| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
