| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.34 | 14.91 | -0.43 | -2.80% | 14.90 | 15.39 | 107823 | 16312.41 | 6.23% |
| 2025-08-13 | 15.40 | 15.34 | -0.06 | -0.39% | 15.16 | 15.48 | 105958 | 16203.13 | 6.12% |
| 2025-08-12 | 15.63 | 15.40 | -0.23 | -1.47% | 15.25 | 15.80 | 123226 | 18996.36 | 7.12% |
| 2025-08-11 | 15.43 | 15.63 | 0.20 | 1.30% | 15.31 | 15.73 | 135269 | 21009.15 | 7.82% |
| 2025-08-08 | 15.38 | 15.43 | 0.13 | 0.85% | 15.11 | 15.48 | 141990 | 21781.77 | 8.20% |
| 2025-08-07 | 15.21 | 15.30 | 0.00 | 0.00% | 15.09 | 15.40 | 134264 | 20456.34 | 7.76% |
| 2025-08-06 | 15.75 | 15.30 | -0.60 | -3.77% | 15.25 | 15.95 | 210623 | 32552.19 | 12.17% |
| 2025-08-05 | 16.04 | 15.90 | -0.19 | -1.18% | 15.74 | 16.30 | 153673 | 24518.01 | 8.88% |
| 2025-08-04 | 15.57 | 16.09 | 0.22 | 1.39% | 15.08 | 16.30 | 249446 | 38752.56 | 14.41% |
| 2025-08-01 | 16.00 | 15.87 | -0.25 | -1.55% | 15.84 | 16.99 | 249589 | 40641.98 | 14.42% |
| 2025-07-31 | 16.18 | 16.12 | -0.16 | -0.98% | 16.01 | 16.60 | 234362 | 38132.15 | 13.54% |
| 2025-07-30 | 16.50 | 16.28 | -0.42 | -2.51% | 16.14 | 17.18 | 298485 | 49489.74 | 17.25% |
| 2025-07-29 | 15.90 | 16.70 | 0.66 | 4.11% | 15.61 | 17.46 | 429903 | 71398.85 | 24.84% |
| 2025-07-28 | 16.08 | 16.04 | -0.10 | -0.62% | 15.96 | 16.50 | 219317 | 35415.45 | 12.67% |
| 2025-07-25 | 15.92 | 16.14 | 0.22 | 1.38% | 15.90 | 17.18 | 329434 | 53597.67 | 19.03% |
| 2025-07-24 | 15.59 | 15.92 | 0.36 | 2.31% | 15.59 | 16.60 | 210417 | 33458.27 | 12.16% |
| 2025-07-23 | 15.94 | 15.56 | -0.38 | -2.38% | 15.52 | 15.94 | 163740 | 25656.51 | 9.46% |
| 2025-07-22 | 16.08 | 15.94 | -0.20 | -1.24% | 15.79 | 16.49 | 230519 | 36911.57 | 13.32% |
| 2025-07-21 | 15.98 | 16.14 | 0.01 | 0.06% | 15.98 | 16.30 | 217076 | 35061.90 | 12.54% |
| 2025-07-18 | 16.53 | 16.13 | -0.07 | -0.43% | 15.90 | 16.61 | 287021 | 46305.04 | 16.58% |
| 2025-07-17 | 16.14 | 16.20 | 0.63 | 4.05% | 15.85 | 16.68 | 473297 | 76581.88 | 27.35% |
| 2025-07-16 | 14.01 | 15.57 | 1.42 | 10.04% | 14.01 | 15.57 | 296252 | 44351.86 | 17.12% |
| 2025-07-15 | 14.00 | 14.15 | -1.23 | -8.00% | 13.84 | 14.48 | 269613 | 38087.29 | 15.58% |
| 2025-07-14 | 15.63 | 15.38 | -0.45 | -2.84% | 15.23 | 15.85 | 179740 | 27947.17 | 10.38% |
| 2025-07-11 | 15.96 | 15.83 | -0.52 | -3.18% | 15.70 | 16.15 | 254225 | 40236.30 | 14.69% |
| 2025-07-10 | 15.68 | 16.35 | 0.46 | 2.89% | 15.50 | 16.68 | 447495 | 72437.38 | 25.85% |
| 2025-07-09 | 16.23 | 15.89 | -0.50 | -3.05% | 15.39 | 16.23 | 422879 | 66569.08 | 24.43% |
| 2025-07-08 | 15.25 | 16.39 | 1.49 | 10.00% | 15.01 | 16.39 | 261988 | 42151.62 | 15.14% |
| 2025-07-07 | 14.62 | 14.90 | 0.15 | 1.02% | 14.61 | 15.80 | 208122 | 31395.23 | 12.02% |
| 2025-07-04 | 15.33 | 14.75 | -0.58 | -3.78% | 14.74 | 15.34 | 219190 | 32643.38 | 12.66% |
| 2025-07-03 | 15.13 | 15.33 | -0.27 | -1.73% | 14.85 | 15.56 | 289854 | 44125.73 | 16.75% |
| 2025-07-02 | 14.32 | 15.60 | 0.78 | 5.26% | 14.30 | 16.00 | 433515 | 65981.88 | 25.05% |
| 2025-07-01 | 14.38 | 14.82 | 0.57 | 4.00% | 14.25 | 15.47 | 417946 | 62210.46 | 24.15% |
| 2025-06-30 | 14.45 | 14.25 | -0.20 | -1.38% | 14.17 | 14.55 | 286577 | 40938.55 | 16.56% |
| 2025-06-27 | 13.13 | 14.45 | 1.31 | 9.97% | 13.10 | 14.45 | 323141 | 45308.46 | 18.67% |
| 2025-06-26 | 13.35 | 13.14 | -0.29 | -2.16% | 13.06 | 13.43 | 123487 | 16327.90 | 7.13% |
| 2025-06-25 | 13.51 | 13.43 | -0.15 | -1.10% | 13.16 | 13.62 | 142338 | 19026.91 | 8.22% |
| 2025-06-24 | 13.56 | 13.58 | -0.05 | -0.37% | 13.51 | 13.80 | 148953 | 20318.10 | 8.61% |
| 2025-06-23 | 13.14 | 13.63 | 0.14 | 1.04% | 13.01 | 13.66 | 158656 | 21286.20 | 9.17% |
| 2025-06-20 | 13.27 | 13.49 | 0.22 | 1.66% | 13.15 | 13.49 | 150700 | 20117.42 | 8.71% |
| 2025-06-19 | 13.66 | 13.27 | -0.59 | -4.26% | 13.25 | 14.12 | 191594 | 25979.67 | 11.07% |
| 2025-06-18 | 14.27 | 13.86 | -0.91 | -6.16% | 13.79 | 14.54 | 242017 | 33947.88 | 13.98% |
| 2025-06-17 | 15.74 | 14.77 | -0.82 | -5.26% | 14.68 | 15.76 | 271806 | 41049.28 | 15.70% |
| 2025-06-16 | 14.85 | 15.59 | 0.59 | 3.93% | 14.10 | 15.62 | 298350 | 45162.07 | 17.24% |
| 2025-06-13 | 15.42 | 15.00 | -1.16 | -7.18% | 14.79 | 16.08 | 340416 | 52120.18 | 19.67% |
| 2025-06-12 | 15.37 | 16.16 | 0.61 | 3.92% | 15.12 | 16.50 | 471190 | 74647.87 | 27.22% |
| 2025-06-11 | 16.70 | 15.55 | -1.15 | -6.89% | 15.51 | 16.86 | 477550 | 75642.66 | 27.59% |
| 2025-06-10 | 15.03 | 16.70 | 1.52 | 10.01% | 14.91 | 16.70 | 501763 | 82989.82 | 28.99% |
| 2025-06-09 | 14.75 | 15.18 | 0.43 | 2.92% | 14.61 | 15.40 | 348287 | 52751.57 | 20.12% |
| 2025-06-06 | 15.35 | 14.75 | -0.65 | -4.22% | 14.63 | 15.65 | 269372 | 40181.25 | 15.56% |
| 2025-06-05 | 16.16 | 15.40 | -1.07 | -6.50% | 15.20 | 16.26 | 416074 | 64922.18 | 24.04% |
| 2025-06-04 | 17.01 | 16.47 | -0.06 | -0.36% | 15.90 | 17.86 | 624090 | 104795.70 | 36.06% |
| 2025-06-03 | 15.62 | 16.53 | 1.50 | 9.98% | 15.40 | 16.53 | 535044 | 85232.62 | 30.91% |
| 2025-05-30 | 13.66 | 15.03 | 1.37 | 10.03% | 13.66 | 15.03 | 161531 | 24032.91 | 9.33% |
| 2025-05-29 | 13.60 | 13.66 | -0.23 | -1.66% | 13.15 | 14.10 | 263922 | 36164.40 | 15.25% |
| 2025-05-28 | 14.70 | 14.09 | -1.05 | -6.94% | 13.87 | 14.93 | 344119 | 49308.15 | 19.88% |
| 2025-05-27 | 14.41 | 15.14 | 0.53 | 3.63% | 14.10 | 15.55 | 397200 | 59620.66 | 22.95% |
| 2025-05-26 | 15.02 | 14.61 | -0.88 | -5.68% | 14.39 | 15.19 | 351710 | 51789.89 | 20.32% |
| 2025-05-23 | 14.37 | 15.49 | 0.59 | 3.96% | 14.20 | 15.85 | 515546 | 78466.05 | 29.79% |
| 2025-05-22 | 14.65 | 14.90 | -0.31 | -2.04% | 14.20 | 16.20 | 590559 | 88515.47 | 34.12% |
| 2025-05-21 | 13.43 | 15.21 | 1.38 | 9.98% | 13.27 | 15.21 | 375940 | 54505.68 | 21.72% |
| 2025-05-20 | 14.31 | 13.83 | -0.50 | -3.49% | 13.58 | 14.75 | 461519 | 65134.68 | 26.67% |
| 2025-05-19 | 13.79 | 14.33 | 0.41 | 2.95% | 13.50 | 15.31 | 596663 | 87176.62 | 34.47% |
| 2025-05-16 | 13.50 | 13.92 | 1.27 | 10.04% | 12.88 | 13.92 | 542514 | 72328.87 | 31.34% |
| 2025-05-15 | 11.50 | 12.65 | 1.15 | 10.00% | 11.45 | 12.65 | 237256 | 28906.34 | 13.71% |
| 2025-05-14 | 11.35 | 11.50 | 0.13 | 1.14% | 11.31 | 11.55 | 102036 | 11690.03 | 5.90% |
| 2025-05-13 | 11.40 | 11.37 | 0.07 | 0.62% | 11.31 | 11.49 | 86065 | 9810.97 | 4.97% |
| 2025-05-12 | 11.25 | 11.30 | 0.06 | 0.53% | 11.16 | 11.35 | 75609 | 8508.28 | 4.37% |
| 2025-05-09 | 11.40 | 11.24 | -0.23 | -2.01% | 11.18 | 11.50 | 94000 | 10605.72 | 5.43% |
| 2025-05-08 | 11.38 | 11.47 | 0.11 | 0.97% | 11.25 | 11.57 | 119815 | 13728.37 | 6.92% |
| 2025-05-07 | 11.34 | 11.36 | 0.08 | 0.71% | 11.20 | 11.48 | 126694 | 14376.57 | 7.32% |
| 2025-05-06 | 10.92 | 11.28 | 0.37 | 3.39% | 10.92 | 11.28 | 139824 | 15628.32 | 8.08% |
| 2025-04-30 | 10.93 | 10.91 | -0.01 | -0.09% | 10.86 | 11.09 | 93228 | 10212.56 | 5.39% |
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。
