| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.63 | 6.83 | 0.17 | 2.55% | 6.55 | 6.92 | 1135047 | 76688.87 | 5.46% |
| 2026-03-24 | 6.32 | 6.66 | 0.44 | 7.07% | 6.23 | 6.84 | 1123436 | 74462.92 | 5.40% |
| 2026-03-23 | 6.34 | 6.22 | -0.32 | -4.89% | 6.13 | 6.44 | 596113 | 37530.05 | 2.87% |
| 2026-03-20 | 6.67 | 6.54 | -0.14 | -2.10% | 6.54 | 6.69 | 532677 | 35227.43 | 2.56% |
| 2026-03-19 | 6.57 | 6.68 | 0.04 | 0.60% | 6.57 | 6.75 | 721476 | 48186.27 | 3.47% |
| 2026-03-18 | 6.51 | 6.64 | 0.11 | 1.68% | 6.49 | 6.68 | 644973 | 42761.18 | 3.10% |
| 2026-03-17 | 6.44 | 6.53 | 0.10 | 1.56% | 6.44 | 6.62 | 410872 | 26930.64 | 1.97% |
| 2026-03-16 | 6.43 | 6.43 | -0.03 | -0.46% | 6.37 | 6.47 | 170920 | 10983.90 | 0.82% |
| 2026-03-13 | 6.55 | 6.46 | -0.13 | -1.97% | 6.44 | 6.57 | 265334 | 17250.29 | 1.28% |
| 2026-03-12 | 6.51 | 6.59 | 0.09 | 1.38% | 6.47 | 6.61 | 286101 | 18783.21 | 1.38% |
| 2026-03-11 | 6.45 | 6.50 | 0.05 | 0.78% | 6.40 | 6.52 | 212056 | 13710.11 | 1.02% |
| 2026-03-10 | 6.45 | 6.45 | 0.06 | 0.94% | 6.42 | 6.48 | 161490 | 10410.62 | 0.78% |
| 2026-03-09 | 6.39 | 6.39 | -0.07 | -1.08% | 6.36 | 6.42 | 234855 | 14999.93 | 1.13% |
| 2026-03-06 | 6.25 | 6.46 | 0.18 | 2.87% | 6.24 | 6.48 | 372708 | 23909.54 | 1.79% |
| 2026-03-05 | 6.33 | 6.28 | 0.02 | 0.32% | 6.25 | 6.35 | 201522 | 12686.50 | 0.97% |
| 2026-03-04 | 6.42 | 6.26 | -0.20 | -3.10% | 6.25 | 6.45 | 377028 | 23909.73 | 1.81% |
| 2026-03-03 | 6.45 | 6.46 | 0.02 | 0.31% | 6.43 | 6.63 | 457706 | 29848.80 | 2.20% |
| 2026-03-02 | 6.51 | 6.44 | -0.13 | -1.98% | 6.39 | 6.55 | 263458 | 17010.40 | 1.27% |
| 2026-02-27 | 6.50 | 6.57 | 0.07 | 1.08% | 6.48 | 6.60 | 186365 | 12204.64 | 0.90% |
| 2026-02-26 | 6.55 | 6.50 | -0.05 | -0.76% | 6.48 | 6.57 | 185294 | 12072.12 | 0.89% |
| 2026-02-25 | 6.48 | 6.55 | 0.08 | 1.24% | 6.48 | 6.63 | 267810 | 17632.37 | 1.29% |
| 2026-02-24 | 6.46 | 6.47 | 0.06 | 0.94% | 6.41 | 6.50 | 142804 | 9231.41 | 0.69% |
| 2026-02-13 | 6.52 | 6.41 | -0.10 | -1.54% | 6.41 | 6.55 | 180592 | 11718.42 | 0.87% |
| 2026-02-12 | 6.57 | 6.51 | -0.04 | -0.61% | 6.50 | 6.57 | 182330 | 11903.15 | 0.88% |
| 2026-02-11 | 6.58 | 6.55 | -0.02 | -0.30% | 6.55 | 6.60 | 126448 | 8318.84 | 0.61% |
| 2026-02-10 | 6.62 | 6.57 | -0.03 | -0.45% | 6.56 | 6.63 | 155940 | 10276.26 | 0.75% |
| 2026-02-09 | 6.60 | 6.60 | 0.02 | 0.30% | 6.58 | 6.62 | 201309 | 13288.99 | 0.97% |
| 2026-02-06 | 6.54 | 6.58 | 0.01 | 0.15% | 6.54 | 6.64 | 222754 | 14708.18 | 1.07% |
| 2026-02-05 | 6.57 | 6.57 | -0.01 | -0.15% | 6.52 | 6.63 | 247407 | 16287.12 | 1.19% |
| 2026-02-04 | 6.46 | 6.58 | 0.10 | 1.54% | 6.44 | 6.59 | 273744 | 17831.78 | 1.32% |
| 2026-02-03 | 6.45 | 6.48 | 0.05 | 0.78% | 6.38 | 6.48 | 195310 | 12587.07 | 0.94% |
| 2026-02-02 | 6.50 | 6.43 | -0.10 | -1.53% | 6.42 | 6.59 | 235889 | 15362.62 | 1.13% |
| 2026-01-30 | 6.60 | 6.53 | -0.10 | -1.51% | 6.53 | 6.65 | 266936 | 17554.95 | 1.28% |
| 2026-01-29 | 6.58 | 6.63 | 0.04 | 0.61% | 6.47 | 6.65 | 336194 | 22085.22 | 1.62% |
| 2026-01-28 | 6.55 | 6.59 | 0.03 | 0.46% | 6.53 | 6.65 | 255886 | 16879.24 | 1.23% |
| 2026-01-27 | 6.68 | 6.56 | -0.12 | -1.80% | 6.46 | 6.69 | 370473 | 24286.76 | 1.78% |
| 2026-01-26 | 6.75 | 6.68 | -0.05 | -0.74% | 6.65 | 6.78 | 511347 | 34328.76 | 2.46% |
| 2026-01-23 | 6.72 | 6.73 | 0.01 | 0.15% | 6.71 | 6.76 | 347673 | 23420.85 | 1.67% |
| 2026-01-22 | 6.72 | 6.72 | 0.02 | 0.30% | 6.70 | 6.75 | 239333 | 16087.57 | 1.15% |
| 2026-01-21 | 6.76 | 6.70 | -0.09 | -1.33% | 6.67 | 6.78 | 325755 | 21913.14 | 1.57% |
| 2026-01-20 | 6.87 | 6.79 | -0.11 | -1.59% | 6.73 | 6.87 | 442931 | 30024.20 | 2.13% |
| 2026-01-19 | 6.89 | 6.90 | 0.00 | 0.00% | 6.86 | 6.92 | 251263 | 17316.66 | 1.21% |
| 2026-01-16 | 6.94 | 6.90 | 0.02 | 0.29% | 6.86 | 6.96 | 264476 | 18247.48 | 1.27% |
| 2026-01-15 | 6.99 | 6.88 | -0.12 | -1.71% | 6.86 | 7.00 | 331610 | 22930.22 | 1.59% |
| 2026-01-14 | 7.03 | 7.00 | -0.07 | -0.99% | 6.94 | 7.20 | 668794 | 47423.17 | 3.21% |
| 2026-01-13 | 7.13 | 7.07 | -0.10 | -1.39% | 7.04 | 7.20 | 551147 | 39197.30 | 2.65% |
| 2026-01-12 | 6.94 | 7.17 | 0.21 | 3.02% | 6.93 | 7.22 | 851155 | 60481.54 | 4.09% |
| 2026-01-09 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 6.97 | 493018 | 34147.04 | 2.37% |
| 2026-01-08 | 6.84 | 6.93 | 0.10 | 1.46% | 6.81 | 6.97 | 568588 | 39295.79 | 2.73% |
| 2026-01-07 | 6.94 | 6.83 | -0.11 | -1.59% | 6.83 | 6.95 | 391312 | 26933.91 | 1.88% |
| 2026-01-06 | 6.71 | 6.94 | 0.22 | 3.27% | 6.71 | 6.96 | 650943 | 44794.62 | 3.13% |
| 2026-01-05 | 6.65 | 6.72 | 0.09 | 1.36% | 6.62 | 6.72 | 279996 | 18718.69 | 1.35% |
| 2025-12-31 | 6.73 | 6.63 | -0.08 | -1.19% | 6.63 | 6.74 | 281242 | 18766.71 | 1.35% |
| 2025-12-30 | 6.74 | 6.71 | -0.04 | -0.59% | 6.71 | 6.79 | 185326 | 12485.54 | 0.89% |
| 2025-12-29 | 6.81 | 6.75 | -0.08 | -1.17% | 6.74 | 6.83 | 203942 | 13828.49 | 0.98% |
| 2025-12-26 | 6.81 | 6.83 | 0.01 | 0.15% | 6.80 | 6.92 | 289013 | 19799.66 | 1.39% |
| 2025-12-25 | 6.76 | 6.82 | 0.06 | 0.89% | 6.75 | 6.84 | 246682 | 16798.49 | 1.19% |
| 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% |
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。
