| 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 | 13.32 | 13.19 | -0.20 | -1.49% | 13.14 | 13.46 | 53028 | 7009.74 | 3.03% |
| 2025-12-11 | 13.65 | 13.39 | -0.25 | -1.83% | 13.25 | 13.74 | 58373 | 7830.98 | 3.34% |
| 2025-12-10 | 14.06 | 13.64 | -0.51 | -3.60% | 13.58 | 14.06 | 110524 | 15196.78 | 6.32% |
| 2025-12-09 | 14.38 | 14.15 | -0.39 | -2.68% | 14.14 | 14.59 | 114475 | 16381.31 | 6.54% |
| 2025-12-08 | 13.95 | 14.54 | 0.59 | 4.23% | 13.95 | 15.30 | 182239 | 26548.11 | 10.42% |
| 2025-12-05 | 14.38 | 13.95 | -0.55 | -3.79% | 13.81 | 14.38 | 131414 | 18392.73 | 7.51% |
| 2025-12-04 | 14.40 | 14.50 | -0.04 | -0.28% | 14.27 | 14.75 | 160280 | 23246.36 | 9.16% |
| 2025-12-03 | 14.14 | 14.54 | 0.32 | 2.25% | 13.91 | 14.99 | 150869 | 21675.09 | 8.62% |
| 2025-12-02 | 14.47 | 14.22 | -0.15 | -1.04% | 13.90 | 14.47 | 79901 | 11298.78 | 4.57% |
| 2025-12-01 | 14.17 | 14.37 | 0.17 | 1.20% | 14.14 | 14.48 | 78910 | 11314.72 | 4.51% |
| 2025-11-28 | 14.37 | 14.20 | -0.15 | -1.05% | 14.10 | 14.54 | 94344 | 13413.70 | 5.39% |
| 2025-11-27 | 14.64 | 14.35 | -0.47 | -3.17% | 14.24 | 14.67 | 158064 | 22749.33 | 9.03% |
| 2025-11-26 | 14.35 | 14.82 | 0.28 | 1.93% | 14.26 | 14.82 | 261852 | 38329.89 | 14.97% |
| 2025-11-25 | 14.16 | 14.54 | 0.24 | 1.68% | 13.80 | 14.79 | 285677 | 40748.19 | 16.33% |
| 2025-11-24 | 13.10 | 14.30 | 1.30 | 10.00% | 13.10 | 14.30 | 81274 | 11407.18 | 4.65% |
| 2025-11-21 | 13.67 | 13.00 | -0.74 | -5.39% | 12.90 | 13.95 | 110412 | 14657.40 | 6.31% |
| 2025-11-20 | 14.29 | 13.74 | -0.59 | -4.12% | 13.69 | 14.44 | 129486 | 18047.04 | 7.40% |
| 2025-11-19 | 14.63 | 14.33 | -0.46 | -3.11% | 14.27 | 14.97 | 163588 | 23723.27 | 9.35% |
| 2025-11-18 | 14.48 | 14.79 | 0.24 | 1.65% | 14.44 | 15.61 | 206828 | 31002.03 | 11.82% |
| 2025-11-17 | 14.84 | 14.55 | -0.37 | -2.48% | 14.43 | 14.91 | 149670 | 21797.56 | 8.55% |
| 2025-11-14 | 14.85 | 14.92 | -0.07 | -0.47% | 14.76 | 15.39 | 200396 | 30221.29 | 11.45% |
| 2025-11-13 | 14.53 | 14.99 | 0.29 | 1.97% | 14.26 | 15.05 | 213937 | 31597.76 | 12.23% |
| 2025-11-12 | 14.45 | 14.70 | 0.20 | 1.38% | 14.45 | 15.15 | 198967 | 29449.14 | 11.37% |
| 2025-11-11 | 14.30 | 14.50 | 0.12 | 0.83% | 14.12 | 14.55 | 117684 | 16951.30 | 6.73% |
| 2025-11-10 | 13.90 | 14.38 | 0.48 | 3.45% | 13.85 | 14.40 | 134483 | 19228.91 | 7.69% |
| 2025-11-07 | 13.90 | 13.90 | -0.05 | -0.36% | 13.86 | 14.08 | 48957 | 6832.62 | 2.80% |
| 2025-11-06 | 14.10 | 13.95 | -0.20 | -1.41% | 13.86 | 14.21 | 63173 | 8809.00 | 3.61% |
| 2025-11-05 | 13.85 | 14.15 | 0.10 | 0.71% | 13.82 | 14.27 | 81831 | 11558.37 | 4.68% |
| 2025-11-04 | 14.20 | 14.05 | -0.19 | -1.33% | 13.91 | 14.27 | 70879 | 9932.49 | 4.05% |
| 2025-11-03 | 14.08 | 14.24 | 0.12 | 0.85% | 13.80 | 14.39 | 125323 | 17689.20 | 7.16% |
| 2025-10-31 | 13.51 | 14.12 | 0.52 | 3.82% | 13.51 | 14.34 | 149476 | 20952.68 | 8.54% |
| 2025-10-30 | 13.75 | 13.60 | -0.15 | -1.09% | 13.50 | 13.84 | 60127 | 8207.43 | 3.44% |
| 2025-10-29 | 13.91 | 13.75 | -0.17 | -1.22% | 13.46 | 13.91 | 74068 | 10115.11 | 4.23% |
| 2025-10-28 | 13.92 | 13.92 | -0.02 | -0.14% | 13.72 | 13.94 | 70361 | 9735.18 | 4.02% |
| 2025-10-27 | 13.71 | 13.94 | -0.23 | -1.62% | 13.56 | 14.11 | 118124 | 16385.71 | 6.75% |
| 2025-10-24 | 14.00 | 14.17 | 0.04 | 0.28% | 13.91 | 14.23 | 129461 | 18215.75 | 7.40% |
| 2025-10-23 | 14.68 | 14.13 | -0.48 | -3.29% | 13.96 | 14.68 | 231650 | 32911.71 | 13.24% |
| 2025-10-22 | 13.25 | 14.61 | 1.33 | 10.02% | 13.19 | 14.61 | 150292 | 21633.22 | 8.59% |
| 2025-10-21 | 13.14 | 13.28 | 0.14 | 1.07% | 13.02 | 13.29 | 44734 | 5889.09 | 2.56% |
| 2025-10-20 | 13.19 | 13.14 | 0.03 | 0.23% | 12.99 | 13.22 | 37847 | 4946.95 | 2.16% |
| 2025-10-17 | 13.46 | 13.11 | -0.34 | -2.53% | 13.05 | 13.54 | 54110 | 7165.61 | 3.09% |
| 2025-10-16 | 13.74 | 13.45 | -0.34 | -2.47% | 13.36 | 13.84 | 85703 | 11615.89 | 4.90% |
| 2025-10-15 | 13.43 | 13.79 | 0.52 | 3.92% | 13.13 | 13.89 | 118735 | 16189.43 | 6.79% |
| 2025-10-14 | 13.24 | 13.27 | 0.13 | 0.99% | 13.15 | 13.44 | 66902 | 8912.42 | 3.82% |
| 2025-10-13 | 12.84 | 13.14 | 0.06 | 0.46% | 12.45 | 13.25 | 62259 | 8098.68 | 3.56% |
| 2025-10-10 | 12.88 | 13.08 | 0.20 | 1.55% | 12.75 | 13.19 | 58610 | 7639.82 | 3.35% |
| 2025-10-09 | 12.74 | 12.88 | 0.10 | 0.78% | 12.60 | 12.95 | 36923 | 4721.49 | 2.11% |
| 2025-09-30 | 12.75 | 12.78 | 0.08 | 0.63% | 12.68 | 12.83 | 27201 | 3470.18 | 1.57% |
| 2025-09-29 | 12.75 | 12.70 | -0.05 | -0.39% | 12.43 | 12.80 | 46207 | 5848.26 | 2.67% |
| 2025-09-26 | 12.89 | 12.75 | -0.19 | -1.47% | 12.70 | 12.96 | 39791 | 5096.20 | 2.30% |
| 2025-09-25 | 13.09 | 12.94 | -0.14 | -1.07% | 12.93 | 13.25 | 41320 | 5394.68 | 2.39% |
| 2025-09-24 | 12.85 | 13.08 | 0.19 | 1.47% | 12.78 | 13.10 | 37518 | 4883.13 | 2.17% |
| 2025-09-23 | 13.34 | 12.89 | -0.51 | -3.81% | 12.70 | 13.37 | 65587 | 8476.98 | 3.79% |
| 2025-09-22 | 13.23 | 13.40 | 0.15 | 1.13% | 13.23 | 13.45 | 36348 | 4850.44 | 2.10% |
| 2025-09-19 | 13.54 | 13.25 | -0.30 | -2.21% | 13.21 | 13.54 | 51408 | 6835.25 | 2.97% |
| 2025-09-18 | 13.76 | 13.55 | -0.17 | -1.24% | 13.53 | 13.77 | 55621 | 7586.83 | 3.21% |
| 2025-09-17 | 13.90 | 13.72 | -0.18 | -1.29% | 13.71 | 13.90 | 43325 | 5965.80 | 2.50% |
| 2025-09-16 | 13.97 | 13.90 | -0.05 | -0.36% | 13.74 | 14.01 | 42930 | 5944.24 | 2.48% |
| 2025-09-15 | 14.13 | 13.95 | -0.25 | -1.76% | 13.92 | 14.15 | 43994 | 6163.68 | 2.54% |
| 2025-09-12 | 14.03 | 14.20 | 0.21 | 1.50% | 13.92 | 14.26 | 56835 | 8018.22 | 3.28% |
| 2025-09-11 | 13.85 | 13.99 | -0.01 | -0.07% | 13.66 | 14.00 | 46352 | 6421.05 | 2.68% |
| 2025-09-10 | 14.30 | 14.00 | -0.17 | -1.20% | 13.94 | 14.30 | 43397 | 6101.51 | 2.51% |
| 2025-09-09 | 14.30 | 14.17 | -0.16 | -1.12% | 14.16 | 14.42 | 43392 | 6195.75 | 2.51% |
| 2025-09-08 | 14.30 | 14.33 | 0.00 | 0.00% | 14.23 | 14.43 | 41234 | 5912.78 | 2.38% |
| 2025-09-05 | 14.27 | 14.33 | 0.10 | 0.70% | 13.95 | 14.37 | 46842 | 6632.30 | 2.71% |
| 2025-09-04 | 14.17 | 14.23 | 0.06 | 0.42% | 14.05 | 14.34 | 43972 | 6252.40 | 2.54% |
| 2025-09-03 | 14.50 | 14.17 | -0.35 | -2.41% | 14.12 | 14.62 | 45863 | 6582.66 | 2.65% |
| 2025-09-02 | 14.90 | 14.52 | -0.43 | -2.88% | 14.40 | 14.92 | 71785 | 10471.68 | 4.15% |
| 2025-09-01 | 14.45 | 14.95 | 0.37 | 2.54% | 14.28 | 15.24 | 115743 | 17131.74 | 6.69% |
| 2025-08-29 | 14.28 | 14.58 | 0.30 | 2.10% | 14.22 | 14.67 | 71617 | 10388.33 | 4.14% |
| 2025-08-28 | 14.36 | 14.28 | -0.16 | -1.11% | 13.86 | 14.55 | 87236 | 12383.70 | 5.04% |
| 2025-08-27 | 14.90 | 14.44 | -0.57 | -3.80% | 14.43 | 15.03 | 122364 | 17996.37 | 7.07% |
| 2025-08-26 | 15.21 | 15.01 | -0.20 | -1.31% | 15.00 | 15.21 | 86745 | 13067.83 | 5.01% |
| 2025-08-25 | 15.10 | 15.21 | 0.09 | 0.60% | 15.03 | 15.35 | 88891 | 13488.78 | 5.14% |
| 2025-08-22 | 15.09 | 15.12 | 0.01 | 0.07% | 14.91 | 15.13 | 76445 | 11468.26 | 4.42% |
| 2025-08-21 | 15.15 | 15.11 | -0.05 | -0.33% | 15.06 | 15.20 | 76579 | 11573.81 | 4.42% |
| 2025-08-20 | 15.30 | 15.16 | -0.43 | -2.76% | 15.00 | 15.32 | 125266 | 18974.34 | 7.24% |
| 2025-08-19 | 15.15 | 15.59 | 0.44 | 2.90% | 15.11 | 16.46 | 211540 | 33367.94 | 12.22% |
| 2025-08-18 | 15.08 | 15.15 | 0.07 | 0.46% | 15.02 | 15.19 | 93620 | 14131.36 | 5.41% |
| 2025-08-15 | 14.89 | 15.08 | 0.17 | 1.14% | 14.70 | 15.18 | 98605 | 14713.43 | 5.70% |
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。
