| 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 | 12.80 | 12.96 | 0.19 | 1.49% | 12.70 | 13.07 | 25458 | 3290.01 | 0.75% |
| 2026-03-24 | 12.53 | 12.77 | 0.47 | 3.82% | 12.33 | 12.78 | 33066 | 4139.21 | 0.97% |
| 2026-03-23 | 13.00 | 12.30 | -0.94 | -7.10% | 12.24 | 13.00 | 41274 | 5182.64 | 1.21% |
| 2026-03-20 | 13.67 | 13.24 | -0.51 | -3.71% | 13.23 | 13.78 | 37341 | 4994.67 | 1.10% |
| 2026-03-19 | 13.99 | 13.75 | -0.22 | -1.57% | 13.53 | 14.10 | 30249 | 4170.08 | 0.89% |
| 2026-03-18 | 13.91 | 13.97 | -0.02 | -0.14% | 13.67 | 14.01 | 30762 | 4249.69 | 0.91% |
| 2026-03-17 | 14.15 | 13.99 | -0.22 | -1.55% | 13.85 | 14.35 | 38157 | 5361.01 | 1.12% |
| 2026-03-16 | 14.30 | 14.21 | -0.24 | -1.66% | 14.05 | 14.59 | 49558 | 7048.03 | 1.46% |
| 2026-03-13 | 14.47 | 14.45 | 0.09 | 0.63% | 14.40 | 14.77 | 43016 | 6270.45 | 1.27% |
| 2026-03-12 | 14.40 | 14.36 | -0.03 | -0.21% | 14.27 | 14.57 | 37918 | 5473.79 | 1.12% |
| 2026-03-11 | 14.40 | 14.39 | -0.01 | -0.07% | 14.11 | 14.42 | 41154 | 5872.40 | 1.21% |
| 2026-03-10 | 14.40 | 14.40 | 0.04 | 0.28% | 14.22 | 14.47 | 25774 | 3686.98 | 0.76% |
| 2026-03-09 | 14.41 | 14.36 | -0.19 | -1.31% | 14.20 | 14.55 | 33488 | 4807.02 | 0.99% |
| 2026-03-06 | 14.17 | 14.55 | 0.35 | 2.46% | 14.03 | 14.58 | 42643 | 6139.38 | 1.25% |
| 2026-03-05 | 14.49 | 14.20 | -0.13 | -0.91% | 14.04 | 14.49 | 38118 | 5399.04 | 1.12% |
| 2026-03-04 | 14.26 | 14.33 | 0.16 | 1.13% | 14.08 | 14.49 | 47191 | 6735.81 | 1.39% |
| 2026-03-03 | 14.68 | 14.17 | -0.49 | -3.34% | 14.14 | 14.71 | 43340 | 6222.23 | 1.28% |
| 2026-03-02 | 14.60 | 14.66 | -0.13 | -0.88% | 14.32 | 14.76 | 44947 | 6555.46 | 1.32% |
| 2026-02-27 | 14.50 | 14.79 | 0.26 | 1.79% | 14.45 | 14.80 | 35673 | 5225.32 | 1.05% |
| 2026-02-26 | 14.65 | 14.53 | -0.04 | -0.27% | 14.43 | 14.67 | 31918 | 4634.82 | 0.94% |
| 2026-02-25 | 14.49 | 14.57 | 0.08 | 0.55% | 14.49 | 14.95 | 56448 | 8304.39 | 1.66% |
| 2026-02-24 | 14.20 | 14.49 | 0.41 | 2.91% | 14.19 | 14.50 | 46673 | 6717.54 | 1.37% |
| 2026-02-13 | 14.08 | 14.08 | -0.02 | -0.14% | 14.04 | 14.24 | 24963 | 3527.61 | 0.73% |
| 2026-02-12 | 14.36 | 14.10 | -0.21 | -1.47% | 14.08 | 14.37 | 29095 | 4126.75 | 0.86% |
| 2026-02-11 | 14.18 | 14.31 | 0.15 | 1.06% | 14.12 | 14.45 | 38759 | 5558.12 | 1.14% |
| 2026-02-10 | 14.16 | 14.16 | 0.07 | 0.50% | 14.05 | 14.26 | 28606 | 4052.41 | 0.84% |
| 2026-02-09 | 14.09 | 14.09 | 0.05 | 0.36% | 13.99 | 14.19 | 20085 | 2826.83 | 0.59% |
| 2026-02-06 | 13.90 | 14.04 | 0.11 | 0.79% | 13.79 | 14.22 | 23724 | 3336.55 | 0.70% |
| 2026-02-05 | 14.10 | 13.93 | -0.26 | -1.83% | 13.92 | 14.14 | 21587 | 3022.64 | 0.64% |
| 2026-02-04 | 14.05 | 14.19 | 0.19 | 1.36% | 13.98 | 14.24 | 36138 | 5107.07 | 1.06% |
| 2026-02-03 | 13.76 | 14.00 | 0.40 | 2.94% | 13.63 | 14.00 | 45343 | 6290.32 | 1.33% |
| 2026-02-02 | 14.29 | 13.60 | -0.69 | -4.83% | 13.52 | 14.29 | 64739 | 8933.71 | 1.90% |
| 2026-01-30 | 13.92 | 14.29 | 0.37 | 2.66% | 13.87 | 14.31 | 65490 | 9265.10 | 1.93% |
| 2026-01-29 | 14.33 | 13.92 | -0.26 | -1.83% | 13.87 | 14.34 | 45349 | 6336.94 | 1.33% |
| 2026-01-28 | 13.95 | 14.18 | 0.25 | 1.79% | 13.89 | 14.23 | 54646 | 7691.92 | 1.61% |
| 2026-01-27 | 14.04 | 13.93 | -0.11 | -0.78% | 13.75 | 14.09 | 37401 | 5190.39 | 1.10% |
| 2026-01-26 | 14.06 | 14.04 | 0.01 | 0.07% | 13.71 | 14.14 | 47171 | 6586.93 | 1.39% |
| 2026-01-23 | 13.78 | 14.03 | 0.36 | 2.63% | 13.68 | 14.12 | 59092 | 8244.93 | 1.74% |
| 2026-01-22 | 13.58 | 13.67 | 0.14 | 1.03% | 13.51 | 13.78 | 40210 | 5495.13 | 1.18% |
| 2026-01-21 | 13.50 | 13.53 | -0.06 | -0.44% | 13.45 | 13.69 | 35522 | 4805.51 | 1.05% |
| 2026-01-20 | 13.33 | 13.59 | 0.30 | 2.26% | 13.27 | 13.65 | 56682 | 7654.21 | 1.67% |
| 2026-01-19 | 12.92 | 13.29 | 0.32 | 2.47% | 12.92 | 13.31 | 32888 | 4342.57 | 0.97% |
| 2026-01-16 | 13.18 | 12.97 | -0.21 | -1.59% | 12.92 | 13.21 | 24888 | 3244.57 | 0.73% |
| 2026-01-15 | 12.94 | 13.18 | 0.24 | 1.85% | 12.94 | 13.25 | 33120 | 4354.42 | 0.97% |
| 2026-01-14 | 13.00 | 12.94 | -0.07 | -0.54% | 12.90 | 13.12 | 35030 | 4561.29 | 1.03% |
| 2026-01-13 | 12.96 | 13.01 | 0.04 | 0.31% | 12.87 | 13.09 | 22684 | 2951.68 | 0.67% |
| 2026-01-12 | 12.95 | 12.97 | 0.07 | 0.54% | 12.88 | 12.99 | 21861 | 2827.85 | 0.64% |
| 2026-01-09 | 13.01 | 12.90 | -0.08 | -0.62% | 12.84 | 13.02 | 21959 | 2836.61 | 0.65% |
| 2026-01-08 | 12.93 | 12.98 | 0.05 | 0.39% | 12.87 | 12.98 | 15160 | 1959.78 | 0.45% |
| 2026-01-07 | 12.95 | 12.93 | 0.00 | 0.00% | 12.88 | 13.08 | 21884 | 2836.14 | 0.64% |
| 2026-01-06 | 12.78 | 12.93 | 0.11 | 0.86% | 12.78 | 12.93 | 18305 | 2361.61 | 0.54% |
| 2026-01-05 | 12.70 | 12.82 | 0.12 | 0.94% | 12.62 | 12.86 | 25880 | 3308.28 | 0.76% |
| 2025-12-31 | 12.63 | 12.70 | 0.08 | 0.63% | 12.53 | 12.70 | 15064 | 1898.33 | 0.44% |
| 2025-12-30 | 12.70 | 12.62 | -0.08 | -0.63% | 12.58 | 12.72 | 14100 | 1781.99 | 0.41% |
| 2025-12-29 | 12.75 | 12.70 | 0.01 | 0.08% | 12.59 | 12.75 | 13634 | 1728.72 | 0.40% |
| 2025-12-26 | 12.83 | 12.69 | -0.10 | -0.78% | 12.64 | 12.85 | 16693 | 2125.24 | 0.49% |
| 2025-12-25 | 12.76 | 12.79 | 0.06 | 0.47% | 12.67 | 12.84 | 16176 | 2062.82 | 0.48% |
| 2025-12-24 | 12.78 | 12.73 | 0.00 | 0.00% | 12.61 | 12.79 | 12895 | 1636.60 | 0.38% |
| 2025-12-23 | 12.78 | 12.73 | -0.03 | -0.24% | 12.61 | 12.80 | 11206 | 1422.06 | 0.33% |
| 2025-12-22 | 12.68 | 12.76 | 0.09 | 0.71% | 12.65 | 12.79 | 11883 | 1512.19 | 0.35% |
| 2025-12-19 | 12.51 | 12.67 | 0.13 | 1.04% | 12.50 | 12.67 | 16351 | 2060.04 | 0.48% |
| 2025-12-18 | 12.42 | 12.54 | 0.18 | 1.46% | 12.36 | 12.60 | 14613 | 1829.32 | 0.43% |
| 2025-12-17 | 12.26 | 12.36 | 0.10 | 0.82% | 12.18 | 12.40 | 14226 | 1746.12 | 0.42% |
| 2025-12-16 | 12.40 | 12.26 | -0.14 | -1.13% | 12.24 | 12.40 | 13999 | 1720.00 | 0.41% |
| 2025-12-15 | 12.35 | 12.40 | 0.02 | 0.16% | 12.28 | 12.47 | 11862 | 1468.64 | 0.35% |
| 2025-12-12 | 12.52 | 12.38 | -0.13 | -1.04% | 12.35 | 12.60 | 15465 | 1928.65 | 0.46% |
| 2025-12-11 | 12.72 | 12.51 | -0.17 | -1.34% | 12.51 | 12.72 | 14800 | 1860.72 | 0.44% |
| 2025-12-10 | 12.73 | 12.68 | -0.03 | -0.24% | 12.62 | 12.75 | 11227 | 1421.83 | 0.33% |
| 2025-12-09 | 12.78 | 12.71 | -0.06 | -0.47% | 12.70 | 12.83 | 10942 | 1394.96 | 0.32% |
| 2025-12-08 | 12.93 | 12.77 | -0.10 | -0.78% | 12.70 | 12.94 | 24539 | 3139.03 | 0.72% |
| 2025-12-05 | 12.67 | 12.87 | 0.19 | 1.50% | 12.64 | 12.89 | 10921 | 1394.79 | 0.32% |
| 2025-12-04 | 12.87 | 12.68 | -0.20 | -1.55% | 12.65 | 12.88 | 14045 | 1787.70 | 0.41% |
| 2025-12-03 | 13.00 | 12.88 | 0.04 | 0.31% | 12.79 | 13.00 | 18514 | 2387.52 | 0.54% |
| 2025-12-02 | 12.83 | 12.84 | 0.05 | 0.39% | 12.71 | 12.86 | 18591 | 2381.05 | 0.55% |
| 2025-12-01 | 12.81 | 12.79 | 0.03 | 0.24% | 12.70 | 12.84 | 27238 | 3474.66 | 0.80% |
| 2025-11-28 | 12.82 | 12.76 | 0.01 | 0.08% | 12.67 | 12.82 | 17724 | 2255.48 | 0.52% |
| 2025-11-27 | 12.74 | 12.75 | 0.07 | 0.55% | 12.62 | 12.81 | 12696 | 1617.45 | 0.37% |
| 2025-11-26 | 12.75 | 12.68 | -0.02 | -0.16% | 12.66 | 12.78 | 13291 | 1691.28 | 0.39% |
| 2025-11-25 | 12.58 | 12.70 | 0.16 | 1.28% | 12.52 | 12.75 | 16108 | 2044.07 | 0.47% |
| 2025-11-24 | 12.56 | 12.54 | -0.02 | -0.16% | 12.53 | 12.70 | 19761 | 2487.78 | 0.58% |
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。
