| 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 | 11.41 | 11.36 | 0.00 | 0.00% | 11.30 | 11.49 | 27897 | 3179.93 | 1.73% |
| 2026-03-24 | 10.99 | 11.36 | 0.65 | 6.07% | 10.89 | 11.36 | 48773 | 5420.54 | 3.03% |
| 2026-03-23 | 11.30 | 10.71 | -0.71 | -6.22% | 10.60 | 11.30 | 54902 | 5988.26 | 3.41% |
| 2026-03-20 | 11.70 | 11.42 | -0.30 | -2.56% | 11.40 | 11.84 | 32058 | 3703.83 | 1.99% |
| 2026-03-19 | 12.00 | 11.72 | -0.35 | -2.90% | 11.69 | 12.04 | 26367 | 3115.43 | 1.64% |
| 2026-03-18 | 11.88 | 12.07 | 0.17 | 1.43% | 11.79 | 12.08 | 28647 | 3414.66 | 1.78% |
| 2026-03-17 | 12.07 | 11.90 | -0.10 | -0.83% | 11.84 | 12.12 | 33273 | 3989.96 | 2.07% |
| 2026-03-16 | 11.90 | 12.00 | 0.10 | 0.84% | 11.89 | 12.07 | 24597 | 2951.28 | 1.53% |
| 2026-03-13 | 11.86 | 11.90 | 0.03 | 0.25% | 11.82 | 12.07 | 25377 | 3034.47 | 1.58% |
| 2026-03-12 | 12.04 | 11.87 | -0.15 | -1.25% | 11.83 | 12.06 | 26690 | 3176.23 | 1.66% |
| 2026-03-11 | 12.18 | 12.02 | -0.16 | -1.31% | 11.90 | 12.20 | 32400 | 3892.84 | 2.01% |
| 2026-03-10 | 12.13 | 12.18 | 0.21 | 1.75% | 11.91 | 12.20 | 31736 | 3851.82 | 1.97% |
| 2026-03-09 | 11.76 | 11.97 | 0.06 | 0.50% | 11.75 | 12.17 | 34496 | 4134.29 | 2.14% |
| 2026-03-06 | 11.61 | 11.91 | 0.32 | 2.76% | 11.53 | 11.93 | 31951 | 3775.56 | 1.98% |
| 2026-03-05 | 11.61 | 11.59 | 0.11 | 0.96% | 11.51 | 11.73 | 27132 | 3149.97 | 1.68% |
| 2026-03-04 | 11.45 | 11.48 | -0.09 | -0.78% | 11.35 | 11.61 | 30726 | 3526.84 | 1.91% |
| 2026-03-03 | 11.79 | 11.57 | -0.22 | -1.87% | 11.56 | 11.94 | 37789 | 4428.35 | 2.35% |
| 2026-03-02 | 12.00 | 11.79 | -0.43 | -3.52% | 11.75 | 12.14 | 41072 | 4875.03 | 2.55% |
| 2026-02-27 | 12.31 | 12.22 | -0.04 | -0.33% | 12.18 | 12.35 | 21758 | 2660.28 | 1.35% |
| 2026-02-26 | 12.33 | 12.26 | -0.07 | -0.57% | 12.20 | 12.37 | 18580 | 2280.90 | 1.15% |
| 2026-02-25 | 12.30 | 12.33 | 0.09 | 0.74% | 12.25 | 12.40 | 20664 | 2548.53 | 1.28% |
| 2026-02-24 | 12.11 | 12.24 | 0.20 | 1.66% | 12.07 | 12.27 | 32597 | 3976.01 | 2.02% |
| 2026-02-13 | 12.09 | 12.04 | -0.05 | -0.41% | 12.04 | 12.20 | 22074 | 2675.31 | 1.37% |
| 2026-02-12 | 12.30 | 12.09 | -0.21 | -1.71% | 12.07 | 12.34 | 25458 | 3092.33 | 1.58% |
| 2026-02-11 | 12.45 | 12.30 | -0.13 | -1.05% | 12.30 | 12.50 | 21334 | 2633.55 | 1.32% |
| 2026-02-10 | 12.30 | 12.43 | 0.13 | 1.06% | 12.22 | 12.46 | 29377 | 3640.24 | 1.82% |
| 2026-02-09 | 12.21 | 12.30 | 0.12 | 0.99% | 12.15 | 12.32 | 34290 | 4199.32 | 2.13% |
| 2026-02-06 | 12.16 | 12.18 | 0.02 | 0.16% | 12.14 | 12.75 | 50282 | 6212.00 | 2.87% |
| 2026-02-05 | 12.06 | 12.16 | 0.03 | 0.25% | 12.06 | 12.28 | 26208 | 3195.28 | 1.50% |
| 2026-02-04 | 11.99 | 12.13 | 0.18 | 1.51% | 11.93 | 12.13 | 29581 | 3571.00 | 1.69% |
| 2026-02-03 | 11.89 | 11.95 | 0.12 | 1.01% | 11.81 | 12.02 | 27482 | 3272.87 | 1.57% |
| 2026-02-02 | 11.81 | 11.83 | -0.02 | -0.17% | 11.71 | 11.99 | 29408 | 3496.92 | 1.68% |
| 2026-01-30 | 11.75 | 11.85 | -0.02 | -0.17% | 11.66 | 12.06 | 47034 | 5588.46 | 2.69% |
| 2026-01-29 | 12.18 | 11.87 | -1.01 | -7.84% | 11.61 | 12.49 | 107403 | 12805.56 | 6.14% |
| 2026-01-28 | 13.02 | 12.88 | -0.23 | -1.75% | 12.85 | 13.14 | 38112 | 4924.50 | 2.18% |
| 2026-01-27 | 13.40 | 13.11 | -0.28 | -2.09% | 12.96 | 13.44 | 50880 | 6656.83 | 2.91% |
| 2026-01-26 | 13.16 | 13.39 | 0.26 | 1.98% | 13.04 | 13.49 | 85314 | 11351.19 | 4.88% |
| 2026-01-23 | 13.11 | 13.13 | 0.02 | 0.15% | 13.09 | 13.19 | 33091 | 4346.76 | 1.89% |
| 2026-01-22 | 13.18 | 13.11 | -0.13 | -0.98% | 13.06 | 13.20 | 37882 | 4963.13 | 2.17% |
| 2026-01-21 | 12.98 | 13.24 | 0.29 | 2.24% | 12.91 | 13.55 | 60234 | 7946.22 | 3.44% |
| 2026-01-20 | 13.06 | 12.95 | -0.12 | -0.92% | 12.92 | 13.11 | 30430 | 3954.52 | 1.74% |
| 2026-01-19 | 13.15 | 13.07 | -0.04 | -0.31% | 12.96 | 13.15 | 29779 | 3883.02 | 1.70% |
| 2026-01-16 | 13.11 | 13.11 | 0.07 | 0.54% | 12.85 | 13.19 | 46892 | 6089.79 | 2.68% |
| 2026-01-15 | 13.26 | 13.04 | -0.32 | -2.40% | 12.98 | 13.28 | 63684 | 8325.10 | 3.64% |
| 2026-01-14 | 13.63 | 13.36 | -0.19 | -1.40% | 13.24 | 13.71 | 95062 | 12737.57 | 5.43% |
| 2026-01-13 | 13.12 | 13.55 | 0.45 | 3.44% | 13.12 | 14.00 | 155832 | 21221.69 | 8.91% |
| 2026-01-12 | 13.00 | 13.10 | 0.14 | 1.08% | 12.97 | 13.10 | 55387 | 7227.76 | 3.17% |
| 2026-01-09 | 12.91 | 12.96 | 0.04 | 0.31% | 12.82 | 12.97 | 52180 | 6729.31 | 2.98% |
| 2026-01-08 | 12.98 | 12.92 | -0.06 | -0.46% | 12.91 | 12.99 | 33298 | 4308.20 | 1.90% |
| 2026-01-07 | 12.91 | 12.98 | 0.07 | 0.54% | 12.80 | 13.00 | 55172 | 7120.32 | 3.15% |
| 2026-01-06 | 12.87 | 12.91 | 0.07 | 0.55% | 12.78 | 12.96 | 43710 | 5615.82 | 2.50% |
| 2026-01-05 | 12.56 | 12.84 | 0.38 | 3.05% | 12.54 | 12.86 | 55678 | 7111.33 | 3.18% |
| 2025-12-31 | 12.76 | 12.46 | -0.24 | -1.89% | 12.46 | 12.76 | 38643 | 4866.95 | 2.21% |
| 2025-12-30 | 12.63 | 12.70 | 0.06 | 0.47% | 12.44 | 12.71 | 39722 | 5000.93 | 2.27% |
| 2025-12-29 | 12.82 | 12.64 | -0.18 | -1.40% | 12.64 | 12.82 | 35534 | 4508.15 | 2.03% |
| 2025-12-26 | 12.94 | 12.82 | -0.11 | -0.85% | 12.75 | 12.95 | 39135 | 5027.95 | 2.24% |
| 2025-12-25 | 12.87 | 12.93 | 0.04 | 0.31% | 12.78 | 12.95 | 30560 | 3932.32 | 1.75% |
| 2025-12-24 | 12.81 | 12.89 | 0.06 | 0.47% | 12.75 | 12.91 | 25595 | 3291.93 | 1.46% |
| 2025-12-23 | 13.15 | 12.83 | -0.32 | -2.43% | 12.82 | 13.15 | 36236 | 4689.86 | 2.07% |
| 2025-12-22 | 13.06 | 13.15 | 0.04 | 0.31% | 12.99 | 13.16 | 29553 | 3870.11 | 1.69% |
| 2025-12-19 | 13.10 | 13.11 | -0.02 | -0.15% | 12.92 | 13.25 | 47578 | 6224.25 | 2.72% |
| 2025-12-18 | 12.75 | 13.13 | 0.25 | 1.94% | 12.71 | 13.45 | 67556 | 8850.90 | 3.86% |
| 2025-12-17 | 12.75 | 12.88 | 0.08 | 0.63% | 12.52 | 12.89 | 49318 | 6280.72 | 2.82% |
| 2025-12-16 | 13.04 | 12.80 | -0.30 | -2.29% | 12.74 | 13.15 | 51659 | 6663.12 | 2.95% |
| 2025-12-15 | 13.25 | 13.10 | -0.09 | -0.68% | 13.01 | 13.25 | 38065 | 4998.37 | 2.18% |
| 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% |
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。
