| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.43 | 15.56 | 0.28 | 1.83% | 15.23 | 15.88 | 42117 | 6569.26 | 3.69% |
| 2026-02-03 | 15.06 | 15.28 | 0.36 | 2.41% | 14.97 | 15.50 | 48416 | 7413.63 | 4.24% |
| 2026-02-02 | 15.11 | 14.92 | 0.13 | 0.88% | 14.80 | 15.45 | 64754 | 9840.99 | 5.67% |
| 2026-01-30 | 14.22 | 14.79 | 0.49 | 3.43% | 14.20 | 14.99 | 51128 | 7456.43 | 4.48% |
| 2026-01-29 | 14.49 | 14.30 | -0.16 | -1.11% | 14.17 | 14.92 | 51844 | 7536.12 | 4.54% |
| 2026-01-28 | 15.89 | 14.46 | -1.58 | -9.85% | 14.44 | 15.95 | 82327 | 12325.25 | 7.21% |
| 2026-01-27 | 15.71 | 16.04 | 0.33 | 2.10% | 15.22 | 16.05 | 44725 | 7012.05 | 3.92% |
| 2026-01-26 | 16.23 | 15.71 | -0.54 | -3.32% | 15.63 | 16.36 | 45303 | 7200.74 | 3.97% |
| 2026-01-23 | 16.40 | 16.25 | -0.23 | -1.40% | 16.20 | 16.53 | 46660 | 7608.50 | 4.09% |
| 2026-01-22 | 15.75 | 16.48 | 0.74 | 4.70% | 15.67 | 16.51 | 59669 | 9697.09 | 5.22% |
| 2026-01-21 | 15.54 | 15.74 | 0.24 | 1.55% | 15.36 | 15.75 | 39620 | 6168.23 | 3.47% |
| 2026-01-20 | 15.60 | 15.50 | -0.08 | -0.51% | 15.36 | 15.84 | 55181 | 8596.00 | 4.83% |
| 2026-01-19 | 15.02 | 15.58 | 0.53 | 3.52% | 14.86 | 15.97 | 84316 | 12999.54 | 7.38% |
| 2026-01-16 | 14.88 | 15.05 | 0.25 | 1.69% | 14.53 | 15.09 | 36455 | 5384.89 | 3.19% |
| 2026-01-15 | 14.85 | 14.80 | -0.05 | -0.34% | 14.50 | 14.91 | 39087 | 5764.54 | 3.42% |
| 2026-01-14 | 14.78 | 14.85 | 0.04 | 0.27% | 14.58 | 15.01 | 40022 | 5929.92 | 3.50% |
| 2026-01-13 | 15.05 | 14.81 | -0.23 | -1.53% | 14.77 | 15.09 | 37269 | 5563.53 | 3.26% |
| 2026-01-12 | 15.17 | 15.04 | 0.01 | 0.07% | 14.85 | 15.20 | 37414 | 5614.48 | 3.28% |
| 2026-01-09 | 15.04 | 15.03 | 0.05 | 0.33% | 14.71 | 15.18 | 32018 | 4787.53 | 2.80% |
| 2026-01-08 | 14.60 | 14.98 | 0.37 | 2.53% | 14.50 | 15.00 | 40139 | 5932.73 | 3.51% |
| 2026-01-07 | 14.60 | 14.61 | 0.07 | 0.48% | 14.43 | 14.87 | 40888 | 5999.35 | 3.58% |
| 2026-01-06 | 14.71 | 14.54 | -0.19 | -1.29% | 14.49 | 15.05 | 50290 | 7425.93 | 4.40% |
| 2026-01-05 | 14.89 | 14.73 | -0.15 | -1.01% | 14.70 | 15.08 | 36247 | 5387.28 | 3.17% |
| 2025-12-31 | 15.26 | 14.88 | -0.41 | -2.68% | 14.84 | 15.35 | 38423 | 5757.17 | 3.36% |
| 2025-12-30 | 15.15 | 15.29 | 0.06 | 0.39% | 14.74 | 15.35 | 49983 | 7556.41 | 4.38% |
| 2025-12-29 | 14.95 | 15.23 | 0.28 | 1.87% | 14.50 | 15.26 | 31806 | 4786.91 | 2.78% |
| 2025-12-26 | 15.21 | 14.95 | -0.23 | -1.52% | 14.83 | 15.64 | 38510 | 5869.28 | 3.37% |
| 2025-12-25 | 14.95 | 15.18 | 0.47 | 3.20% | 14.49 | 15.20 | 34291 | 5107.05 | 3.00% |
| 2025-12-24 | 14.84 | 14.71 | 0.00 | 0.00% | 14.48 | 14.84 | 34415 | 5039.86 | 3.01% |
| 2025-12-23 | 14.85 | 14.71 | -0.24 | -1.61% | 14.62 | 15.09 | 33909 | 4996.12 | 2.97% |
| 2025-12-22 | 14.89 | 14.95 | -0.19 | -1.25% | 14.83 | 15.39 | 36578 | 5512.63 | 3.20% |
| 2025-12-19 | 14.66 | 15.14 | 0.58 | 3.98% | 14.66 | 15.14 | 41447 | 6163.94 | 3.63% |
| 2025-12-18 | 14.50 | 14.56 | 0.06 | 0.41% | 14.36 | 15.15 | 32295 | 4793.25 | 2.83% |
| 2025-12-17 | 14.22 | 14.50 | 0.41 | 2.91% | 13.98 | 14.56 | 34858 | 4979.97 | 3.05% |
| 2025-12-16 | 14.45 | 14.09 | -0.36 | -2.49% | 13.98 | 14.45 | 32576 | 4614.72 | 2.85% |
| 2025-12-15 | 14.17 | 14.45 | 0.20 | 1.40% | 13.77 | 14.58 | 58208 | 8238.98 | 5.10% |
| 2025-12-12 | 14.76 | 14.25 | -0.54 | -3.65% | 14.14 | 14.84 | 46487 | 6737.07 | 4.07% |
| 2025-12-11 | 15.51 | 14.79 | -0.52 | -3.40% | 14.78 | 15.51 | 30373 | 4566.50 | 2.66% |
| 2025-12-10 | 15.55 | 15.31 | -0.35 | -2.23% | 15.25 | 15.65 | 33624 | 5196.20 | 2.94% |
| 2025-12-09 | 15.47 | 15.66 | 0.18 | 1.16% | 15.25 | 16.10 | 42563 | 6695.52 | 3.73% |
| 2025-12-08 | 15.68 | 15.48 | 0.09 | 0.58% | 15.31 | 15.74 | 30543 | 4749.67 | 2.67% |
| 2025-12-05 | 15.16 | 15.39 | 0.25 | 1.65% | 15.00 | 15.55 | 34759 | 5328.84 | 3.04% |
| 2025-12-04 | 15.39 | 15.14 | -0.38 | -2.45% | 15.05 | 15.52 | 38159 | 5801.89 | 3.34% |
| 2025-12-03 | 15.64 | 15.52 | -0.10 | -0.64% | 15.26 | 15.84 | 42738 | 6614.97 | 3.74% |
| 2025-12-02 | 15.81 | 15.62 | -0.28 | -1.76% | 15.44 | 15.88 | 53796 | 8442.46 | 4.71% |
| 2025-12-01 | 15.64 | 15.90 | 0.57 | 3.72% | 15.46 | 16.24 | 69660 | 11072.67 | 6.10% |
| 2025-11-28 | 14.99 | 15.33 | 0.60 | 4.07% | 14.74 | 15.37 | 61548 | 9347.52 | 5.39% |
| 2025-11-27 | 15.17 | 14.73 | -0.49 | -3.22% | 14.55 | 15.29 | 69927 | 10566.71 | 6.12% |
| 2025-11-26 | 14.72 | 15.22 | 0.65 | 4.46% | 14.48 | 15.49 | 143671 | 21665.68 | 12.58% |
| 2025-11-25 | 14.06 | 14.57 | -0.02 | -0.14% | 13.28 | 14.87 | 160986 | 22906.43 | 14.10% |
| 2025-11-24 | 14.59 | 14.59 | -1.62 | -9.99% | 14.59 | 14.59 | 8372 | 1221.47 | 0.73% |
| 2025-11-21 | 17.39 | 16.21 | -0.91 | -5.32% | 16.13 | 17.39 | 71882 | 11954.96 | 6.29% |
| 2025-11-20 | 18.02 | 17.12 | -0.83 | -4.62% | 17.00 | 18.36 | 74331 | 12931.85 | 6.51% |
| 2025-11-19 | 18.28 | 17.95 | -0.33 | -1.81% | 17.59 | 19.20 | 89007 | 16052.05 | 7.79% |
| 2025-11-18 | 17.65 | 18.28 | 0.54 | 3.04% | 17.51 | 19.07 | 114967 | 20912.51 | 10.07% |
| 2025-11-17 | 18.28 | 17.74 | -1.43 | -7.46% | 17.65 | 19.04 | 198365 | 35995.50 | 17.37% |
| 2025-11-14 | 17.83 | 19.17 | 1.74 | 9.98% | 17.63 | 19.17 | 50671 | 9541.54 | 4.44% |
| 2025-11-13 | 16.76 | 17.43 | 0.34 | 1.99% | 16.76 | 17.65 | 46796 | 8047.81 | 4.10% |
| 2025-11-12 | 17.08 | 17.09 | 0.09 | 0.53% | 16.80 | 17.28 | 40517 | 6917.92 | 3.55% |
| 2025-11-11 | 16.83 | 17.00 | 0.17 | 1.01% | 16.68 | 17.16 | 31939 | 5415.78 | 2.80% |
| 2025-11-10 | 17.00 | 16.83 | -0.17 | -1.00% | 16.80 | 17.07 | 36700 | 6209.04 | 3.21% |
| 2025-11-07 | 16.68 | 17.00 | 0.34 | 2.04% | 16.50 | 17.36 | 57826 | 9799.83 | 5.06% |
| 2025-11-06 | 16.74 | 16.66 | -0.21 | -1.24% | 16.41 | 16.96 | 48258 | 8060.68 | 4.23% |
| 2025-11-05 | 16.67 | 16.87 | 0.20 | 1.20% | 16.36 | 16.89 | 36994 | 6176.09 | 3.24% |
| 2025-11-04 | 16.79 | 16.67 | -0.12 | -0.71% | 16.28 | 16.88 | 54744 | 9049.21 | 4.79% |
| 2025-11-03 | 16.67 | 16.79 | 0.21 | 1.27% | 16.48 | 16.99 | 51441 | 8625.04 | 4.50% |
| 2025-10-31 | 16.78 | 16.58 | -0.24 | -1.43% | 16.55 | 16.99 | 64607 | 10808.36 | 5.66% |
| 2025-10-30 | 17.22 | 16.82 | -0.39 | -2.27% | 16.82 | 17.65 | 61768 | 10605.48 | 5.41% |
| 2025-10-29 | 16.83 | 17.21 | 0.45 | 2.68% | 16.48 | 17.30 | 81265 | 13758.74 | 7.12% |
| 2025-10-28 | 16.21 | 16.76 | 0.06 | 0.36% | 16.04 | 17.51 | 132380 | 22392.85 | 11.59% |
| 2025-10-27 | 18.49 | 16.70 | -1.86 | -10.02% | 16.70 | 18.49 | 93658 | 15761.31 | 8.20% |
| 2025-10-24 | 17.62 | 18.56 | 1.10 | 6.30% | 17.52 | 18.60 | 103405 | 18904.46 | 9.05% |
| 2025-10-23 | 17.02 | 17.46 | 0.51 | 3.01% | 16.94 | 17.49 | 60238 | 10385.57 | 5.27% |
| 2025-10-22 | 16.90 | 16.95 | -0.01 | -0.06% | 16.75 | 17.19 | 53783 | 9153.74 | 4.71% |
| 2025-10-21 | 15.94 | 16.96 | 1.03 | 6.47% | 15.86 | 17.17 | 97158 | 16138.48 | 8.51% |
| 2025-10-20 | 16.09 | 15.93 | 0.01 | 0.06% | 15.64 | 16.17 | 54625 | 8654.52 | 4.78% |
| 2025-10-17 | 16.02 | 15.92 | -0.10 | -0.62% | 15.78 | 16.27 | 70141 | 11217.10 | 6.14% |
| 2025-10-16 | 15.68 | 16.02 | 0.21 | 1.33% | 15.66 | 16.55 | 124827 | 20162.87 | 10.93% |
| 2025-10-15 | 14.85 | 15.81 | 1.11 | 7.55% | 14.60 | 15.84 | 100075 | 15459.15 | 8.76% |
| 2025-10-14 | 14.45 | 14.70 | 0.52 | 3.67% | 14.12 | 14.93 | 86436 | 12621.20 | 7.57% |
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。
