| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 47.83 | 46.47 | -1.96 | -4.05% | 46.00 | 47.95 | 64849 | 30427.58 | 3.60% | 0.00 |
| 2026-03-25 | 46.03 | 48.43 | 2.55 | 5.56% | 45.96 | 49.50 | 103995 | 49537.34 | 5.77% | 5.00 |
| 2026-03-24 | 45.92 | 45.88 | 0.59 | 1.30% | 44.56 | 46.41 | 49879 | 22640.21 | 2.77% | 0.00 |
| 2026-03-23 | 45.43 | 45.29 | -0.93 | -2.01% | 44.60 | 47.10 | 56232 | 25869.11 | 3.12% | 1.00 |
| 2026-03-20 | 48.15 | 46.22 | -1.52 | -3.18% | 46.22 | 48.81 | 55459 | 26485.38 | 3.08% | 0.00 |
| 2026-03-19 | 49.16 | 47.74 | -3.01 | -5.93% | 47.45 | 49.84 | 70077 | 33987.47 | 3.89% | 2.00 |
| 2026-03-18 | 50.49 | 50.75 | 0.81 | 1.62% | 48.84 | 50.87 | 63903 | 31900.15 | 3.55% | 0.00 |
| 2026-03-17 | 54.41 | 49.94 | -4.44 | -8.16% | 49.90 | 54.69 | 97915 | 50725.41 | 5.44% | 0.00 |
| 2026-03-16 | 57.57 | 54.38 | -3.87 | -6.64% | 54.37 | 57.69 | 107310 | 59436.36 | 5.96% | 4.00 |
| 2026-03-13 | 56.76 | 58.25 | 0.33 | 0.57% | 55.71 | 60.94 | 133401 | 78622.32 | 7.41% | 2.00 |
| 2026-03-12 | 61.09 | 57.92 | -4.34 | -6.97% | 57.00 | 62.12 | 162420 | 96464.09 | 9.02% | 6.00 |
| 2026-03-11 | 61.10 | 62.26 | 0.26 | 0.42% | 60.48 | 62.69 | 123321 | 75985.37 | 6.85% | 10.00 |
| 2026-03-10 | 58.56 | 62.00 | 2.85 | 4.82% | 57.81 | 62.06 | 167087 | 100699.99 | 9.27% | 5.00 |
| 2026-03-09 | 56.99 | 59.15 | 0.50 | 0.85% | 56.75 | 59.85 | 130061 | 76087.63 | 7.22% | 5.00 |
| 2026-03-06 | 57.99 | 58.65 | -1.17 | -1.96% | 57.22 | 59.28 | 146858 | 85737.11 | 8.15% | 7.00 |
| 2026-03-05 | 54.51 | 59.82 | 6.24 | 11.65% | 53.86 | 60.60 | 211272 | 122366.22 | 11.73% | 20.00 |
| 2026-03-04 | 53.00 | 53.58 | -1.05 | -1.92% | 52.00 | 54.97 | 66232 | 35554.61 | 3.68% | 5.00 |
| 2026-03-03 | 56.33 | 54.63 | -2.96 | -5.14% | 53.07 | 56.55 | 125004 | 68609.70 | 6.94% | 6.00 |
| 2026-03-02 | 52.00 | 57.59 | 3.69 | 6.85% | 51.77 | 57.89 | 166591 | 93129.76 | 9.25% | 5.00 |
| 2026-02-27 | 54.41 | 53.90 | 0.35 | 0.65% | 53.32 | 55.70 | 105095 | 57298.39 | 5.83% | 0.00 |
| 2026-02-26 | 52.91 | 53.55 | 0.22 | 0.41% | 52.58 | 54.08 | 82301 | 44086.41 | 4.57% | 3.00 |
| 2026-02-25 | 51.05 | 53.33 | 1.82 | 3.53% | 51.01 | 53.38 | 85155 | 44872.60 | 4.73% | 1.00 |
| 2026-02-24 | 51.06 | 51.51 | 0.81 | 1.60% | 50.88 | 51.98 | 40891 | 21067.52 | 2.27% | 6.00 |
| 2026-02-13 | 51.18 | 50.70 | -0.91 | -1.76% | 50.68 | 51.96 | 42558 | 21807.54 | 2.36% | 0.00 |
| 2026-02-12 | 50.44 | 51.61 | 1.31 | 2.60% | 50.07 | 52.17 | 57968 | 29842.21 | 3.22% | 2.00 |
| 2026-02-11 | 51.10 | 50.30 | -0.96 | -1.87% | 50.24 | 51.50 | 37925 | 19264.20 | 2.11% | 0.00 |
| 2026-02-10 | 52.30 | 51.26 | -1.05 | -2.01% | 50.71 | 52.66 | 53977 | 27728.12 | 3.00% | 0.00 |
| 2026-02-09 | 51.80 | 52.31 | 1.47 | 2.89% | 51.30 | 52.81 | 64239 | 33548.76 | 3.57% | 4.00 |
| 2026-02-06 | 51.00 | 50.84 | -0.67 | -1.30% | 50.66 | 52.87 | 68105 | 35280.44 | 3.78% | 0.00 |
| 2026-02-05 | 53.50 | 51.51 | -1.85 | -3.47% | 51.22 | 53.55 | 64145 | 33390.84 | 3.56% | 0.00 |
| 2026-02-04 | 52.23 | 53.36 | 0.27 | 0.51% | 52.17 | 55.00 | 106495 | 57312.55 | 5.91% | 0.00 |
| 2026-02-03 | 51.96 | 53.09 | 2.16 | 4.24% | 51.30 | 53.56 | 105200 | 55349.09 | 5.84% | 3.00 |
| 2026-02-02 | 50.77 | 50.93 | 0.32 | 0.63% | 50.77 | 52.88 | 85297 | 44311.40 | 4.73% | 0.00 |
| 2026-01-30 | 51.27 | 50.61 | -1.17 | -2.26% | 49.14 | 51.47 | 70114 | 35219.62 | 3.89% | 0.00 |
| 2026-01-29 | 51.80 | 51.78 | -0.42 | -0.80% | 50.81 | 53.50 | 79369 | 41440.84 | 4.41% | 3.00 |
| 2026-01-28 | 53.41 | 52.20 | -0.74 | -1.40% | 51.72 | 53.88 | 70967 | 37343.48 | 3.94% | 2.00 |
| 2026-01-27 | 53.39 | 52.94 | -0.76 | -1.42% | 51.36 | 53.70 | 78396 | 41252.52 | 4.35% | 0.00 |
| 2026-01-26 | 56.04 | 53.70 | -3.23 | -5.67% | 53.17 | 56.74 | 106910 | 58684.84 | 5.93% | 0.00 |
| 2026-01-23 | 56.07 | 56.93 | -0.56 | -0.97% | 55.51 | 57.77 | 149025 | 84299.38 | 8.27% | 3.00 |
| 2026-01-22 | 54.50 | 57.49 | 3.90 | 7.28% | 54.50 | 57.98 | 206951 | 116749.61 | 11.49% | 7.00 |
| 2026-01-21 | 53.01 | 53.59 | -0.21 | -0.39% | 52.93 | 54.20 | 64534 | 34581.36 | 3.58% | 7.00 |
| 2026-01-20 | 55.99 | 53.80 | -2.36 | -4.20% | 52.70 | 56.50 | 98996 | 53640.83 | 5.50% | 11.00 |
| 2026-01-19 | 57.29 | 56.16 | -0.71 | -1.25% | 55.76 | 58.50 | 112238 | 63897.63 | 6.23% | 4.00 |
| 2026-01-16 | 59.45 | 56.87 | -2.77 | -4.64% | 56.69 | 60.06 | 114158 | 65916.98 | 6.34% | 21.00 |
| 2026-01-15 | 58.09 | 59.64 | -1.43 | -2.34% | 56.96 | 60.36 | 167604 | 97759.45 | 9.30% | 15.00 |
| 2026-01-14 | 61.31 | 61.07 | -0.72 | -1.17% | 60.80 | 66.39 | 206427 | 131439.50 | 11.46% | 3.00 |
| 2026-01-13 | 66.85 | 61.79 | -7.21 | -10.45% | 61.58 | 67.50 | 201909 | 128580.37 | 11.21% | 23.00 |
| 2026-01-12 | 59.93 | 69.00 | 7.09 | 11.45% | 59.80 | 71.80 | 281301 | 184392.45 | 15.61% | 17.00 |
| 2026-01-09 | 59.40 | 61.91 | 2.50 | 4.21% | 56.40 | 64.97 | 316838 | 188518.39 | 17.59% | 0.00 |
| 2026-01-08 | 53.06 | 59.41 | 6.44 | 12.16% | 53.06 | 63.56 | 323064 | 191840.48 | 17.93% | 4.00 |
| 2026-01-07 | 49.32 | 52.97 | 3.25 | 6.54% | 49.30 | 56.00 | 247269 | 130678.11 | 13.73% | 1.00 |
| 2026-01-06 | 49.04 | 49.72 | 0.62 | 1.26% | 47.63 | 50.30 | 142937 | 70346.22 | 7.93% | 25.00 |
| 2026-01-05 | 47.03 | 49.10 | 2.09 | 4.45% | 47.03 | 50.43 | 152332 | 74590.66 | 8.46% | 4.00 |
| 2025-12-31 | 47.08 | 47.01 | -0.85 | -1.78% | 44.80 | 48.65 | 140005 | 65204.08 | 7.77% | 1.00 |
| 2025-12-30 | 47.82 | 47.86 | 0.11 | 0.23% | 47.21 | 49.50 | 130162 | 62892.52 | 7.23% | 0.00 |
| 2025-12-29 | 48.06 | 47.75 | -1.19 | -2.43% | 47.20 | 48.85 | 106314 | 51043.66 | 5.90% | 2.00 |
| 2025-12-26 | 48.00 | 48.94 | 0.39 | 0.80% | 47.48 | 49.85 | 169692 | 83141.14 | 9.42% | 0.00 |
| 2025-12-25 | 48.36 | 48.55 | -0.49 | -1.00% | 47.78 | 49.55 | 135856 | 66096.20 | 7.54% | 1.00 |
| 2025-12-24 | 46.55 | 49.04 | 2.50 | 5.37% | 45.81 | 49.07 | 155456 | 74843.98 | 8.63% | 6.00 |
| 2025-12-23 | 47.50 | 46.54 | -2.40 | -4.90% | 46.45 | 47.98 | 133833 | 62879.98 | 7.43% | 11.00 |
| 2025-12-22 | 48.62 | 48.94 | -0.46 | -0.93% | 47.88 | 49.95 | 190022 | 92545.47 | 10.55% | 10.00 |
| 2025-12-19 | 49.90 | 49.40 | 3.59 | 7.84% | 48.52 | 52.97 | 250149 | 126770.09 | 13.89% | 20.00 |
| 2025-12-18 | 45.01 | 45.81 | -1.70 | -3.58% | 45.01 | 47.12 | 128670 | 59319.82 | 7.14% | 0.00 |
| 2025-12-17 | 46.83 | 47.51 | 0.69 | 1.47% | 46.14 | 48.98 | 157548 | 74629.85 | 8.75% | 0.00 |
| 2025-12-16 | 48.59 | 46.82 | -2.47 | -5.01% | 46.80 | 50.74 | 196527 | 95302.07 | 10.91% | 0.00 |
| 2025-12-15 | 53.00 | 49.29 | -4.71 | -8.72% | 49.26 | 53.80 | 221882 | 112316.57 | 12.32% | 36.00 |
| 2025-12-12 | 47.90 | 54.00 | 4.00 | 8.00% | 46.66 | 58.58 | 347678 | 180331.52 | 19.30% | 7.00 |
| 2025-12-11 | 43.63 | 50.00 | 6.58 | 15.15% | 43.63 | 50.24 | 296133 | 139556.28 | 16.44% | 1.00 |
| 2025-12-10 | 43.17 | 43.42 | 0.05 | 0.12% | 42.73 | 45.28 | 82643 | 36108.59 | 4.59% | 0.00 |
| 2025-12-09 | 44.15 | 43.37 | -1.55 | -3.45% | 43.33 | 44.80 | 81508 | 35728.45 | 4.52% | 1.00 |
| 2025-12-08 | 43.51 | 44.92 | 0.74 | 1.67% | 43.51 | 45.48 | 131623 | 58992.80 | 7.31% | 0.00 |
| 2025-12-05 | 41.00 | 44.18 | 2.93 | 7.10% | 40.98 | 45.52 | 154832 | 67545.47 | 8.59% | 0.00 |
| 2025-12-04 | 41.09 | 41.25 | 0.15 | 0.36% | 40.88 | 41.88 | 42911 | 17768.31 | 2.38% | 0.00 |
| 2025-12-03 | 41.55 | 41.10 | -0.40 | -0.96% | 41.03 | 41.90 | 39209 | 16239.39 | 2.18% | 0.00 |
| 2025-12-02 | 42.36 | 41.50 | -0.67 | -1.59% | 41.31 | 42.36 | 31763 | 13192.93 | 1.76% | 0.00 |
| 2025-12-01 | 42.76 | 42.17 | -0.28 | -0.66% | 41.85 | 42.83 | 40858 | 17250.57 | 2.27% | 0.00 |
| 2025-11-28 | 42.02 | 42.45 | 0.43 | 1.02% | 41.76 | 42.72 | 38814 | 16398.94 | 2.15% | 0.00 |
| 2025-11-27 | 41.75 | 42.02 | -0.12 | -0.28% | 41.70 | 43.06 | 44643 | 18908.70 | 2.48% | 1.00 |
| 2025-11-26 | 43.36 | 42.14 | -1.26 | -2.90% | 41.93 | 43.36 | 60260 | 25530.27 | 3.35% | 0.00 |
| 2025-11-25 | 42.25 | 43.40 | 1.19 | 2.82% | 42.25 | 44.21 | 110289 | 47772.70 | 6.12% | 2.00 |
哈焊华通(301137)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。
