| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 13.72 | 14.00 | 0.27 | 1.97% | 13.52 | 14.17 | 50839 | 7094.35 | 4.45% |
| 2025-08-25 | 13.47 | 13.73 | 0.23 | 1.70% | 13.40 | 14.25 | 68709 | 9473.36 | 6.02% |
| 2025-08-22 | 13.54 | 13.50 | -0.04 | -0.30% | 13.25 | 13.67 | 50813 | 6835.19 | 4.45% |
| 2025-08-21 | 13.59 | 13.54 | 0.05 | 0.37% | 13.45 | 13.75 | 31396 | 4266.44 | 2.75% |
| 2025-08-20 | 13.60 | 13.49 | -0.37 | -2.67% | 13.10 | 13.61 | 51673 | 6931.93 | 4.52% |
| 2025-08-19 | 13.79 | 13.86 | 0.12 | 0.87% | 13.53 | 13.90 | 60986 | 8366.85 | 5.34% |
| 2025-08-18 | 13.20 | 13.74 | 0.61 | 4.65% | 13.10 | 13.81 | 68967 | 9310.48 | 6.04% |
| 2025-08-15 | 13.02 | 13.13 | 0.13 | 1.00% | 13.00 | 13.28 | 37698 | 4953.96 | 3.07% |
| 2025-08-14 | 13.53 | 13.00 | -0.56 | -4.13% | 13.00 | 13.77 | 43422 | 5787.81 | 3.53% |
| 2025-08-13 | 13.78 | 13.56 | -0.04 | -0.29% | 13.45 | 13.80 | 42737 | 5804.87 | 3.47% |
| 2025-08-12 | 13.35 | 13.60 | 0.34 | 2.56% | 13.23 | 13.99 | 81989 | 11175.17 | 6.67% |
| 2025-08-11 | 13.12 | 13.26 | -0.52 | -3.77% | 13.00 | 13.46 | 74833 | 9935.72 | 6.08% |
| 2025-08-08 | 13.60 | 13.78 | 0.12 | 0.88% | 13.43 | 13.78 | 21513 | 2931.57 | 1.75% |
| 2025-08-07 | 13.80 | 13.66 | -0.05 | -0.36% | 13.59 | 13.88 | 29852 | 4085.13 | 2.43% |
| 2025-08-06 | 13.67 | 13.71 | 0.04 | 0.29% | 13.52 | 13.79 | 20217 | 2763.81 | 1.64% |
| 2025-08-05 | 13.40 | 13.67 | 0.21 | 1.56% | 13.40 | 13.69 | 28870 | 3920.48 | 2.35% |
| 2025-08-04 | 13.51 | 13.46 | -0.06 | -0.44% | 13.32 | 13.56 | 25274 | 3404.75 | 2.05% |
| 2025-08-01 | 13.21 | 13.52 | 0.37 | 2.81% | 13.08 | 13.59 | 37576 | 5048.08 | 3.06% |
| 2025-07-31 | 13.37 | 13.15 | -0.23 | -1.72% | 13.05 | 13.49 | 26375 | 3495.77 | 2.14% |
| 2025-07-30 | 13.55 | 13.38 | -0.13 | -0.96% | 13.25 | 13.60 | 24530 | 3280.36 | 1.99% |
| 2025-07-29 | 13.42 | 13.51 | 0.09 | 0.67% | 13.37 | 13.86 | 38928 | 5259.51 | 3.17% |
| 2025-07-28 | 13.33 | 13.42 | 0.15 | 1.13% | 13.22 | 13.70 | 35173 | 4733.76 | 2.86% |
| 2025-07-25 | 13.13 | 13.27 | 0.17 | 1.30% | 13.04 | 13.28 | 19665 | 2592.75 | 1.60% |
| 2025-07-24 | 13.09 | 13.10 | -0.02 | -0.15% | 13.06 | 13.29 | 24499 | 3224.08 | 1.99% |
| 2025-07-23 | 13.23 | 13.12 | 0.00 | 0.00% | 13.03 | 13.30 | 22438 | 2949.14 | 1.82% |
| 2025-07-22 | 13.33 | 13.12 | -0.11 | -0.83% | 13.10 | 13.38 | 27171 | 3583.94 | 2.21% |
| 2025-07-21 | 13.00 | 13.23 | 0.29 | 2.24% | 12.96 | 13.30 | 26130 | 3449.72 | 2.12% |
| 2025-07-18 | 13.06 | 12.94 | -0.04 | -0.31% | 12.86 | 13.10 | 15587 | 2018.90 | 1.27% |
| 2025-07-17 | 13.00 | 12.98 | -0.01 | -0.08% | 12.86 | 13.05 | 19258 | 2496.93 | 1.57% |
| 2025-07-16 | 12.95 | 12.99 | 0.04 | 0.31% | 12.83 | 13.05 | 20370 | 2634.74 | 1.66% |
| 2025-07-15 | 13.13 | 12.95 | -0.18 | -1.37% | 12.68 | 13.15 | 27846 | 3586.86 | 2.26% |
| 2025-07-14 | 13.08 | 13.13 | 0.05 | 0.38% | 12.92 | 13.18 | 30843 | 4028.44 | 2.51% |
| 2025-07-11 | 13.22 | 13.08 | -0.19 | -1.43% | 12.86 | 13.26 | 25313 | 3303.12 | 2.06% |
| 2025-07-10 | 13.15 | 13.27 | 0.12 | 0.91% | 13.05 | 13.29 | 18673 | 2463.09 | 1.52% |
| 2025-07-09 | 13.12 | 13.15 | -0.13 | -0.98% | 13.10 | 13.34 | 21819 | 2879.49 | 1.77% |
| 2025-07-08 | 13.15 | 13.28 | 0.13 | 0.99% | 13.02 | 13.29 | 29888 | 3933.34 | 2.43% |
| 2025-07-07 | 12.98 | 13.15 | 0.16 | 1.23% | 12.92 | 13.25 | 35801 | 4685.23 | 2.91% |
| 2025-07-04 | 13.26 | 12.99 | -0.20 | -1.52% | 12.93 | 13.35 | 35701 | 4690.25 | 2.90% |
| 2025-07-03 | 13.06 | 13.19 | 0.13 | 1.00% | 12.91 | 13.35 | 32109 | 4231.95 | 2.61% |
| 2025-07-02 | 12.90 | 13.06 | 0.26 | 2.03% | 12.77 | 13.14 | 40797 | 5287.11 | 3.32% |
| 2025-07-01 | 12.69 | 12.80 | 0.11 | 0.87% | 12.51 | 12.86 | 30290 | 3851.52 | 2.46% |
| 2025-06-30 | 12.57 | 12.69 | 0.23 | 1.85% | 12.48 | 12.78 | 29154 | 3696.95 | 2.37% |
| 2025-06-27 | 12.29 | 12.46 | 0.18 | 1.47% | 12.23 | 12.50 | 27488 | 3398.22 | 2.23% |
| 2025-06-26 | 12.22 | 12.28 | 0.07 | 0.57% | 12.15 | 12.47 | 23671 | 2911.48 | 1.92% |
| 2025-06-25 | 12.25 | 12.21 | 0.01 | 0.08% | 12.06 | 12.29 | 19561 | 2380.75 | 1.59% |
| 2025-06-24 | 11.76 | 12.20 | 0.44 | 3.74% | 11.75 | 12.20 | 34760 | 4186.28 | 2.83% |
| 2025-06-23 | 11.33 | 11.76 | 0.35 | 3.07% | 11.27 | 11.76 | 25617 | 2967.30 | 2.08% |
| 2025-06-20 | 11.45 | 11.41 | 0.00 | 0.00% | 11.33 | 11.61 | 20208 | 2317.35 | 1.64% |
| 2025-06-19 | 11.75 | 11.41 | -0.30 | -2.56% | 11.33 | 11.75 | 24247 | 2791.76 | 1.97% |
| 2025-06-18 | 11.88 | 11.71 | -0.21 | -1.76% | 11.68 | 11.96 | 22010 | 2589.79 | 1.79% |
| 2025-06-17 | 12.00 | 11.92 | -0.04 | -0.33% | 11.83 | 12.07 | 22199 | 2646.83 | 1.80% |
| 2025-06-16 | 11.77 | 11.96 | 0.14 | 1.18% | 11.71 | 12.04 | 23670 | 2824.48 | 1.92% |
| 2025-06-13 | 12.10 | 11.82 | -0.28 | -2.31% | 11.75 | 12.13 | 20469 | 2428.57 | 1.66% |
| 2025-06-12 | 12.21 | 12.10 | -0.10 | -0.82% | 11.99 | 12.26 | 20500 | 2480.21 | 1.67% |
| 2025-06-11 | 12.15 | 12.20 | 0.10 | 0.83% | 12.00 | 12.22 | 30938 | 3747.73 | 2.52% |
| 2025-06-10 | 12.26 | 12.10 | -0.15 | -1.22% | 11.87 | 12.36 | 36181 | 4378.13 | 2.94% |
| 2025-06-09 | 12.14 | 12.25 | 0.11 | 0.91% | 12.06 | 12.35 | 34106 | 4161.94 | 2.77% |
| 2025-06-06 | 12.00 | 12.14 | 0.19 | 1.59% | 11.92 | 12.19 | 29392 | 3545.93 | 2.39% |
| 2025-06-05 | 11.87 | 11.95 | 0.08 | 0.67% | 11.85 | 12.03 | 29695 | 3545.57 | 2.41% |
| 2025-06-04 | 11.71 | 11.87 | 0.17 | 1.45% | 11.69 | 11.89 | 27247 | 3214.80 | 2.22% |
| 2025-06-03 | 11.60 | 11.70 | 0.01 | 0.09% | 11.60 | 11.82 | 28899 | 3389.71 | 2.35% |
| 2025-05-30 | 11.85 | 11.69 | -0.11 | -0.93% | 11.62 | 11.89 | 24228 | 2836.81 | 1.97% |
| 2025-05-29 | 11.64 | 11.80 | 0.15 | 1.29% | 11.55 | 11.80 | 29440 | 3457.20 | 2.39% |
| 2025-05-28 | 11.70 | 11.65 | -0.05 | -0.43% | 11.50 | 11.79 | 26538 | 3084.98 | 2.16% |
| 2025-05-27 | 11.56 | 11.70 | 0.10 | 0.86% | 11.44 | 11.75 | 32540 | 3790.22 | 2.65% |
| 2025-05-26 | 11.45 | 11.60 | 0.13 | 1.13% | 11.43 | 11.69 | 32487 | 3754.39 | 2.64% |
| 2025-05-23 | 11.65 | 11.47 | -0.17 | -1.46% | 11.41 | 11.82 | 42746 | 4956.35 | 3.48% |
| 2025-05-22 | 11.68 | 11.64 | -0.10 | -0.85% | 11.58 | 11.98 | 42752 | 5025.62 | 3.48% |
| 2025-05-21 | 12.16 | 11.94 | -0.17 | -1.40% | 11.84 | 12.20 | 46312 | 5531.93 | 3.77% |
| 2025-05-20 | 11.85 | 12.11 | 0.32 | 2.71% | 11.74 | 12.17 | 73113 | 8743.62 | 5.94% |
| 2025-05-19 | 11.56 | 11.79 | 0.19 | 1.64% | 11.49 | 11.88 | 73408 | 8616.08 | 5.97% |
| 2025-05-16 | 11.58 | 11.60 | 0.03 | 0.26% | 11.44 | 11.65 | 48406 | 5587.30 | 3.94% |
| 2025-05-15 | 11.44 | 11.57 | 0.05 | 0.43% | 11.39 | 11.59 | 64795 | 7460.41 | 5.27% |
| 2025-05-14 | 11.40 | 11.52 | 0.05 | 0.44% | 11.37 | 11.53 | 69019 | 7900.90 | 5.61% |
| 2025-05-13 | 11.58 | 11.47 | -0.17 | -1.46% | 11.41 | 11.67 | 114465 | 13163.68 | 9.31% |
| 2025-05-12 | 11.65 | 11.64 | -0.79 | -6.36% | 11.38 | 11.99 | 193107 | 22398.59 | 15.70% |
| 2025-05-09 | 15.19 | 12.43 | -1.38 | -9.99% | 12.43 | 15.19 | 271327 | 36599.66 | 22.06% |
| 2025-05-08 | 13.81 | 13.81 | 1.26 | 10.04% | 13.81 | 13.81 | 26624 | 3676.76 | 2.16% |
| 2025-05-07 | 12.55 | 12.55 | 1.14 | 9.99% | 12.55 | 12.55 | 28585 | 3587.44 | 2.32% |
| 2025-05-06 | 11.25 | 11.41 | 0.34 | 3.07% | 11.15 | 11.43 | 22247 | 2531.28 | 1.81% |
豪尔赛(002963)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。
