| 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 | 5.79 | 5.70 | -0.09 | -1.55% | 5.68 | 5.81 | 203875 | 11716.03 | 0.98% |
| 2025-05-22 | 5.87 | 5.79 | -0.08 | -1.36% | 5.78 | 5.87 | 164272 | 9552.42 | 0.79% |
| 2025-05-21 | 5.88 | 5.87 | -0.02 | -0.34% | 5.86 | 5.90 | 136769 | 8038.20 | 0.66% |
| 2025-05-20 | 5.85 | 5.89 | 0.03 | 0.51% | 5.82 | 5.91 | 189075 | 11084.51 | 0.91% |
| 2025-05-19 | 5.83 | 5.86 | 0.04 | 0.69% | 5.79 | 5.87 | 176517 | 10296.97 | 0.85% |
| 2025-05-16 | 5.87 | 5.82 | -0.05 | -0.85% | 5.81 | 5.90 | 220836 | 12895.75 | 1.06% |
| 2025-05-15 | 6.00 | 5.87 | -0.19 | -3.14% | 5.87 | 6.04 | 391819 | 23260.08 | 1.88% |
| 2025-05-14 | 5.83 | 6.06 | 0.23 | 3.95% | 5.77 | 6.18 | 680534 | 40804.86 | 3.27% |
| 2025-05-13 | 5.92 | 5.83 | -0.05 | -0.85% | 5.82 | 5.92 | 197472 | 11566.37 | 0.95% |
| 2025-05-12 | 5.81 | 5.88 | 0.10 | 1.73% | 5.78 | 5.89 | 222142 | 12979.70 | 1.07% |
| 2025-05-09 | 5.88 | 5.78 | -0.08 | -1.37% | 5.77 | 5.90 | 156032 | 9066.08 | 0.75% |
| 2025-05-08 | 5.80 | 5.86 | 0.03 | 0.51% | 5.79 | 5.89 | 184306 | 10781.42 | 0.89% |
| 2025-05-07 | 5.93 | 5.83 | 0.04 | 0.69% | 5.79 | 6.01 | 326628 | 19205.88 | 1.57% |
| 2025-05-06 | 5.70 | 5.79 | 0.12 | 2.12% | 5.69 | 5.81 | 275532 | 15901.65 | 1.32% |
| 2025-04-30 | 5.70 | 5.67 | -0.01 | -0.18% | 5.66 | 5.75 | 162809 | 9281.66 | 0.78% |
| 2025-04-29 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.74 | 136024 | 7754.32 | 0.65% |
| 2025-04-28 | 5.83 | 5.70 | -0.13 | -2.23% | 5.69 | 5.83 | 221985 | 12710.52 | 1.07% |
| 2025-04-25 | 5.80 | 5.83 | -0.04 | -0.68% | 5.69 | 5.86 | 352868 | 20395.35 | 1.70% |
| 2025-04-24 | 5.87 | 5.87 | -0.01 | -0.17% | 5.80 | 5.90 | 206626 | 12084.96 | 0.99% |
| 2025-04-23 | 5.91 | 5.88 | -0.01 | -0.17% | 5.86 | 5.98 | 187956 | 11086.58 | 0.90% |
| 2025-04-22 | 5.85 | 5.89 | 0.02 | 0.34% | 5.84 | 5.93 | 182497 | 10735.51 | 0.88% |
| 2025-04-21 | 5.84 | 5.87 | 0.02 | 0.34% | 5.80 | 5.92 | 192645 | 11321.74 | 0.93% |
| 2025-04-18 | 5.77 | 5.85 | 0.07 | 1.21% | 5.75 | 5.88 | 173624 | 10093.76 | 0.83% |
| 2025-04-17 | 5.76 | 5.78 | -0.02 | -0.34% | 5.76 | 5.84 | 130594 | 7577.55 | 0.63% |
| 2025-04-16 | 5.85 | 5.80 | -0.06 | -1.02% | 5.68 | 5.87 | 204792 | 11852.00 | 0.98% |
| 2025-04-15 | 5.88 | 5.86 | -0.02 | -0.34% | 5.81 | 5.88 | 147671 | 8625.38 | 0.71% |
| 2025-04-14 | 5.86 | 5.88 | 0.05 | 0.86% | 5.82 | 5.90 | 232977 | 13651.34 | 1.12% |
| 2025-04-11 | 5.80 | 5.83 | 0.00 | 0.00% | 5.77 | 5.93 | 210281 | 12263.08 | 1.01% |
| 2025-04-10 | 5.84 | 5.83 | 0.07 | 1.22% | 5.78 | 5.95 | 277937 | 16306.73 | 1.34% |
| 2025-04-09 | 5.52 | 5.76 | 0.13 | 2.31% | 5.32 | 5.82 | 410336 | 23063.94 | 1.97% |
| 2025-04-08 | 5.67 | 5.63 | -0.02 | -0.35% | 5.51 | 5.76 | 425718 | 24012.32 | 2.05% |
| 2025-04-07 | 6.04 | 5.65 | -0.63 | -10.03% | 5.65 | 6.09 | 482495 | 27960.52 | 2.32% |
| 2025-04-03 | 6.12 | 6.28 | 0.07 | 1.13% | 6.12 | 6.30 | 297278 | 18587.22 | 1.43% |
| 2025-04-02 | 6.20 | 6.21 | 0.00 | 0.00% | 6.18 | 6.24 | 166414 | 10327.27 | 0.80% |
| 2025-04-01 | 6.09 | 6.21 | 0.13 | 2.14% | 6.08 | 6.30 | 328021 | 20288.79 | 1.58% |
| 2025-03-31 | 6.23 | 6.08 | -0.16 | -2.56% | 6.05 | 6.24 | 310996 | 19051.88 | 1.49% |
| 2025-03-28 | 6.20 | 6.24 | 0.04 | 0.65% | 6.16 | 6.25 | 225476 | 14002.04 | 1.08% |
| 2025-03-27 | 6.18 | 6.20 | 0.00 | 0.00% | 6.14 | 6.26 | 195921 | 12158.68 | 0.94% |
| 2025-03-26 | 6.17 | 6.20 | 0.01 | 0.16% | 6.17 | 6.22 | 176891 | 10957.81 | 0.85% |
| 2025-03-25 | 6.24 | 6.19 | -0.06 | -0.96% | 6.16 | 6.24 | 204625 | 12670.84 | 0.98% |
| 2025-03-24 | 6.28 | 6.25 | -0.03 | -0.48% | 6.15 | 6.29 | 242722 | 15060.03 | 1.17% |
| 2025-03-21 | 6.37 | 6.28 | -0.11 | -1.72% | 6.25 | 6.41 | 242166 | 15340.13 | 1.16% |
| 2025-03-20 | 6.40 | 6.39 | -0.02 | -0.31% | 6.37 | 6.44 | 209073 | 13371.51 | 1.00% |
| 2025-03-19 | 6.39 | 6.41 | 0.00 | 0.00% | 6.38 | 6.46 | 259019 | 16602.93 | 1.24% |
| 2025-03-18 | 6.41 | 6.41 | 0.03 | 0.47% | 6.35 | 6.43 | 246913 | 15770.96 | 1.19% |
| 2025-03-17 | 6.42 | 6.38 | -0.04 | -0.62% | 6.36 | 6.44 | 295537 | 18879.28 | 1.42% |
| 2025-03-14 | 6.25 | 6.42 | 0.18 | 2.88% | 6.24 | 6.48 | 520512 | 33219.90 | 2.50% |
| 2025-03-13 | 6.29 | 6.24 | -0.06 | -0.95% | 6.19 | 6.37 | 243704 | 15256.52 | 1.17% |
| 2025-03-12 | 6.26 | 6.30 | 0.05 | 0.80% | 6.24 | 6.39 | 341332 | 21541.07 | 1.64% |
| 2025-03-11 | 6.15 | 6.25 | 0.03 | 0.48% | 6.14 | 6.25 | 194164 | 12040.24 | 0.93% |
| 2025-03-10 | 6.25 | 6.22 | -0.02 | -0.32% | 6.18 | 6.26 | 221748 | 13756.83 | 1.07% |
| 2025-03-07 | 6.36 | 6.24 | -0.14 | -2.19% | 6.21 | 6.37 | 317138 | 19894.30 | 1.52% |
| 2025-03-06 | 6.28 | 6.38 | 0.12 | 1.92% | 6.27 | 6.42 | 377699 | 24020.55 | 1.82% |
| 2025-03-05 | 6.27 | 6.26 | -0.01 | -0.16% | 6.18 | 6.28 | 260289 | 16220.37 | 1.25% |
| 2025-03-04 | 6.19 | 6.27 | 0.06 | 0.97% | 6.16 | 6.29 | 223254 | 13944.46 | 1.07% |
| 2025-03-03 | 6.28 | 6.21 | -0.07 | -1.11% | 6.18 | 6.37 | 327098 | 20538.26 | 1.57% |
| 2025-02-28 | 6.54 | 6.28 | -0.27 | -4.12% | 6.26 | 6.62 | 481631 | 30933.18 | 2.31% |
| 2025-02-27 | 6.54 | 6.55 | -0.02 | -0.30% | 6.39 | 6.60 | 461084 | 29968.70 | 2.22% |
| 2025-02-26 | 6.44 | 6.57 | 0.14 | 2.18% | 6.42 | 6.58 | 402516 | 26140.66 | 1.93% |
| 2025-02-25 | 6.48 | 6.43 | -0.12 | -1.83% | 6.41 | 6.50 | 276958 | 17890.81 | 1.33% |
| 2025-02-24 | 6.55 | 6.55 | -0.06 | -0.91% | 6.49 | 6.62 | 362636 | 23762.43 | 1.74% |
| 2025-02-21 | 6.47 | 6.61 | 0.15 | 2.32% | 6.39 | 6.64 | 502353 | 32860.09 | 2.41% |
| 2025-02-20 | 6.50 | 6.46 | -0.04 | -0.62% | 6.42 | 6.52 | 308812 | 19981.58 | 1.48% |
| 2025-02-19 | 6.46 | 6.50 | 0.03 | 0.46% | 6.44 | 6.56 | 364351 | 23672.48 | 1.75% |
| 2025-02-18 | 6.71 | 6.47 | -0.25 | -3.72% | 6.44 | 6.71 | 443841 | 29188.19 | 2.13% |
| 2025-02-17 | 6.75 | 6.72 | 0.00 | 0.00% | 6.67 | 6.80 | 413456 | 27848.29 | 1.99% |
| 2025-02-14 | 6.68 | 6.72 | 0.00 | 0.00% | 6.65 | 6.76 | 363833 | 24401.25 | 1.75% |
| 2025-02-13 | 6.80 | 6.72 | -0.06 | -0.88% | 6.67 | 6.87 | 532038 | 35894.69 | 2.56% |
| 2025-02-12 | 6.63 | 6.78 | 0.14 | 2.11% | 6.60 | 6.83 | 454629 | 30522.34 | 2.19% |
| 2025-02-11 | 6.68 | 6.64 | -0.05 | -0.75% | 6.56 | 6.70 | 397037 | 26290.67 | 1.91% |
| 2025-02-10 | 6.66 | 6.69 | 0.02 | 0.30% | 6.64 | 6.77 | 485298 | 32490.03 | 2.33% |
| 2025-02-07 | 6.55 | 6.67 | 0.12 | 1.83% | 6.50 | 6.83 | 740286 | 49264.61 | 3.56% |
| 2025-02-06 | 6.35 | 6.55 | 0.17 | 2.66% | 6.32 | 6.56 | 527898 | 34164.72 | 2.54% |
| 2025-02-05 | 6.40 | 6.38 | 0.01 | 0.16% | 6.33 | 6.45 | 336983 | 21534.41 | 1.62% |
| 2025-01-27 | 6.58 | 6.37 | -0.18 | -2.75% | 6.35 | 6.63 | 530687 | 34480.17 | 2.55% |
| 2025-01-24 | 6.51 | 6.55 | 0.04 | 0.61% | 6.48 | 6.58 | 477258 | 31199.35 | 2.29% |
| 2025-01-23 | 6.56 | 6.51 | 0.10 | 1.56% | 6.46 | 6.74 | 794866 | 52506.37 | 3.82% |
| 2025-01-22 | 6.38 | 6.41 | 0.01 | 0.16% | 6.35 | 6.48 | 381026 | 24449.96 | 1.83% |
| 2025-01-21 | 6.44 | 6.40 | 0.01 | 0.16% | 6.29 | 6.47 | 381717 | 24361.81 | 1.83% |
| 2025-01-20 | 6.48 | 6.39 | -0.02 | -0.31% | 6.35 | 6.52 | 503402 | 32366.09 | 2.42% |
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。
