| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.13 | 6.23 | 0.15 | 2.47% | 6.07 | 6.23 | 98525 | 6081.99 | 2.57% |
| 2026-02-02 | 6.14 | 6.08 | -0.06 | -0.98% | 6.07 | 6.22 | 119949 | 7396.17 | 3.13% |
| 2026-01-30 | 5.98 | 6.14 | 0.12 | 1.99% | 5.96 | 6.16 | 99681 | 6056.70 | 2.60% |
| 2026-01-29 | 5.99 | 6.02 | 0.01 | 0.17% | 5.93 | 6.11 | 84822 | 5126.54 | 2.21% |
| 2026-01-28 | 6.04 | 6.01 | -0.04 | -0.66% | 5.98 | 6.09 | 68757 | 4138.60 | 1.79% |
| 2026-01-27 | 6.11 | 6.05 | -0.09 | -1.47% | 5.93 | 6.17 | 82400 | 4952.72 | 2.15% |
| 2026-01-26 | 6.20 | 6.14 | -0.04 | -0.65% | 6.06 | 6.20 | 100033 | 6133.97 | 2.61% |
| 2026-01-23 | 6.16 | 6.18 | 0.03 | 0.49% | 6.09 | 6.23 | 77209 | 4751.20 | 2.01% |
| 2026-01-22 | 6.07 | 6.15 | 0.08 | 1.32% | 6.05 | 6.16 | 60917 | 3726.33 | 1.59% |
| 2026-01-21 | 5.98 | 6.07 | 0.06 | 1.00% | 5.92 | 6.08 | 72787 | 4380.86 | 1.90% |
| 2026-01-20 | 6.02 | 6.01 | -0.01 | -0.17% | 5.95 | 6.04 | 74546 | 4470.16 | 1.94% |
| 2026-01-19 | 5.84 | 6.02 | 0.18 | 3.08% | 5.80 | 6.02 | 98167 | 5833.37 | 2.56% |
| 2026-01-16 | 5.89 | 5.84 | -0.04 | -0.68% | 5.82 | 5.94 | 76983 | 4509.40 | 2.01% |
| 2026-01-15 | 5.94 | 5.88 | -0.08 | -1.34% | 5.85 | 5.96 | 91879 | 5409.32 | 2.40% |
| 2026-01-14 | 5.92 | 5.96 | 0.05 | 0.85% | 5.85 | 6.02 | 152611 | 9082.59 | 3.98% |
| 2026-01-13 | 5.96 | 5.91 | -0.04 | -0.67% | 5.88 | 5.99 | 93879 | 5567.56 | 2.45% |
| 2026-01-12 | 5.97 | 5.95 | 0.02 | 0.34% | 5.88 | 5.97 | 87486 | 5187.35 | 2.28% |
| 2026-01-09 | 5.86 | 5.93 | 0.05 | 0.85% | 5.83 | 5.94 | 91206 | 5370.19 | 2.38% |
| 2026-01-08 | 5.75 | 5.88 | 0.11 | 1.91% | 5.73 | 5.90 | 101254 | 5918.02 | 2.64% |
| 2026-01-07 | 5.81 | 5.77 | -0.04 | -0.69% | 5.73 | 5.84 | 70080 | 4049.43 | 1.83% |
| 2026-01-06 | 5.83 | 5.81 | 0.00 | 0.00% | 5.78 | 5.90 | 91753 | 5358.45 | 2.39% |
| 2026-01-05 | 5.86 | 5.81 | -0.06 | -1.02% | 5.80 | 5.97 | 96115 | 5657.03 | 2.51% |
| 2025-12-31 | 5.83 | 5.87 | 0.03 | 0.51% | 5.76 | 5.88 | 57101 | 3325.57 | 1.49% |
| 2025-12-30 | 5.98 | 5.84 | -0.10 | -1.68% | 5.82 | 6.00 | 91585 | 5387.71 | 2.39% |
| 2025-12-29 | 5.90 | 5.94 | 0.04 | 0.68% | 5.85 | 5.94 | 51024 | 3004.72 | 1.33% |
| 2025-12-26 | 6.00 | 5.90 | -0.08 | -1.34% | 5.89 | 6.01 | 49336 | 2929.91 | 1.29% |
| 2025-12-25 | 5.93 | 5.98 | 0.06 | 1.01% | 5.86 | 6.00 | 47522 | 2830.66 | 1.24% |
| 2025-12-24 | 5.89 | 5.92 | 0.05 | 0.85% | 5.83 | 5.94 | 36226 | 2138.90 | 0.95% |
| 2025-12-23 | 5.89 | 5.87 | -0.05 | -0.84% | 5.81 | 5.92 | 44635 | 2618.10 | 1.16% |
| 2025-12-22 | 5.94 | 5.92 | -0.01 | -0.17% | 5.90 | 6.01 | 55197 | 3279.95 | 1.44% |
| 2025-12-19 | 5.77 | 5.93 | 0.16 | 2.77% | 5.77 | 5.94 | 76579 | 4507.32 | 2.00% |
| 2025-12-18 | 5.69 | 5.77 | 0.08 | 1.41% | 5.60 | 5.88 | 83422 | 4827.62 | 2.18% |
| 2025-12-17 | 5.65 | 5.69 | 0.02 | 0.35% | 5.54 | 5.72 | 72401 | 4078.25 | 1.89% |
| 2025-12-16 | 5.78 | 5.67 | -0.09 | -1.56% | 5.61 | 5.78 | 61516 | 3493.70 | 1.60% |
| 2025-12-15 | 5.70 | 5.76 | 0.09 | 1.59% | 5.64 | 5.81 | 78116 | 4489.17 | 2.04% |
| 2025-12-12 | 5.76 | 5.67 | -0.09 | -1.56% | 5.67 | 5.89 | 85545 | 4939.50 | 2.23% |
| 2025-12-11 | 5.87 | 5.76 | -0.13 | -2.21% | 5.73 | 5.95 | 87648 | 5081.47 | 2.29% |
| 2025-12-10 | 5.97 | 5.89 | -0.14 | -2.32% | 5.86 | 6.08 | 101481 | 6027.95 | 2.65% |
| 2025-12-09 | 6.07 | 6.03 | -0.08 | -1.31% | 5.98 | 6.13 | 61374 | 3705.13 | 1.60% |
| 2025-12-08 | 6.06 | 6.11 | 0.08 | 1.33% | 6.02 | 6.15 | 90283 | 5516.75 | 2.36% |
| 2025-12-05 | 5.95 | 6.03 | 0.12 | 2.03% | 5.86 | 6.05 | 82252 | 4911.06 | 2.15% |
| 2025-12-04 | 6.10 | 5.91 | -0.21 | -3.43% | 5.89 | 6.13 | 87956 | 5268.46 | 2.29% |
| 2025-12-03 | 6.10 | 6.12 | -0.03 | -0.49% | 6.04 | 6.22 | 51884 | 3164.73 | 1.35% |
| 2025-12-02 | 6.15 | 6.15 | -0.01 | -0.16% | 6.01 | 6.17 | 75656 | 4627.08 | 1.97% |
| 2025-12-01 | 6.18 | 6.16 | -0.03 | -0.48% | 6.11 | 6.26 | 67995 | 4204.06 | 1.77% |
| 2025-11-28 | 6.08 | 6.19 | 0.13 | 2.15% | 6.01 | 6.20 | 68726 | 4206.51 | 1.79% |
| 2025-11-27 | 6.07 | 6.06 | 0.03 | 0.50% | 6.00 | 6.13 | 56686 | 3437.64 | 1.48% |
| 2025-11-26 | 6.20 | 6.03 | -0.16 | -2.58% | 6.00 | 6.23 | 83224 | 5087.44 | 2.17% |
| 2025-11-25 | 6.15 | 6.19 | 0.13 | 2.15% | 6.11 | 6.21 | 86648 | 5351.78 | 2.26% |
| 2025-11-24 | 5.95 | 6.06 | 0.18 | 3.06% | 5.90 | 6.11 | 123626 | 7443.42 | 3.22% |
| 2025-11-21 | 6.24 | 5.88 | -0.43 | -6.81% | 5.88 | 6.36 | 158457 | 9554.60 | 4.13% |
| 2025-11-20 | 6.38 | 6.31 | -0.06 | -0.94% | 6.23 | 6.43 | 80025 | 5064.19 | 2.09% |
| 2025-11-19 | 6.47 | 6.37 | -0.10 | -1.55% | 6.27 | 6.55 | 98530 | 6268.73 | 2.57% |
| 2025-11-18 | 6.59 | 6.47 | -0.14 | -2.12% | 6.42 | 6.61 | 86494 | 5603.69 | 2.26% |
| 2025-11-17 | 6.59 | 6.61 | 0.02 | 0.30% | 6.50 | 6.62 | 82240 | 5406.55 | 2.15% |
| 2025-11-14 | 6.53 | 6.59 | 0.09 | 1.38% | 6.37 | 6.63 | 100023 | 6580.86 | 2.61% |
| 2025-11-13 | 6.50 | 6.50 | 0.02 | 0.31% | 6.39 | 6.55 | 93564 | 6063.27 | 2.44% |
| 2025-11-12 | 6.59 | 6.48 | -0.12 | -1.82% | 6.44 | 6.59 | 96588 | 6277.10 | 2.52% |
| 2025-11-11 | 6.51 | 6.60 | 0.09 | 1.38% | 6.49 | 6.66 | 112059 | 7368.75 | 2.92% |
| 2025-11-10 | 6.55 | 6.51 | -0.03 | -0.46% | 6.46 | 6.60 | 103195 | 6731.70 | 2.69% |
| 2025-11-07 | 6.52 | 6.54 | 0.03 | 0.46% | 6.46 | 6.67 | 126235 | 8267.57 | 3.29% |
| 2025-11-06 | 6.54 | 6.51 | -0.01 | -0.15% | 6.41 | 6.65 | 130787 | 8482.24 | 3.41% |
| 2025-11-05 | 6.40 | 6.52 | 0.06 | 0.93% | 6.32 | 6.55 | 232715 | 15078.04 | 6.07% |
| 2025-11-04 | 6.39 | 6.46 | 0.13 | 2.05% | 6.23 | 6.67 | 220858 | 14178.39 | 5.76% |
| 2025-11-03 | 6.24 | 6.33 | 0.16 | 2.59% | 6.18 | 6.56 | 231104 | 14706.61 | 6.03% |
| 2025-10-31 | 6.06 | 6.17 | 0.09 | 1.48% | 6.02 | 6.20 | 103776 | 6366.64 | 2.71% |
| 2025-10-30 | 6.12 | 6.08 | -0.06 | -0.98% | 6.04 | 6.18 | 106632 | 6506.29 | 2.78% |
| 2025-10-29 | 6.21 | 6.14 | -0.08 | -1.29% | 6.04 | 6.21 | 84267 | 5159.54 | 2.20% |
| 2025-10-28 | 6.12 | 6.22 | 0.04 | 0.65% | 6.12 | 6.28 | 62343 | 3879.80 | 1.63% |
| 2025-10-27 | 6.20 | 6.18 | -0.02 | -0.32% | 6.08 | 6.25 | 84353 | 5195.44 | 2.20% |
| 2025-10-24 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.29 | 97614 | 6074.15 | 2.55% |
| 2025-10-23 | 6.18 | 6.23 | 0.02 | 0.32% | 6.13 | 6.28 | 105231 | 6520.33 | 2.75% |
| 2025-10-22 | 6.07 | 6.21 | 0.11 | 1.80% | 6.02 | 6.23 | 94339 | 5822.60 | 2.46% |
| 2025-10-21 | 5.92 | 6.10 | 0.16 | 2.69% | 5.92 | 6.11 | 76031 | 4583.82 | 1.98% |
| 2025-10-20 | 5.81 | 5.94 | 0.15 | 2.59% | 5.75 | 5.94 | 49508 | 2911.78 | 1.29% |
| 2025-10-17 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.92 | 63859 | 3724.03 | 1.67% |
| 2025-10-16 | 5.96 | 5.86 | -0.09 | -1.51% | 5.82 | 5.98 | 59431 | 3493.76 | 1.55% |
| 2025-10-15 | 5.94 | 5.95 | 0.01 | 0.17% | 5.89 | 6.00 | 59198 | 3521.25 | 1.54% |
| 2025-10-14 | 5.92 | 5.94 | 0.04 | 0.68% | 5.87 | 6.01 | 81252 | 4829.69 | 2.12% |
| 2025-10-13 | 5.75 | 5.90 | -0.05 | -0.84% | 5.60 | 5.94 | 88983 | 5184.71 | 2.32% |
哈空调(600202)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。
