| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.78 | 5.95 | 0.15 | 2.59% | 5.72 | 5.97 | 82958 | 4896.99 | 2.16% |
| 2025-10-09 | 5.78 | 5.80 | 0.02 | 0.35% | 5.74 | 5.86 | 54177 | 3139.04 | 1.41% |
| 2025-09-30 | 5.84 | 5.78 | -0.03 | -0.52% | 5.74 | 5.84 | 44551 | 2576.55 | 1.16% |
| 2025-09-29 | 5.77 | 5.81 | 0.07 | 1.22% | 5.58 | 5.85 | 71096 | 4096.53 | 1.85% |
| 2025-09-26 | 5.60 | 5.74 | 0.12 | 2.14% | 5.59 | 5.81 | 77700 | 4446.52 | 2.03% |
| 2025-09-25 | 5.72 | 5.62 | -0.06 | -1.06% | 5.59 | 5.78 | 68237 | 3863.88 | 1.78% |
| 2025-09-24 | 5.52 | 5.68 | 0.17 | 3.09% | 5.41 | 5.75 | 106817 | 6012.19 | 2.79% |
| 2025-09-23 | 5.68 | 5.51 | -0.17 | -2.99% | 5.26 | 5.70 | 142618 | 7730.55 | 3.72% |
| 2025-09-22 | 5.90 | 5.68 | -0.12 | -2.07% | 5.63 | 5.90 | 84099 | 4800.96 | 2.19% |
| 2025-09-19 | 5.91 | 5.80 | -0.09 | -1.53% | 5.65 | 5.95 | 107458 | 6203.06 | 2.80% |
| 2025-09-18 | 6.10 | 5.89 | -0.20 | -3.28% | 5.83 | 6.11 | 111825 | 6685.26 | 2.92% |
| 2025-09-17 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.16 | 77097 | 4704.64 | 2.01% |
| 2025-09-16 | 5.99 | 6.06 | 0.08 | 1.34% | 5.94 | 6.07 | 86873 | 5226.42 | 2.27% |
| 2025-09-15 | 6.04 | 5.98 | -0.08 | -1.32% | 5.94 | 6.07 | 66271 | 3961.64 | 1.73% |
| 2025-09-12 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.12 | 69367 | 4213.69 | 1.81% |
| 2025-09-11 | 6.07 | 6.07 | -0.02 | -0.33% | 5.93 | 6.08 | 76613 | 4606.71 | 2.00% |
| 2025-09-10 | 6.06 | 6.09 | 0.05 | 0.83% | 6.01 | 6.10 | 66512 | 4033.01 | 1.74% |
| 2025-09-09 | 6.08 | 6.04 | -0.03 | -0.49% | 5.99 | 6.13 | 81809 | 4949.66 | 2.13% |
| 2025-09-08 | 6.03 | 6.07 | 0.08 | 1.34% | 5.96 | 6.08 | 69866 | 4209.86 | 1.82% |
| 2025-09-05 | 5.94 | 5.99 | 0.03 | 0.50% | 5.85 | 6.05 | 89832 | 5366.90 | 2.34% |
| 2025-09-04 | 5.86 | 5.96 | 0.13 | 2.23% | 5.79 | 6.10 | 150757 | 9029.51 | 3.93% |
| 2025-09-03 | 6.08 | 5.83 | -0.20 | -3.32% | 5.79 | 6.13 | 92683 | 5513.44 | 2.42% |
| 2025-09-02 | 6.09 | 6.03 | -0.06 | -0.99% | 5.86 | 6.10 | 121200 | 7222.92 | 3.16% |
| 2025-09-01 | 5.99 | 6.09 | 0.09 | 1.50% | 5.98 | 6.19 | 108286 | 6606.79 | 2.82% |
| 2025-08-29 | 6.03 | 6.00 | -0.07 | -1.15% | 5.95 | 6.12 | 94129 | 5653.99 | 2.46% |
| 2025-08-28 | 6.02 | 6.07 | 0.05 | 0.83% | 5.81 | 6.18 | 152461 | 9173.73 | 3.98% |
| 2025-08-27 | 6.21 | 6.02 | -0.20 | -3.22% | 6.02 | 6.29 | 180725 | 11172.52 | 4.71% |
| 2025-08-26 | 6.11 | 6.22 | 0.10 | 1.63% | 6.04 | 6.30 | 142691 | 8872.12 | 3.72% |
| 2025-08-25 | 6.21 | 6.12 | -0.05 | -0.81% | 6.08 | 6.22 | 132029 | 8108.53 | 3.44% |
| 2025-08-22 | 6.15 | 6.17 | -0.03 | -0.48% | 6.04 | 6.27 | 177666 | 10901.56 | 4.63% |
| 2025-08-21 | 6.06 | 6.20 | 0.17 | 2.82% | 6.04 | 6.35 | 237769 | 14696.69 | 6.20% |
| 2025-08-20 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.04 | 113025 | 6779.50 | 2.95% |
| 2025-08-19 | 5.83 | 5.95 | 0.12 | 2.06% | 5.78 | 5.99 | 120331 | 7113.81 | 3.14% |
| 2025-08-18 | 5.89 | 5.83 | 0.01 | 0.17% | 5.81 | 5.90 | 110675 | 6475.06 | 2.89% |
| 2025-08-15 | 5.79 | 5.82 | 0.01 | 0.17% | 5.79 | 5.92 | 104252 | 6097.46 | 2.72% |
| 2025-08-14 | 5.99 | 5.81 | -0.15 | -2.52% | 5.79 | 5.99 | 122032 | 7176.58 | 3.18% |
| 2025-08-13 | 6.06 | 5.96 | -0.08 | -1.32% | 5.94 | 6.07 | 123118 | 7369.60 | 3.21% |
| 2025-08-12 | 6.05 | 6.04 | -0.02 | -0.33% | 6.02 | 6.10 | 116864 | 7082.64 | 3.05% |
| 2025-08-11 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.11 | 131232 | 7940.81 | 3.42% |
| 2025-08-08 | 5.96 | 6.01 | 0.08 | 1.35% | 5.88 | 6.02 | 122836 | 7327.39 | 3.20% |
| 2025-08-07 | 6.02 | 5.93 | -0.07 | -1.17% | 5.92 | 6.05 | 137996 | 8217.75 | 3.60% |
| 2025-08-06 | 6.00 | 6.00 | 0.00 | 0.00% | 5.94 | 6.04 | 158708 | 9518.70 | 4.14% |
| 2025-08-05 | 5.92 | 6.00 | 0.11 | 1.87% | 5.90 | 6.03 | 207857 | 12401.54 | 5.42% |
| 2025-08-04 | 5.88 | 5.89 | 0.01 | 0.17% | 5.71 | 5.94 | 213775 | 12544.87 | 5.58% |
| 2025-08-01 | 5.97 | 5.88 | -0.09 | -1.51% | 5.81 | 5.97 | 395912 | 23230.73 | 10.33% |
| 2025-07-31 | 5.68 | 5.97 | 0.26 | 4.55% | 5.67 | 6.28 | 586975 | 35657.33 | 15.31% |
| 2025-07-30 | 5.70 | 5.71 | 0.02 | 0.35% | 5.63 | 5.71 | 93592 | 5305.70 | 2.44% |
| 2025-07-29 | 5.81 | 5.69 | -0.11 | -1.90% | 5.64 | 5.82 | 94548 | 5380.41 | 2.47% |
| 2025-07-28 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.84 | 76421 | 4429.99 | 1.99% |
| 2025-07-25 | 5.78 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 66671 | 3847.44 | 1.74% |
| 2025-07-24 | 5.75 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 91861 | 5302.36 | 2.40% |
| 2025-07-23 | 5.79 | 5.75 | -0.04 | -0.69% | 5.72 | 5.84 | 104142 | 6004.69 | 2.72% |
| 2025-07-22 | 5.83 | 5.79 | 0.00 | 0.00% | 5.72 | 5.85 | 96743 | 5587.36 | 2.52% |
| 2025-07-21 | 5.68 | 5.80 | 0.15 | 2.65% | 5.61 | 5.83 | 128540 | 7426.44 | 3.35% |
| 2025-07-18 | 5.68 | 5.65 | -0.01 | -0.18% | 5.56 | 5.70 | 80101 | 4499.09 | 2.09% |
| 2025-07-17 | 5.62 | 5.66 | 0.03 | 0.53% | 5.60 | 5.74 | 96765 | 5502.43 | 2.52% |
| 2025-07-16 | 5.58 | 5.63 | 0.06 | 1.08% | 5.54 | 5.65 | 90391 | 5070.73 | 2.36% |
| 2025-07-15 | 5.71 | 5.57 | -0.19 | -3.30% | 5.50 | 5.71 | 149014 | 8315.59 | 3.89% |
| 2025-07-14 | 5.72 | 5.76 | 0.07 | 1.23% | 5.69 | 5.79 | 91165 | 5239.70 | 2.38% |
| 2025-07-11 | 5.78 | 5.69 | -0.08 | -1.39% | 5.64 | 5.78 | 110720 | 6301.70 | 2.89% |
| 2025-07-10 | 5.74 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 102851 | 5895.82 | 2.68% |
| 2025-07-09 | 5.76 | 5.73 | -0.03 | -0.52% | 5.70 | 5.79 | 118096 | 6785.99 | 3.08% |
| 2025-07-08 | 5.82 | 5.76 | -0.05 | -0.86% | 5.71 | 5.83 | 159561 | 9167.87 | 4.16% |
| 2025-07-07 | 5.65 | 5.81 | 0.22 | 3.94% | 5.65 | 5.84 | 259991 | 14973.20 | 6.78% |
| 2025-07-04 | 5.65 | 5.59 | -0.09 | -1.58% | 5.55 | 5.70 | 110649 | 6216.98 | 2.89% |
| 2025-07-03 | 5.68 | 5.68 | 0.01 | 0.18% | 5.60 | 5.75 | 137274 | 7767.09 | 3.58% |
| 2025-07-02 | 5.65 | 5.67 | 0.03 | 0.53% | 5.59 | 5.68 | 114823 | 6482.94 | 3.00% |
| 2025-07-01 | 5.60 | 5.64 | 0.03 | 0.53% | 5.56 | 5.67 | 104982 | 5902.98 | 2.74% |
| 2025-06-30 | 5.53 | 5.61 | 0.13 | 2.37% | 5.50 | 5.62 | 97954 | 5457.22 | 2.56% |
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。
