| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.18 | 12.56 | -0.65 | -4.92% | 12.55 | 13.19 | 47028 | 6014.80 | 1.38% |
| 2025-11-20 | 13.30 | 13.21 | -0.03 | -0.23% | 13.17 | 13.36 | 18085 | 2393.58 | 0.53% |
| 2025-11-19 | 13.34 | 13.24 | -0.10 | -0.75% | 13.19 | 13.45 | 25543 | 3392.27 | 0.75% |
| 2025-11-18 | 13.54 | 13.34 | -0.19 | -1.40% | 13.27 | 13.57 | 25901 | 3457.83 | 0.76% |
| 2025-11-17 | 13.61 | 13.53 | -0.08 | -0.59% | 13.52 | 13.68 | 23336 | 3171.56 | 0.69% |
| 2025-11-14 | 13.70 | 13.61 | -0.07 | -0.51% | 13.60 | 13.79 | 21503 | 2940.82 | 0.63% |
| 2025-11-13 | 13.55 | 13.68 | 0.10 | 0.74% | 13.47 | 13.71 | 30354 | 4136.44 | 0.89% |
| 2025-11-12 | 13.61 | 13.58 | 0.00 | 0.00% | 13.50 | 13.61 | 16031 | 2172.42 | 0.47% |
| 2025-11-11 | 13.58 | 13.58 | 0.05 | 0.37% | 13.51 | 13.63 | 25647 | 3482.68 | 0.75% |
| 2025-11-10 | 13.59 | 13.53 | 0.02 | 0.15% | 13.44 | 13.60 | 24050 | 3248.68 | 0.71% |
| 2025-11-07 | 13.48 | 13.51 | 0.06 | 0.45% | 13.43 | 13.74 | 48688 | 6619.11 | 1.43% |
| 2025-11-06 | 13.23 | 13.45 | 0.20 | 1.51% | 13.20 | 13.47 | 35656 | 4764.60 | 1.05% |
| 2025-11-05 | 13.15 | 13.25 | 0.03 | 0.23% | 13.10 | 13.26 | 26496 | 3496.82 | 0.78% |
| 2025-11-04 | 13.22 | 13.22 | -0.01 | -0.08% | 13.11 | 13.29 | 32444 | 4278.34 | 0.95% |
| 2025-11-03 | 13.30 | 13.23 | -0.06 | -0.45% | 13.12 | 13.37 | 49522 | 6530.09 | 1.46% |
| 2025-10-31 | 13.45 | 13.29 | -0.15 | -1.12% | 13.10 | 13.47 | 70735 | 9411.01 | 2.08% |
| 2025-10-30 | 14.17 | 13.44 | -1.49 | -9.98% | 13.44 | 14.17 | 151826 | 20656.77 | 4.47% |
| 2025-10-29 | 14.72 | 14.93 | 0.22 | 1.50% | 14.59 | 14.97 | 37442 | 5549.38 | 1.10% |
| 2025-10-28 | 14.74 | 14.71 | 0.01 | 0.07% | 14.65 | 14.77 | 22345 | 3288.34 | 0.66% |
| 2025-10-27 | 14.55 | 14.70 | 0.16 | 1.10% | 14.47 | 14.78 | 30429 | 4458.39 | 0.90% |
| 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% |
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。
