| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 13.56 | 14.18 | 0.39 | 2.83% | 13.30 | 14.26 | 90542 | 12686.20 | 7.93% |
| 2025-10-10 | 13.68 | 13.79 | 0.14 | 1.03% | 13.55 | 13.95 | 60576 | 8329.98 | 5.30% |
| 2025-10-09 | 13.27 | 13.65 | 0.38 | 2.86% | 13.16 | 13.99 | 82091 | 11145.67 | 7.19% |
| 2025-09-30 | 13.19 | 13.27 | 0.16 | 1.22% | 13.12 | 13.31 | 25192 | 3337.67 | 2.21% |
| 2025-09-29 | 12.94 | 13.11 | 0.26 | 2.02% | 12.66 | 13.21 | 29567 | 3858.49 | 2.59% |
| 2025-09-26 | 12.86 | 12.85 | -0.06 | -0.46% | 12.66 | 13.03 | 24832 | 3197.58 | 2.17% |
| 2025-09-25 | 12.78 | 12.91 | 0.07 | 0.55% | 12.71 | 13.34 | 38710 | 5048.34 | 3.39% |
| 2025-09-24 | 12.48 | 12.84 | 0.37 | 2.97% | 12.40 | 12.90 | 32179 | 4096.24 | 2.82% |
| 2025-09-23 | 12.66 | 12.47 | -0.21 | -1.66% | 12.05 | 12.70 | 47076 | 5807.32 | 4.12% |
| 2025-09-22 | 12.72 | 12.68 | -0.04 | -0.31% | 12.51 | 12.78 | 29276 | 3705.32 | 2.56% |
| 2025-09-19 | 13.00 | 12.72 | -0.21 | -1.62% | 12.60 | 13.09 | 41950 | 5359.39 | 3.67% |
| 2025-09-18 | 13.36 | 12.93 | -0.46 | -3.44% | 12.85 | 13.41 | 71745 | 9438.29 | 6.28% |
| 2025-09-17 | 13.55 | 13.39 | -0.16 | -1.18% | 13.38 | 13.58 | 56704 | 7628.69 | 4.96% |
| 2025-09-16 | 13.45 | 13.55 | 0.06 | 0.44% | 13.31 | 13.58 | 79005 | 10648.63 | 6.92% |
| 2025-09-15 | 13.58 | 13.49 | -0.03 | -0.22% | 13.31 | 13.59 | 72577 | 9741.11 | 6.35% |
| 2025-09-12 | 13.80 | 13.52 | -0.25 | -1.82% | 13.45 | 13.87 | 101265 | 13757.42 | 8.87% |
| 2025-09-11 | 13.90 | 13.77 | -0.17 | -1.22% | 13.66 | 13.94 | 94245 | 12967.00 | 8.25% |
| 2025-09-10 | 14.21 | 13.94 | -0.51 | -3.53% | 13.73 | 14.32 | 194962 | 27057.77 | 17.07% |
| 2025-09-09 | 13.13 | 14.45 | 1.31 | 9.97% | 13.08 | 14.45 | 117398 | 16448.84 | 10.28% |
| 2025-09-08 | 13.00 | 13.14 | 0.14 | 1.08% | 12.75 | 13.19 | 43108 | 5594.01 | 3.77% |
| 2025-09-05 | 12.94 | 13.00 | 0.07 | 0.54% | 12.67 | 13.16 | 55876 | 7195.68 | 4.89% |
| 2025-09-04 | 12.75 | 12.93 | 0.40 | 3.19% | 12.56 | 13.60 | 113470 | 14703.42 | 9.94% |
| 2025-09-03 | 13.27 | 12.53 | -1.10 | -8.07% | 12.48 | 13.60 | 156978 | 20410.27 | 13.74% |
| 2025-09-02 | 13.15 | 13.63 | 0.53 | 4.05% | 12.73 | 14.41 | 195071 | 27238.72 | 17.08% |
| 2025-09-01 | 12.69 | 13.10 | 0.49 | 3.89% | 12.69 | 13.31 | 56580 | 7401.00 | 4.95% |
| 2025-08-29 | 12.91 | 12.61 | -0.31 | -2.40% | 12.60 | 12.98 | 45243 | 5758.76 | 3.96% |
| 2025-08-28 | 12.97 | 12.92 | -0.18 | -1.37% | 12.30 | 13.29 | 77390 | 9945.38 | 6.78% |
| 2025-08-27 | 14.00 | 13.10 | -0.90 | -6.43% | 13.03 | 15.16 | 139553 | 19428.16 | 12.22% |
| 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% |
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。
