| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 6.69 | 6.76 | 0.07 | 1.05% | 6.67 | 6.77 | 196228 | 13207.69 | 0.94% |
| 2025-12-23 | 6.77 | 6.69 | -0.09 | -1.33% | 6.67 | 6.79 | 198719 | 13379.96 | 0.96% |
| 2025-12-22 | 6.76 | 6.78 | 0.02 | 0.30% | 6.74 | 6.81 | 169188 | 11473.13 | 0.81% |
| 2025-12-19 | 6.74 | 6.76 | 0.03 | 0.45% | 6.72 | 6.80 | 177111 | 11975.12 | 0.85% |
| 2025-12-18 | 6.83 | 6.73 | -0.12 | -1.75% | 6.72 | 6.84 | 213040 | 14414.36 | 1.02% |
| 2025-12-17 | 6.75 | 6.85 | 0.08 | 1.18% | 6.63 | 6.92 | 341012 | 23088.60 | 1.64% |
| 2025-12-16 | 6.80 | 6.77 | -0.02 | -0.29% | 6.72 | 6.81 | 165786 | 11219.24 | 0.80% |
| 2025-12-15 | 6.74 | 6.79 | -0.02 | -0.29% | 6.72 | 6.87 | 168957 | 11495.41 | 0.81% |
| 2025-12-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.78 | 6.86 | 177708 | 12105.63 | 0.85% |
| 2025-12-11 | 6.95 | 6.80 | -0.17 | -2.44% | 6.78 | 6.98 | 223883 | 15369.88 | 1.08% |
| 2025-12-10 | 6.92 | 6.97 | 0.04 | 0.58% | 6.85 | 6.99 | 227819 | 15792.51 | 1.09% |
| 2025-12-09 | 6.85 | 6.93 | 0.04 | 0.58% | 6.83 | 7.05 | 289863 | 20079.21 | 1.39% |
| 2025-12-08 | 6.97 | 6.89 | 0.02 | 0.29% | 6.89 | 7.04 | 459690 | 32055.90 | 2.21% |
| 2025-12-05 | 6.69 | 6.87 | 0.17 | 2.54% | 6.67 | 6.91 | 400655 | 27303.95 | 1.93% |
| 2025-12-04 | 6.68 | 6.70 | 0.02 | 0.30% | 6.64 | 6.72 | 127125 | 8499.17 | 0.61% |
| 2025-12-03 | 6.74 | 6.68 | -0.04 | -0.60% | 6.65 | 6.76 | 157086 | 10513.88 | 0.76% |
| 2025-12-02 | 6.80 | 6.72 | -0.09 | -1.32% | 6.72 | 6.81 | 149268 | 10063.28 | 0.72% |
| 2025-12-01 | 6.80 | 6.81 | 0.01 | 0.15% | 6.76 | 6.82 | 149459 | 10159.24 | 0.72% |
| 2025-11-28 | 6.72 | 6.80 | 0.07 | 1.04% | 6.72 | 6.81 | 190336 | 12894.22 | 0.91% |
| 2025-11-27 | 6.72 | 6.73 | 0.01 | 0.15% | 6.71 | 6.81 | 158055 | 10686.63 | 0.76% |
| 2025-11-26 | 6.81 | 6.72 | -0.09 | -1.32% | 6.72 | 6.83 | 200746 | 13605.84 | 0.96% |
| 2025-11-25 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.86 | 210608 | 14376.53 | 1.01% |
| 2025-11-24 | 6.72 | 6.77 | 0.06 | 0.89% | 6.69 | 6.80 | 193191 | 13029.35 | 0.93% |
| 2025-11-21 | 6.97 | 6.71 | -0.31 | -4.42% | 6.70 | 7.05 | 334771 | 23006.19 | 1.61% |
| 2025-11-20 | 7.16 | 7.02 | -0.01 | -0.14% | 7.01 | 7.18 | 224198 | 15882.88 | 1.08% |
| 2025-11-19 | 7.13 | 7.03 | -0.10 | -1.40% | 7.02 | 7.17 | 210017 | 14857.34 | 1.01% |
| 2025-11-18 | 7.15 | 7.13 | -0.02 | -0.28% | 7.10 | 7.19 | 206296 | 14726.71 | 0.99% |
| 2025-11-17 | 7.17 | 7.15 | -0.04 | -0.56% | 7.10 | 7.18 | 212845 | 15206.50 | 1.02% |
| 2025-11-14 | 7.21 | 7.19 | -0.06 | -0.83% | 7.18 | 7.25 | 207339 | 14973.78 | 1.00% |
| 2025-11-13 | 7.20 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 211055 | 15234.90 | 1.01% |
| 2025-11-12 | 7.25 | 7.20 | -0.06 | -0.83% | 7.15 | 7.28 | 260860 | 18818.34 | 1.25% |
| 2025-11-11 | 7.33 | 7.26 | -0.06 | -0.82% | 7.25 | 7.34 | 236268 | 17206.77 | 1.14% |
| 2025-11-10 | 7.26 | 7.32 | 0.06 | 0.83% | 7.22 | 7.36 | 279760 | 20432.34 | 1.34% |
| 2025-11-07 | 7.39 | 7.26 | -0.17 | -2.29% | 7.25 | 7.40 | 443021 | 32433.84 | 2.13% |
| 2025-11-06 | 7.42 | 7.43 | 0.01 | 0.13% | 7.42 | 7.50 | 378030 | 28199.11 | 1.82% |
| 2025-11-05 | 7.38 | 7.42 | -0.03 | -0.40% | 7.37 | 7.54 | 329761 | 24603.81 | 1.58% |
| 2025-11-04 | 7.42 | 7.45 | 0.01 | 0.13% | 7.39 | 7.47 | 325817 | 24226.29 | 1.57% |
| 2025-11-03 | 7.48 | 7.44 | -0.05 | -0.67% | 7.33 | 7.48 | 342398 | 25385.02 | 1.65% |
| 2025-10-31 | 7.51 | 7.49 | -0.02 | -0.27% | 7.45 | 7.57 | 408977 | 30733.88 | 1.97% |
| 2025-10-30 | 7.77 | 7.51 | -0.34 | -4.33% | 7.50 | 7.78 | 858488 | 65359.04 | 4.13% |
| 2025-10-29 | 7.77 | 7.85 | 0.05 | 0.64% | 7.74 | 7.93 | 892259 | 69893.91 | 4.29% |
| 2025-10-28 | 7.81 | 7.80 | -0.11 | -1.39% | 7.72 | 7.87 | 758181 | 59038.02 | 3.64% |
| 2025-10-27 | 7.85 | 7.91 | -0.19 | -2.35% | 7.70 | 7.97 | 1633752 | 127696.91 | 7.85% |
| 2025-10-24 | 7.90 | 8.10 | 0.07 | 0.87% | 7.81 | 8.11 | 1357382 | 107890.99 | 6.52% |
| 2025-10-23 | 7.57 | 8.03 | 0.47 | 6.22% | 7.47 | 8.14 | 1660926 | 129858.70 | 7.98% |
| 2025-10-22 | 7.56 | 7.56 | -0.05 | -0.66% | 7.50 | 7.59 | 440669 | 33214.39 | 2.12% |
| 2025-10-21 | 7.57 | 7.61 | 0.00 | 0.00% | 7.51 | 7.67 | 795021 | 60386.96 | 3.82% |
| 2025-10-20 | 7.40 | 7.61 | 0.31 | 4.25% | 7.36 | 7.75 | 1037888 | 78628.18 | 4.99% |
| 2025-10-17 | 7.48 | 7.30 | -0.19 | -2.54% | 7.29 | 7.57 | 464216 | 34447.90 | 2.23% |
| 2025-10-16 | 7.52 | 7.49 | -0.07 | -0.93% | 7.43 | 7.57 | 350734 | 26293.36 | 1.69% |
| 2025-10-15 | 7.49 | 7.56 | 0.10 | 1.34% | 7.38 | 7.61 | 525546 | 39380.27 | 2.53% |
| 2025-10-14 | 7.49 | 7.46 | -0.04 | -0.53% | 7.41 | 7.64 | 498703 | 37553.03 | 2.40% |
| 2025-10-13 | 7.33 | 7.50 | -0.03 | -0.40% | 7.31 | 7.52 | 488603 | 36218.29 | 2.35% |
| 2025-10-10 | 7.36 | 7.53 | 0.13 | 1.76% | 7.35 | 7.58 | 686687 | 51413.94 | 3.30% |
| 2025-10-09 | 7.34 | 7.40 | 0.05 | 0.68% | 7.27 | 7.42 | 483917 | 35617.78 | 2.33% |
| 2025-09-30 | 7.38 | 7.35 | -0.09 | -1.21% | 7.30 | 7.42 | 469896 | 34566.94 | 2.26% |
| 2025-09-29 | 7.14 | 7.44 | 0.28 | 3.91% | 7.11 | 7.55 | 764435 | 56187.44 | 3.67% |
| 2025-09-26 | 7.10 | 7.16 | 0.05 | 0.70% | 7.08 | 7.25 | 367899 | 26439.42 | 1.77% |
| 2025-09-25 | 7.16 | 7.11 | -0.07 | -0.97% | 7.11 | 7.22 | 273912 | 19597.50 | 1.32% |
| 2025-09-24 | 7.05 | 7.18 | 0.08 | 1.13% | 7.04 | 7.22 | 327030 | 23350.84 | 1.57% |
| 2025-09-23 | 7.20 | 7.10 | -0.17 | -2.34% | 6.96 | 7.21 | 454908 | 32124.06 | 2.19% |
| 2025-09-22 | 7.15 | 7.27 | 0.11 | 1.54% | 7.14 | 7.27 | 284332 | 20446.17 | 1.37% |
| 2025-09-19 | 7.26 | 7.16 | -0.12 | -1.65% | 7.14 | 7.33 | 391608 | 28250.83 | 1.88% |
| 2025-09-18 | 7.55 | 7.28 | -0.26 | -3.45% | 7.20 | 7.55 | 635433 | 46913.92 | 3.05% |
| 2025-09-17 | 7.42 | 7.54 | 0.08 | 1.07% | 7.40 | 7.59 | 454758 | 34140.00 | 2.19% |
| 2025-09-16 | 7.40 | 7.46 | 0.06 | 0.81% | 7.31 | 7.48 | 436866 | 32309.04 | 2.10% |
| 2025-09-15 | 7.49 | 7.40 | -0.12 | -1.60% | 7.38 | 7.55 | 455065 | 33897.00 | 2.19% |
| 2025-09-12 | 7.61 | 7.52 | -0.13 | -1.70% | 7.50 | 7.63 | 483062 | 36547.71 | 2.32% |
| 2025-09-11 | 7.39 | 7.65 | 0.22 | 2.96% | 7.36 | 7.68 | 666567 | 50283.43 | 3.20% |
| 2025-09-10 | 7.41 | 7.43 | -0.03 | -0.40% | 7.36 | 7.47 | 332835 | 24678.25 | 1.60% |
| 2025-09-09 | 7.47 | 7.46 | 0.02 | 0.27% | 7.43 | 7.58 | 497397 | 37295.50 | 2.39% |
| 2025-09-08 | 7.45 | 7.44 | -0.04 | -0.53% | 7.37 | 7.48 | 387909 | 28796.15 | 1.86% |
| 2025-09-05 | 7.37 | 7.48 | 0.09 | 1.22% | 7.31 | 7.49 | 395349 | 29247.38 | 1.90% |
| 2025-09-04 | 7.34 | 7.39 | 0.05 | 0.68% | 7.28 | 7.50 | 548914 | 40604.20 | 2.64% |
| 2025-09-03 | 7.68 | 7.34 | -0.31 | -4.05% | 7.28 | 7.71 | 607332 | 45442.96 | 2.92% |
| 2025-09-02 | 7.72 | 7.65 | -0.07 | -0.91% | 7.56 | 7.77 | 671200 | 51317.41 | 3.23% |
| 2025-09-01 | 7.78 | 7.72 | -0.09 | -1.15% | 7.63 | 7.85 | 601560 | 46390.27 | 2.89% |
| 2025-08-29 | 7.91 | 7.81 | -0.09 | -1.14% | 7.76 | 7.93 | 648971 | 50841.52 | 3.12% |
| 2025-08-28 | 7.78 | 7.90 | 0.11 | 1.41% | 7.63 | 7.90 | 892035 | 69412.16 | 4.29% |
| 2025-08-27 | 8.03 | 7.79 | -0.30 | -3.71% | 7.78 | 8.15 | 1198242 | 95863.70 | 5.76% |
哈投股份(600864)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。
