| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.69 | 14.54 | -0.16 | -1.09% | 14.51 | 14.75 | 16722 | 2441.91 | 0.49% |
| 2025-10-23 | 14.61 | 14.70 | 0.20 | 1.38% | 14.40 | 14.70 | 20392 | 2970.96 | 0.60% |
| 2025-10-22 | 14.52 | 14.50 | 0.00 | 0.00% | 14.42 | 14.60 | 10735 | 1560.40 | 0.32% |
| 2025-10-21 | 14.40 | 14.50 | 0.07 | 0.49% | 14.38 | 14.57 | 15490 | 2245.26 | 0.46% |
| 2025-10-20 | 14.60 | 14.43 | -0.07 | -0.48% | 14.32 | 14.67 | 14589 | 2104.12 | 0.43% |
| 2025-10-17 | 14.80 | 14.50 | -0.22 | -1.49% | 14.46 | 14.80 | 18439 | 2687.15 | 0.54% |
| 2025-10-16 | 14.68 | 14.72 | 0.07 | 0.48% | 14.63 | 14.83 | 22735 | 3347.62 | 0.67% |
| 2025-10-15 | 14.60 | 14.65 | 0.07 | 0.48% | 14.51 | 14.75 | 19959 | 2917.97 | 0.59% |
| 2025-10-14 | 14.59 | 14.58 | 0.02 | 0.14% | 14.47 | 14.69 | 21818 | 3180.19 | 0.64% |
| 2025-10-13 | 14.34 | 14.56 | -0.07 | -0.48% | 14.22 | 14.61 | 26449 | 3831.53 | 0.78% |
| 2025-10-10 | 14.47 | 14.63 | 0.20 | 1.39% | 14.36 | 14.78 | 27399 | 4005.39 | 0.81% |
| 2025-10-09 | 14.69 | 14.43 | -0.19 | -1.30% | 14.32 | 14.70 | 35586 | 5139.75 | 1.05% |
| 2025-09-30 | 14.55 | 14.62 | 0.21 | 1.46% | 14.41 | 14.74 | 36479 | 5342.76 | 1.07% |
| 2025-09-29 | 14.25 | 14.41 | 0.22 | 1.55% | 13.89 | 14.44 | 36075 | 5152.82 | 1.06% |
| 2025-09-26 | 14.05 | 14.19 | 0.19 | 1.36% | 13.94 | 14.23 | 19747 | 2790.41 | 0.58% |
| 2025-09-25 | 14.22 | 14.00 | -0.22 | -1.55% | 14.00 | 14.31 | 17509 | 2467.14 | 0.52% |
| 2025-09-24 | 14.05 | 14.22 | 0.23 | 1.64% | 13.92 | 14.22 | 17542 | 2478.05 | 0.52% |
| 2025-09-23 | 14.23 | 13.99 | -0.21 | -1.48% | 13.74 | 14.35 | 27706 | 3860.80 | 0.82% |
| 2025-09-22 | 14.32 | 14.20 | -0.06 | -0.42% | 14.04 | 14.33 | 23369 | 3302.93 | 0.69% |
| 2025-09-19 | 14.24 | 14.26 | 0.05 | 0.35% | 14.15 | 14.38 | 20561 | 2934.73 | 0.60% |
| 2025-09-18 | 14.56 | 14.21 | -0.44 | -3.00% | 14.15 | 14.61 | 37392 | 5374.52 | 1.10% |
| 2025-09-17 | 14.67 | 14.65 | 0.05 | 0.34% | 14.49 | 14.68 | 23530 | 3429.67 | 0.69% |
| 2025-09-16 | 14.77 | 14.60 | -0.15 | -1.02% | 14.45 | 14.77 | 30102 | 4385.59 | 0.89% |
| 2025-09-15 | 14.85 | 14.75 | -0.10 | -0.67% | 14.68 | 14.86 | 23169 | 3413.80 | 0.68% |
| 2025-09-12 | 15.00 | 14.85 | -0.15 | -1.00% | 14.74 | 15.00 | 26342 | 3904.51 | 0.78% |
| 2025-09-11 | 14.82 | 15.00 | 0.15 | 1.01% | 14.70 | 15.00 | 27218 | 4048.93 | 0.80% |
| 2025-09-10 | 15.15 | 14.85 | -0.28 | -1.85% | 14.75 | 15.30 | 35908 | 5347.16 | 1.06% |
| 2025-09-09 | 15.20 | 15.13 | -0.06 | -0.39% | 15.05 | 15.29 | 38300 | 5808.83 | 1.13% |
| 2025-09-08 | 14.92 | 15.19 | 0.32 | 2.15% | 14.80 | 15.25 | 44992 | 6793.93 | 1.32% |
| 2025-09-05 | 14.66 | 14.87 | 0.22 | 1.50% | 14.46 | 14.87 | 35627 | 5242.08 | 1.05% |
| 2025-09-04 | 14.50 | 14.65 | 0.16 | 1.10% | 14.37 | 14.75 | 35023 | 5103.85 | 1.03% |
| 2025-09-03 | 14.82 | 14.49 | -0.33 | -2.23% | 14.44 | 14.91 | 33335 | 4866.07 | 0.98% |
| 2025-09-02 | 15.33 | 14.82 | -0.50 | -3.26% | 14.66 | 15.37 | 56526 | 8416.21 | 1.66% |
| 2025-09-01 | 15.10 | 15.32 | 0.34 | 2.27% | 14.89 | 15.38 | 72708 | 11063.64 | 2.14% |
| 2025-08-29 | 15.03 | 14.98 | -0.01 | -0.07% | 14.79 | 15.17 | 62287 | 9322.54 | 1.83% |
| 2025-08-28 | 14.96 | 14.99 | 0.15 | 1.01% | 14.59 | 15.07 | 60547 | 8979.99 | 1.78% |
| 2025-08-27 | 15.30 | 14.84 | -0.44 | -2.88% | 14.82 | 15.35 | 47424 | 7141.02 | 1.40% |
| 2025-08-26 | 15.00 | 15.28 | 0.23 | 1.53% | 14.90 | 15.31 | 59468 | 9029.33 | 1.75% |
| 2025-08-25 | 15.12 | 15.05 | -0.04 | -0.27% | 14.90 | 15.16 | 40387 | 6051.86 | 1.19% |
| 2025-08-22 | 15.12 | 15.09 | 0.00 | 0.00% | 14.88 | 15.17 | 43343 | 6521.09 | 1.28% |
| 2025-08-21 | 14.75 | 15.09 | 0.34 | 2.31% | 14.70 | 15.25 | 65351 | 9803.10 | 1.92% |
| 2025-08-20 | 14.52 | 14.75 | 0.27 | 1.86% | 14.46 | 14.76 | 45182 | 6613.21 | 1.33% |
| 2025-08-19 | 14.50 | 14.48 | -0.02 | -0.14% | 14.40 | 14.54 | 30228 | 4371.77 | 0.89% |
| 2025-08-18 | 14.71 | 14.50 | -0.13 | -0.89% | 14.45 | 14.73 | 58709 | 8560.83 | 1.73% |
| 2025-08-15 | 14.60 | 14.63 | 0.00 | 0.00% | 14.53 | 14.76 | 34981 | 5126.22 | 1.03% |
| 2025-08-14 | 14.88 | 14.63 | -0.25 | -1.68% | 14.63 | 14.96 | 32581 | 4814.40 | 0.96% |
| 2025-08-13 | 15.08 | 14.88 | -0.12 | -0.80% | 14.82 | 15.09 | 30659 | 4572.10 | 0.90% |
| 2025-08-12 | 15.09 | 15.00 | -0.12 | -0.79% | 14.90 | 15.15 | 26339 | 3948.54 | 0.77% |
| 2025-08-11 | 15.10 | 15.12 | 0.07 | 0.47% | 14.97 | 15.14 | 32241 | 4851.48 | 0.95% |
| 2025-08-08 | 15.09 | 15.05 | -0.04 | -0.27% | 14.89 | 15.13 | 42822 | 6418.90 | 1.26% |
| 2025-08-07 | 15.13 | 15.09 | 0.04 | 0.27% | 15.06 | 15.37 | 73267 | 11118.01 | 2.16% |
| 2025-08-06 | 14.97 | 15.05 | 0.00 | 0.00% | 14.97 | 15.17 | 37632 | 5660.70 | 1.11% |
| 2025-08-05 | 14.96 | 15.05 | 0.14 | 0.94% | 14.84 | 15.08 | 54095 | 8086.64 | 1.59% |
| 2025-08-04 | 14.61 | 14.91 | 0.27 | 1.84% | 14.48 | 15.00 | 75012 | 11106.12 | 2.21% |
| 2025-08-01 | 14.60 | 14.64 | 0.06 | 0.41% | 14.55 | 14.79 | 70299 | 10313.43 | 2.07% |
| 2025-07-31 | 14.72 | 14.58 | -0.22 | -1.49% | 14.53 | 14.82 | 84366 | 12352.20 | 2.48% |
| 2025-07-30 | 14.75 | 14.80 | 0.00 | 0.00% | 14.65 | 15.27 | 147669 | 22029.91 | 4.34% |
| 2025-07-29 | 15.25 | 14.80 | -0.95 | -6.03% | 14.61 | 15.41 | 212441 | 31432.78 | 6.25% |
| 2025-07-28 | 15.00 | 15.75 | 1.43 | 9.99% | 14.78 | 15.75 | 179143 | 27312.63 | 5.27% |
| 2025-07-25 | 14.25 | 14.32 | 0.06 | 0.42% | 14.18 | 14.54 | 70545 | 10165.31 | 2.08% |
| 2025-07-24 | 14.35 | 14.26 | 0.26 | 1.86% | 14.07 | 14.60 | 81599 | 11609.63 | 2.40% |
| 2025-07-23 | 14.14 | 14.00 | -0.14 | -0.99% | 13.99 | 14.24 | 32970 | 4655.27 | 0.97% |
| 2025-07-22 | 14.02 | 14.14 | 0.10 | 0.71% | 13.87 | 14.15 | 37533 | 5268.24 | 1.10% |
| 2025-07-21 | 13.80 | 14.04 | 0.24 | 1.74% | 13.72 | 14.11 | 40605 | 5672.26 | 1.19% |
| 2025-07-18 | 13.71 | 13.80 | 0.14 | 1.02% | 13.66 | 13.82 | 33720 | 4633.32 | 0.99% |
| 2025-07-17 | 14.24 | 14.16 | -0.09 | -0.63% | 14.16 | 14.32 | 25147 | 3577.70 | 0.74% |
| 2025-07-16 | 14.22 | 14.25 | 0.05 | 0.35% | 14.08 | 14.27 | 22905 | 3250.16 | 0.67% |
| 2025-07-15 | 14.30 | 14.20 | -0.15 | -1.05% | 14.07 | 14.40 | 35060 | 4979.05 | 1.03% |
| 2025-07-14 | 14.30 | 14.35 | 0.05 | 0.35% | 14.23 | 14.42 | 23585 | 3386.62 | 0.69% |
| 2025-07-11 | 14.47 | 14.30 | -0.05 | -0.35% | 14.29 | 14.47 | 36573 | 5252.74 | 1.08% |
| 2025-07-10 | 14.50 | 14.35 | 0.04 | 0.28% | 14.30 | 14.58 | 30435 | 4386.11 | 0.90% |
| 2025-07-09 | 14.30 | 14.31 | 0.03 | 0.21% | 14.21 | 14.42 | 31278 | 4475.05 | 0.92% |
| 2025-07-08 | 14.31 | 14.28 | -0.04 | -0.28% | 14.21 | 14.35 | 26269 | 3751.78 | 0.77% |
| 2025-07-07 | 14.17 | 14.32 | 0.15 | 1.06% | 14.10 | 14.33 | 34747 | 4952.03 | 1.02% |
| 2025-07-04 | 14.31 | 14.17 | -0.17 | -1.19% | 14.13 | 14.31 | 32401 | 4598.44 | 0.95% |
| 2025-07-03 | 14.14 | 14.34 | 0.15 | 1.06% | 14.14 | 14.34 | 29681 | 4234.93 | 0.87% |
| 2025-07-02 | 14.07 | 14.19 | 0.05 | 0.35% | 14.07 | 14.24 | 31011 | 4389.18 | 0.91% |
| 2025-07-01 | 14.05 | 14.14 | 0.09 | 0.64% | 13.97 | 14.17 | 33168 | 4667.11 | 0.98% |
| 2025-06-30 | 14.03 | 14.05 | 0.03 | 0.21% | 13.92 | 14.09 | 22250 | 3116.92 | 0.65% |
| 2025-06-27 | 13.85 | 14.02 | 0.22 | 1.59% | 13.85 | 14.08 | 29259 | 4091.11 | 0.86% |
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。
