| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.10 | 12.19 | -0.01 | -0.08% | 12.01 | 12.21 | 18275 | 2214.07 | 0.54% |
| 2025-04-02 | 12.24 | 12.20 | -0.07 | -0.57% | 12.13 | 12.27 | 10520 | 1285.38 | 0.31% |
| 2025-04-01 | 11.98 | 12.27 | 0.24 | 2.00% | 11.98 | 12.30 | 22012 | 2690.25 | 0.65% |
| 2025-03-31 | 12.28 | 12.03 | -0.32 | -2.59% | 11.96 | 12.28 | 30868 | 3729.98 | 0.91% |
| 2025-03-28 | 12.98 | 12.35 | -0.63 | -4.85% | 12.33 | 12.99 | 48982 | 6148.16 | 1.44% |
| 2025-03-27 | 12.59 | 12.98 | 0.39 | 3.10% | 12.46 | 12.99 | 54064 | 6935.34 | 1.59% |
| 2025-03-26 | 12.50 | 12.59 | 0.07 | 0.56% | 12.42 | 12.70 | 30759 | 3875.71 | 0.91% |
| 2025-03-25 | 12.42 | 12.52 | 0.04 | 0.32% | 12.36 | 12.62 | 18855 | 2352.49 | 0.55% |
| 2025-03-24 | 12.47 | 12.48 | 0.01 | 0.08% | 12.28 | 12.55 | 15474 | 1921.27 | 0.46% |
| 2025-03-21 | 12.48 | 12.47 | -0.07 | -0.56% | 12.42 | 12.62 | 12418 | 1554.82 | 0.37% |
| 2025-03-20 | 12.54 | 12.54 | -0.01 | -0.08% | 12.51 | 12.61 | 12709 | 1594.66 | 0.37% |
| 2025-03-19 | 12.64 | 12.55 | -0.06 | -0.48% | 12.51 | 12.68 | 10543 | 1323.98 | 0.31% |
| 2025-03-18 | 12.67 | 12.61 | -0.11 | -0.86% | 12.57 | 12.74 | 13266 | 1674.31 | 0.39% |
| 2025-03-17 | 12.65 | 12.72 | 0.16 | 1.27% | 12.55 | 13.00 | 28023 | 3572.02 | 0.83% |
| 2025-03-14 | 12.51 | 12.56 | 0.04 | 0.32% | 12.41 | 12.57 | 20928 | 2615.68 | 0.62% |
| 2025-03-13 | 12.40 | 12.52 | 0.13 | 1.05% | 12.36 | 12.53 | 19376 | 2412.82 | 0.57% |
| 2025-03-12 | 12.24 | 12.39 | 0.19 | 1.56% | 12.20 | 12.54 | 27802 | 3443.31 | 0.82% |
| 2025-03-11 | 12.26 | 12.20 | -0.06 | -0.49% | 12.10 | 12.26 | 18531 | 2253.83 | 0.55% |
| 2025-03-10 | 12.25 | 12.26 | 0.03 | 0.25% | 12.18 | 12.31 | 12403 | 1520.20 | 0.37% |
| 2025-03-07 | 12.28 | 12.23 | -0.05 | -0.41% | 12.19 | 12.31 | 8260 | 1012.82 | 0.24% |
| 2025-03-06 | 12.26 | 12.28 | -0.02 | -0.16% | 12.23 | 12.36 | 11971 | 1469.69 | 0.35% |
| 2025-03-05 | 12.42 | 12.30 | -0.07 | -0.57% | 12.14 | 12.42 | 15154 | 1855.08 | 0.45% |
| 2025-03-04 | 12.38 | 12.37 | 0.02 | 0.16% | 12.29 | 12.40 | 8039 | 992.32 | 0.24% |
| 2025-03-03 | 12.26 | 12.35 | 0.11 | 0.90% | 12.25 | 12.54 | 17743 | 2205.35 | 0.52% |
| 2025-02-28 | 12.36 | 12.24 | -0.16 | -1.29% | 12.24 | 12.43 | 14113 | 1740.60 | 0.42% |
| 2025-02-27 | 12.52 | 12.40 | -0.07 | -0.56% | 12.31 | 12.52 | 11479 | 1421.26 | 0.34% |
| 2025-02-26 | 12.31 | 12.47 | 0.12 | 0.97% | 12.30 | 12.49 | 18207 | 2260.16 | 0.54% |
| 2025-02-25 | 12.39 | 12.35 | -0.05 | -0.40% | 12.25 | 12.39 | 12042 | 1482.97 | 0.35% |
| 2025-02-24 | 12.34 | 12.40 | 0.04 | 0.32% | 12.33 | 12.55 | 16857 | 2092.99 | 0.50% |
| 2025-02-21 | 12.46 | 12.36 | -0.11 | -0.88% | 12.19 | 12.50 | 21556 | 2648.31 | 0.63% |
| 2025-02-20 | 12.26 | 12.47 | 0.19 | 1.55% | 12.23 | 12.53 | 15510 | 1921.13 | 0.46% |
| 2025-02-19 | 12.33 | 12.28 | -0.05 | -0.41% | 12.22 | 12.39 | 16402 | 2015.76 | 0.48% |
| 2025-02-18 | 12.38 | 12.33 | -0.06 | -0.48% | 12.30 | 12.51 | 16479 | 2044.67 | 0.49% |
| 2025-02-17 | 12.39 | 12.39 | -0.04 | -0.32% | 12.17 | 12.42 | 17904 | 2200.52 | 0.53% |
| 2025-02-14 | 12.39 | 12.43 | 0.03 | 0.24% | 12.37 | 12.47 | 9973 | 1238.16 | 0.29% |
| 2025-02-13 | 12.48 | 12.40 | -0.09 | -0.72% | 12.36 | 12.57 | 13465 | 1677.07 | 0.40% |
| 2025-02-12 | 12.65 | 12.49 | -0.14 | -1.11% | 12.36 | 12.71 | 18410 | 2303.16 | 0.54% |
| 2025-02-11 | 12.58 | 12.63 | 0.02 | 0.16% | 12.47 | 12.64 | 12544 | 1577.17 | 0.37% |
| 2025-02-10 | 12.60 | 12.61 | 0.07 | 0.56% | 12.42 | 12.64 | 13852 | 1737.00 | 0.41% |
| 2025-02-07 | 12.39 | 12.54 | 0.14 | 1.13% | 12.35 | 12.60 | 20482 | 2558.84 | 0.60% |
| 2025-02-06 | 12.30 | 12.40 | 0.10 | 0.81% | 12.13 | 12.40 | 13432 | 1646.70 | 0.40% |
| 2025-02-05 | 12.66 | 12.30 | -0.26 | -2.07% | 12.24 | 12.68 | 16512 | 2042.51 | 0.49% |
| 2025-01-27 | 12.48 | 12.56 | 0.11 | 0.88% | 12.41 | 12.69 | 14019 | 1766.52 | 0.41% |
| 2025-01-24 | 12.52 | 12.45 | -0.11 | -0.88% | 12.30 | 12.59 | 17109 | 2119.90 | 0.50% |
| 2025-01-23 | 12.40 | 12.56 | 0.14 | 1.13% | 12.40 | 12.85 | 26150 | 3303.44 | 0.77% |
| 2025-01-22 | 12.40 | 12.42 | 0.02 | 0.16% | 12.28 | 12.55 | 12256 | 1522.71 | 0.36% |
| 2025-01-21 | 12.61 | 12.40 | -0.20 | -1.59% | 12.26 | 12.71 | 18754 | 2321.46 | 0.55% |
| 2025-01-20 | 12.92 | 12.60 | -0.21 | -1.64% | 12.55 | 12.92 | 25477 | 3225.30 | 0.75% |
| 2025-01-17 | 12.68 | 12.81 | -0.02 | -0.16% | 12.63 | 12.84 | 16227 | 2070.90 | 0.48% |
| 2025-01-16 | 12.81 | 12.83 | 0.00 | 0.00% | 12.51 | 12.91 | 35889 | 4572.40 | 1.06% |
| 2025-01-15 | 13.21 | 12.83 | -0.37 | -2.80% | 12.80 | 13.21 | 29137 | 3775.37 | 0.86% |
| 2025-01-14 | 12.51 | 13.20 | 0.73 | 5.85% | 12.43 | 13.27 | 47201 | 6132.97 | 1.39% |
| 2025-01-13 | 12.56 | 12.47 | -0.51 | -3.93% | 12.42 | 13.07 | 56739 | 7220.46 | 1.67% |
| 2025-01-10 | 13.18 | 12.98 | -0.25 | -1.89% | 12.96 | 13.78 | 86032 | 11474.93 | 2.53% |
| 2025-01-09 | 13.41 | 13.23 | -0.30 | -2.22% | 12.96 | 13.48 | 58331 | 7714.56 | 1.72% |
| 2025-01-08 | 12.97 | 13.53 | 0.37 | 2.81% | 12.91 | 13.58 | 95132 | 12674.80 | 2.80% |
| 2025-01-07 | 12.46 | 13.16 | 0.70 | 5.62% | 12.34 | 13.30 | 50914 | 6620.23 | 1.50% |
| 2025-01-06 | 12.27 | 12.46 | 0.19 | 1.55% | 12.04 | 12.46 | 10729 | 1320.04 | 0.32% |
| 2025-01-03 | 12.35 | 12.27 | -0.08 | -0.65% | 12.25 | 12.51 | 12084 | 1492.78 | 0.36% |
| 2025-01-02 | 12.41 | 12.35 | -0.05 | -0.40% | 12.24 | 12.97 | 21273 | 2675.68 | 0.63% |
| 2024-12-31 | 12.74 | 12.40 | -0.36 | -2.82% | 12.34 | 12.76 | 8902 | 1116.88 | 0.26% |
| 2024-12-30 | 12.68 | 12.76 | 0.04 | 0.31% | 12.58 | 12.84 | 12018 | 1530.86 | 0.35% |
| 2024-12-27 | 12.63 | 12.72 | 0.09 | 0.71% | 12.56 | 12.76 | 9444 | 1199.49 | 0.28% |
| 2024-12-26 | 12.47 | 12.63 | 0.10 | 0.80% | 12.46 | 12.65 | 6557 | 826.09 | 0.19% |
| 2024-12-25 | 12.72 | 12.53 | -0.19 | -1.49% | 12.40 | 12.72 | 12428 | 1552.91 | 0.37% |
| 2024-12-24 | 12.69 | 12.72 | 0.03 | 0.24% | 12.64 | 12.90 | 10254 | 1305.69 | 0.30% |
| 2024-12-23 | 12.79 | 12.69 | -0.10 | -0.78% | 12.63 | 12.87 | 17654 | 2252.47 | 0.52% |
| 2024-12-20 | 12.82 | 12.79 | -0.03 | -0.23% | 12.77 | 12.98 | 14751 | 1897.25 | 0.43% |
| 2024-12-19 | 13.24 | 12.82 | -0.26 | -1.99% | 12.74 | 13.24 | 14332 | 1844.30 | 0.42% |
| 2024-12-18 | 13.06 | 13.08 | 0.02 | 0.15% | 13.02 | 13.25 | 15427 | 2025.39 | 0.45% |
| 2024-12-17 | 13.37 | 13.06 | -0.31 | -2.32% | 13.01 | 13.39 | 23342 | 3065.44 | 0.69% |
| 2024-12-16 | 13.36 | 13.37 | 0.01 | 0.07% | 13.25 | 13.56 | 17005 | 2281.01 | 0.50% |
| 2024-12-13 | 13.58 | 13.36 | -0.22 | -1.62% | 13.31 | 13.59 | 20542 | 2756.29 | 0.60% |
| 2024-12-12 | 13.36 | 13.58 | 0.24 | 1.80% | 13.26 | 13.64 | 26843 | 3620.87 | 0.79% |
| 2024-12-11 | 13.20 | 13.34 | 0.17 | 1.29% | 13.15 | 13.46 | 25736 | 3423.93 | 0.76% |
| 2024-12-10 | 13.29 | 13.17 | 0.06 | 0.46% | 13.11 | 13.38 | 27430 | 3621.07 | 0.81% |
| 2024-12-09 | 13.15 | 13.11 | 0.11 | 0.85% | 13.01 | 13.19 | 25843 | 3383.96 | 0.76% |
| 2024-12-06 | 12.83 | 13.00 | 0.17 | 1.33% | 12.78 | 13.18 | 24483 | 3192.74 | 0.72% |
| 2024-12-05 | 12.83 | 12.83 | 0.02 | 0.16% | 12.73 | 12.93 | 11740 | 1507.05 | 0.35% |
| 2024-12-04 | 13.01 | 12.81 | -0.25 | -1.91% | 12.70 | 13.01 | 18051 | 2320.74 | 0.53% |
海利尔(603639)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。
