| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.20 | 5.23 | 0.00 | 0.00% | 5.20 | 5.62 | 338810 | 18192.74 | 8.84% |
| 2025-05-22 | 5.33 | 5.23 | -0.12 | -2.24% | 5.21 | 5.40 | 115416 | 6103.60 | 3.01% |
| 2025-05-21 | 5.35 | 5.35 | -0.01 | -0.19% | 5.28 | 5.42 | 105731 | 5637.06 | 2.76% |
| 2025-05-20 | 5.31 | 5.36 | 0.05 | 0.94% | 5.28 | 5.37 | 104489 | 5565.34 | 2.73% |
| 2025-05-19 | 5.19 | 5.31 | 0.12 | 2.31% | 5.14 | 5.34 | 142844 | 7515.70 | 3.73% |
| 2025-05-16 | 5.14 | 5.19 | 0.02 | 0.39% | 5.14 | 5.34 | 133998 | 7016.71 | 3.50% |
| 2025-05-15 | 5.18 | 5.17 | -0.01 | -0.19% | 5.10 | 5.22 | 106117 | 5484.18 | 2.77% |
| 2025-05-14 | 5.25 | 5.18 | -0.04 | -0.77% | 5.15 | 5.25 | 95886 | 4969.08 | 2.50% |
| 2025-05-13 | 5.24 | 5.22 | -0.01 | -0.19% | 5.19 | 5.32 | 111169 | 5820.51 | 2.90% |
| 2025-05-12 | 5.28 | 5.23 | -0.01 | -0.19% | 5.19 | 5.28 | 106379 | 5554.54 | 2.78% |
| 2025-05-09 | 5.35 | 5.24 | -0.11 | -2.06% | 5.22 | 5.42 | 134229 | 7092.89 | 3.50% |
| 2025-05-08 | 5.17 | 5.35 | 0.14 | 2.69% | 5.17 | 5.35 | 158031 | 8359.49 | 4.12% |
| 2025-05-07 | 5.20 | 5.21 | 0.02 | 0.39% | 5.14 | 5.26 | 158280 | 8216.81 | 4.13% |
| 2025-05-06 | 5.07 | 5.19 | 0.15 | 2.98% | 5.04 | 5.23 | 166195 | 8580.76 | 4.34% |
| 2025-04-30 | 4.94 | 5.04 | 0.12 | 2.44% | 4.92 | 5.08 | 139933 | 7039.02 | 3.65% |
| 2025-04-29 | 4.82 | 4.92 | 0.00 | 0.00% | 4.76 | 4.95 | 168210 | 8203.16 | 4.39% |
| 2025-04-28 | 5.22 | 4.92 | -0.16 | -3.15% | 4.91 | 5.24 | 223502 | 11205.54 | 5.83% |
| 2025-04-25 | 5.00 | 5.08 | 0.08 | 1.60% | 4.93 | 5.15 | 128270 | 6467.34 | 3.35% |
| 2025-04-24 | 4.99 | 5.00 | -0.02 | -0.40% | 4.94 | 5.07 | 125689 | 6293.95 | 3.28% |
| 2025-04-23 | 4.91 | 5.02 | 0.11 | 2.24% | 4.91 | 5.05 | 144692 | 7233.71 | 3.77% |
| 2025-04-22 | 4.87 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 87308 | 4261.30 | 2.28% |
| 2025-04-21 | 4.80 | 4.88 | 0.06 | 1.24% | 4.78 | 4.90 | 105175 | 5102.71 | 2.74% |
| 2025-04-18 | 4.87 | 4.82 | 0.00 | 0.00% | 4.75 | 4.87 | 120485 | 5806.41 | 3.14% |
| 2025-04-17 | 4.76 | 4.82 | 0.06 | 1.26% | 4.71 | 4.89 | 132139 | 6390.34 | 3.45% |
| 2025-04-16 | 4.91 | 4.76 | -0.16 | -3.25% | 4.70 | 4.91 | 161514 | 7759.16 | 4.21% |
| 2025-04-15 | 4.93 | 4.92 | 0.01 | 0.20% | 4.82 | 4.97 | 164207 | 8037.58 | 4.28% |
| 2025-04-14 | 4.82 | 4.91 | 0.12 | 2.51% | 4.82 | 4.98 | 228123 | 11195.72 | 5.95% |
| 2025-04-11 | 4.68 | 4.79 | 0.05 | 1.05% | 4.64 | 4.90 | 263950 | 12655.64 | 6.89% |
| 2025-04-10 | 4.54 | 4.74 | 0.19 | 4.18% | 4.54 | 4.78 | 337631 | 15826.06 | 8.81% |
| 2025-04-09 | 4.37 | 4.55 | 0.08 | 1.79% | 4.03 | 4.63 | 374317 | 16213.55 | 9.76% |
| 2025-04-08 | 4.50 | 4.47 | -0.38 | -7.84% | 4.37 | 4.69 | 487778 | 21804.57 | 12.72% |
| 2025-04-07 | 5.02 | 4.85 | -0.54 | -10.02% | 4.85 | 5.10 | 170480 | 8327.06 | 4.45% |
| 2025-04-03 | 5.53 | 5.39 | -0.27 | -4.77% | 5.31 | 5.78 | 517197 | 28405.52 | 13.49% |
| 2025-04-02 | 6.17 | 5.66 | -0.57 | -9.15% | 5.66 | 6.17 | 836030 | 48760.40 | 21.81% |
| 2025-04-01 | 5.56 | 6.23 | 0.57 | 10.07% | 5.42 | 6.23 | 730519 | 43976.41 | 19.06% |
| 2025-03-31 | 5.58 | 5.66 | -0.01 | -0.18% | 5.38 | 5.94 | 826804 | 46905.07 | 21.57% |
| 2025-03-28 | 5.06 | 5.67 | 0.52 | 10.10% | 5.06 | 5.67 | 401131 | 22309.96 | 10.46% |
| 2025-03-27 | 5.35 | 5.15 | -0.27 | -4.98% | 5.15 | 5.38 | 325811 | 16993.86 | 8.50% |
| 2025-03-26 | 5.35 | 5.42 | -0.09 | -1.63% | 5.27 | 5.48 | 386830 | 20783.18 | 10.09% |
| 2025-03-25 | 5.25 | 5.51 | 0.15 | 2.80% | 5.06 | 5.67 | 631033 | 34024.72 | 16.46% |
| 2025-03-24 | 5.16 | 5.36 | 0.21 | 4.08% | 5.13 | 5.67 | 622822 | 33555.78 | 16.25% |
| 2025-03-21 | 5.10 | 5.15 | 0.02 | 0.39% | 5.07 | 5.18 | 147821 | 7568.55 | 3.86% |
| 2025-03-20 | 5.09 | 5.13 | 0.08 | 1.58% | 5.04 | 5.16 | 125531 | 6412.52 | 3.27% |
| 2025-03-19 | 5.06 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 74027 | 3726.12 | 1.93% |
| 2025-03-18 | 5.01 | 5.06 | 0.03 | 0.60% | 5.01 | 5.12 | 83484 | 4217.57 | 2.18% |
| 2025-03-17 | 4.97 | 5.03 | 0.06 | 1.21% | 4.97 | 5.05 | 106072 | 5318.00 | 2.77% |
| 2025-03-14 | 4.87 | 4.97 | 0.07 | 1.43% | 4.85 | 4.98 | 132072 | 6504.15 | 3.45% |
| 2025-03-13 | 4.91 | 4.90 | -0.02 | -0.41% | 4.77 | 4.93 | 122353 | 5932.22 | 3.19% |
| 2025-03-12 | 4.88 | 4.92 | 0.05 | 1.03% | 4.84 | 4.95 | 99193 | 4860.72 | 2.59% |
| 2025-03-11 | 4.80 | 4.87 | 0.04 | 0.83% | 4.76 | 4.88 | 80035 | 3864.01 | 2.09% |
| 2025-03-10 | 4.78 | 4.83 | 0.05 | 1.05% | 4.78 | 4.85 | 77270 | 3723.70 | 2.02% |
| 2025-03-07 | 4.86 | 4.78 | -0.10 | -2.05% | 4.75 | 4.88 | 110734 | 5325.02 | 2.89% |
| 2025-03-06 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 98144 | 4783.74 | 2.56% |
| 2025-03-05 | 4.92 | 4.85 | -0.06 | -1.22% | 4.78 | 4.93 | 95055 | 4589.13 | 2.48% |
| 2025-03-04 | 4.85 | 4.91 | 0.06 | 1.24% | 4.81 | 4.92 | 89027 | 4347.18 | 2.32% |
| 2025-03-03 | 4.82 | 4.85 | 0.04 | 0.83% | 4.78 | 4.91 | 95653 | 4657.33 | 2.50% |
| 2025-02-28 | 4.88 | 4.81 | -0.09 | -1.84% | 4.80 | 4.90 | 89804 | 4358.76 | 2.34% |
| 2025-02-27 | 4.93 | 4.90 | -0.01 | -0.20% | 4.83 | 4.98 | 107902 | 5284.47 | 2.81% |
| 2025-02-26 | 4.81 | 4.91 | 0.10 | 2.08% | 4.78 | 4.93 | 145003 | 7079.74 | 3.78% |
| 2025-02-25 | 4.77 | 4.81 | -0.01 | -0.21% | 4.76 | 4.87 | 92252 | 4447.58 | 2.41% |
| 2025-02-24 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 103337 | 4981.57 | 2.70% |
| 2025-02-21 | 4.87 | 4.84 | -0.03 | -0.62% | 4.77 | 4.90 | 117776 | 5692.88 | 3.07% |
| 2025-02-20 | 4.80 | 4.87 | 0.05 | 1.04% | 4.77 | 4.88 | 163067 | 7898.82 | 4.25% |
| 2025-02-19 | 4.78 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 121166 | 5806.29 | 3.16% |
| 2025-02-18 | 4.88 | 4.79 | -0.07 | -1.44% | 4.74 | 4.95 | 171540 | 8315.51 | 4.47% |
| 2025-02-17 | 4.67 | 4.86 | 0.20 | 4.29% | 4.66 | 4.90 | 188214 | 9044.86 | 4.91% |
| 2025-02-14 | 4.72 | 4.66 | -0.05 | -1.06% | 4.64 | 4.76 | 109710 | 5163.18 | 2.86% |
| 2025-02-13 | 4.77 | 4.71 | -0.06 | -1.26% | 4.70 | 4.78 | 109564 | 5190.19 | 2.86% |
| 2025-02-12 | 4.77 | 4.77 | 0.01 | 0.21% | 4.72 | 4.81 | 125092 | 5950.72 | 3.26% |
| 2025-02-11 | 4.78 | 4.76 | -0.02 | -0.42% | 4.70 | 4.79 | 122511 | 5821.92 | 3.20% |
| 2025-02-10 | 4.68 | 4.78 | 0.14 | 3.02% | 4.64 | 4.78 | 198357 | 9363.79 | 5.17% |
| 2025-02-07 | 4.58 | 4.64 | 0.05 | 1.09% | 4.55 | 4.67 | 189375 | 8757.98 | 4.94% |
| 2025-02-06 | 4.54 | 4.59 | 0.05 | 1.10% | 4.46 | 4.59 | 175070 | 7928.30 | 4.57% |
| 2025-02-05 | 4.49 | 4.54 | 0.08 | 1.79% | 4.43 | 4.54 | 125056 | 5637.46 | 3.26% |
| 2025-01-27 | 4.46 | 4.46 | 0.01 | 0.22% | 4.45 | 4.54 | 138236 | 6206.24 | 3.61% |
| 2025-01-24 | 4.47 | 4.45 | 0.00 | 0.00% | 4.37 | 4.50 | 153700 | 6808.02 | 4.01% |
| 2025-01-23 | 4.49 | 4.45 | 0.01 | 0.23% | 4.44 | 4.57 | 212104 | 9544.91 | 5.53% |
| 2025-01-22 | 4.53 | 4.44 | -0.13 | -2.84% | 4.43 | 4.57 | 214020 | 9607.89 | 5.58% |
| 2025-01-21 | 4.66 | 4.57 | -0.10 | -2.14% | 4.45 | 4.68 | 288755 | 13146.43 | 7.53% |
| 2025-01-20 | 4.58 | 4.67 | 0.01 | 0.21% | 4.50 | 4.72 | 360364 | 16626.59 | 9.40% |
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。
