248 | 2593.22 | 1.52% |
| 2025-02-27 | 9.97 | 10.04 | 0.04 | 0.40% | 9.84 | 10.04 | 26864 | 2674.88 | 1.55% |
| 2025-02-26 | 9.92 | 10.00 | 0.10 | 1.01% | 9.91 | 10.01 | 19373 | 1932.43 | 1.12% |
| 2025-02-25 | 10.02 | 9.90 | -0.11 | -1.10% | 9.88 | 10.05 | 17721 | 1765.97 | 1.02% |
| 2025-02-24 | 9.95 | 10.01 | 0.06 | 0.60% | 9.87 | 10.05 | 20725 | 2066.11 | 1.20% |
| 2025-02-21 | 10.04 | 9.95 | -0.06 | -0.60% | 9.85 | 10.10 | 21094 | 2095.28 | 1.22% |
| 2025-02-20 | 9.88 | 10.01 | 0.13 | 1.32% | 9.88 | 10.14 | 22333 | 2243.17 | 1.29% |
| 2025-02-19 | 9.75 | 9.88 | 0.09 | 0.92% | 9.67 | 9.91 | 22827 | 2247.95 | 1.32% |
| 2025-02-18 | 10.05 | 9.79 | -0.26 | -2.59% | 9.73 | 10.05 | 23839 | 2358.12 | 1.38% |
| 2025-02-17 | 10.11 | 10.05 | 0.04 | 0.40% | 9.96 | 10.16 | 28570 | 2871.69 | 1.65% |
| 2025-02-14 | 9.79 | 10.01 | 0.17 | 1.73% | 9.79 | 10.03 | 26873 | 2682.25 | 1.55% |
| 2025-02-13 | 9.95 | 9.84 | -0.14 | -1.40% | 9.84 | 9.99 | 17221 | 1706.72 | 0.99% |
| 2025-02-12 | 9.98 | 9.98 | -0.02 | -0.20% | 9.88 | 10.08 | 20514 | 2039.89 | 1.19% |
| 2025-02-11 | 10.19 | 10.00 | -0.19 | -1.86% | 9.94 | 10.20 | 21648 | 2165.35 | 1.25% |
| 2025-02-10 | 9.98 | 10.19 | 0.26 | 2.62% | 9.92 | 10.21 | 30261 | 3053.34 | 1.75% |
| 2025-02-07 | 9.84 | 9.93 | 0.10 | 1.02% | 9.75 | 9.98 | 26794 | 2651.12 | 1.55% |
| 2025-02-06 | 9.72 | 9.83 | 0.07 | 0.72% | 9.59 | 9.83 | 24692 | 2398.21 | 1.43% |
| 2025-02-05 | 9.72 | 9.76 | 0.13 | 1.35% | 9.60 | 9.78 | 18115 | 1762.56 | 1.05% |
| 2025-01-27 | 9.59 | 9.63 | 0.12 | 1.26% | 9.51 | 9.76 | 20434 | 1974.76 | 1.18% |
| 2025-01-24 | 9.51 | 9.51 | -0.04 | -0.42% | 9.41 | 9.66 | 17465 | 1657.15 | 1.01% |
| 2025-01-23 | 9.55 | 9.55 | 0.05 | 0.53% | 9.54 | 9.72 | 17044 | 1643.51 | 0.98% |
| 2025-01-22 | 9.64 | 9.50 | -0.15 | -1.55% | 9.49 | 9.65 | 15456 | 1474.70 | 0.89% |
| 2025-01-21 | 9.76 | 9.65 | -0.10 | -1.03% | 9.58 | 9.85 | 16244 | 1567.84 | 0.94% |
| 2025-01-20 | 9.58 | 9.75 | 0.21 | 2.20% | 9.51 | 9.79 | 22125 | 2148.64 | 1.28% |
| 2025-01-17 | 9.61 | 9.54 | -0.03 | -0.31% | 9.47 | 9.61 | 12415 | 1183.89 | 0.72% |
| 2025-01-16 | 9.55 | 9.57 | 0.04 | 0.42% | 9.46 | 9.72 | 22821 | 2187.58 | 1.32% |
| 2025-01-15 | 9.72 | 9.53 | -0.15 | -1.55% | 9.48 | 9.72 | 24513 | 2340.34 | 1.42% |
| 2025-01-14 | 9.20 | 9.68 | 0.49 | 5.33% | 9.20 | 9.68 | 27221 | 2582.96 | 1.57% |
| 2025-01-13 | 9.14 | 9.19 | 0.07 | 0.77% | 8.80 | 9.20 | 27777 | 2511.62 | 1.60% |
| 2025-01-10 | 9.53 | 9.12 | -0.35 | -3.70% | 9.11 | 9.53 | 26358 | 2450.69 | 1.52% |
| 2025-01-09 | 9.64 | 9.47 | -0.18 | -1.87% | 9.45 | 9.67 | 27524 | 2626.77 | 1.59% |
| 2025-01-08 | 9.70 | 9.65 | 0.09 | 0.94% | 9.39 | 9.93 | 40936 | 3960.36 | 2.36% |
| 2025-01-07 | 9.61 | 9.56 | -0.12 | -1.24% | 9.34 | 9.66 | 49098 | 4657.80 | 2.84% |
| 2025-01-06 | 9.46 | 9.68 | 0.28 | 2.98% | 9.17 | 9.90 | 51004 | 4915.65 | 2.95% |
| 2025-01-03 | 9.72 | 9.40 | -0.27 | -2.79% | 9.40 | 9.80 | 26580 | 2546.60 | 1.54% |
| 2025-01-02 | 9.81 | 9.67 | -0.18 | -1.83% | 9.60 | 9.99 | 24920 | 2446.54 | 1.44% |
| 2024-12-31 | 10.07 | 9.85 | -0.22 | -2.18% | 9.78 | 10.15 | 27892 | 2771.57 | 1.61% |
| 2024-12-30 | 10.19 | 10.07 | -0.07 | -0.69% | 9.86 | 10.27 | 27558 | 2759.26 | 1.59% |
| 2024-12-27 | 9.90 | 10.14 | 0.24 | 2.42% | 9.82 | 10.17 | 28836 | 2907.94 | 1.67% |
| 2024-12-26 | 9.86 | 9.90 | 0.00 | 0.00% | 9.85 | 10.01 | 18710 | 1860.74 | 1.08% |
| 2024-12-25 | 10.30 | 9.90 | -0.22 | -2.17% | 9.77 | 10.34 | 28521 | 2833.66 | 1.65% |
| 2024-12-24 | 10.11 | 10.12 | 0.02 | 0.20% | 9.93 | 10.30 | 25822 | 2608.82 | 1.49% |
| 2024-12-23 | 10.72 | 10.10 | -0.62 | -5.78% | 10.05 | 10.79 | 42626 | 4388.66 | 2.46% |
| 2024-12-20 | 10.58 | 10.72 | 0.19 | 1.80% | 10.50 | 10.81 | 29818 | 3195.99 | 1.72% |
| 2024-12-19 | 10.63 | 10.53 | -0.15 | -1.40% | 10.38 | 10.70 | 27685 | 2904.61 | 1.60% |
| 2024-12-18 | 10.70 | 10.68 | 0.02 | 0.19% | 10.39 | 10.82 | 27815 | 2970.31 | 1.61% |
| 2024-12-17 | 11.22 | 10.66 | -0.56 | -4.99% | 10.60 | 11.22 | 52328 | 5648.57 | 3.02% |
| 2024-12-16 | 11.22 | 11.22 | 0.04 | 0.36% | 11.15 | 11.53 | 49458 | 5594.19 | 2.86% |
| 2024-12-13 | 11.30 | 11.18 | -0.14 | -1.24% | 11.16 | 11.43 | 42594 | 4807.13 | 2.46% |
| 2024-12-12 | 11.17 | 11.32 | 0.18 | 1.62% | 11.12 | 11.32 | 49842 | 5611.32 | 2.88% |
| 2024-12-11 | 11.00 | 11.14 | 0.10 | 0.91% | 10.97 | 11.18 | 33706 | 3745.26 | 1.95% |
| 2024-12-10 | 11.29 | 11.04 | -0.04 | -0.36% | 11.00 | 11.35 | 43812 | 4871.36 | 2.53% |
| 2024-12-09 | 11.11 | 11.08 | 0.01 | 0.09% | 10.97 | 11.25 | 42919 | 4770.21 | 2.48% |
| 2024-12-06 | 10.96 | 11.07 | 0.04 | 0.36% | 10.92 | 11.11 | 36418 | 4023.81 | 2.10% |
| 2024-12-05 | 10.86 | 11.03 | 0.20 | 1.85% | 10.77 | 11.06 | 46834 | 5138.88 | 2.70% |
| 2024-12-04 | 10.99 | 10.83 | -0.13 | -1.19% | 10.81 | 11.00 | 38968 | 4247.11 | 2.25% |
| 2024-12-03 | 11.14 | 10.96 | -0.16 | -1.44% | 10.92 | 11.15 | 44483 | 4891.71 | 2.57% |
哈三联(002900)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。
