| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.86 | 13.40 | 0.55 | 4.28% | 12.73 | 14.14 | 133659 | 18315.76 | 6.09% |
| 2025-12-17 | 12.81 | 12.85 | -0.08 | -0.62% | 12.33 | 13.38 | 111356 | 14140.89 | 5.08% |
| 2025-12-16 | 13.07 | 12.93 | -0.47 | -3.51% | 12.77 | 13.35 | 85159 | 11099.77 | 3.88% |
| 2025-12-15 | 14.00 | 13.40 | -1.49 | -10.01% | 13.40 | 14.00 | 27342 | 3683.33 | 1.25% |
| 2025-12-12 | 15.14 | 14.89 | -0.32 | -2.10% | 14.63 | 15.14 | 32956 | 4897.53 | 1.50% |
| 2025-12-11 | 16.43 | 15.21 | -1.09 | -6.69% | 15.10 | 16.43 | 93689 | 14444.05 | 4.27% |
| 2025-12-10 | 16.38 | 16.30 | -0.19 | -1.15% | 16.20 | 16.61 | 38495 | 6300.91 | 1.75% |
| 2025-12-09 | 16.16 | 16.49 | 0.34 | 2.11% | 16.01 | 16.50 | 41950 | 6862.13 | 1.91% |
| 2025-12-08 | 16.21 | 16.15 | 0.01 | 0.06% | 16.10 | 16.33 | 27302 | 4419.43 | 1.24% |
| 2025-12-05 | 15.79 | 16.14 | 0.20 | 1.25% | 15.70 | 16.18 | 32873 | 5251.55 | 1.50% |
| 2025-12-04 | 15.73 | 15.94 | 0.10 | 0.63% | 15.60 | 16.05 | 31140 | 4938.50 | 1.42% |
| 2025-12-03 | 15.99 | 15.84 | -0.05 | -0.31% | 15.78 | 16.10 | 28896 | 4588.36 | 1.32% |
| 2025-12-02 | 16.19 | 15.89 | -0.22 | -1.37% | 15.73 | 16.23 | 44794 | 7112.98 | 2.04% |
| 2025-12-01 | 16.09 | 16.11 | 0.37 | 2.35% | 16.00 | 16.84 | 84334 | 13790.38 | 3.84% |
| 2025-11-28 | 15.60 | 15.74 | 0.12 | 0.77% | 15.40 | 15.87 | 37398 | 5826.75 | 1.70% |
| 2025-11-27 | 15.77 | 15.62 | -0.22 | -1.39% | 15.60 | 15.97 | 42292 | 6671.57 | 1.93% |
| 2025-11-26 | 16.51 | 15.84 | -0.32 | -1.98% | 15.69 | 16.51 | 53357 | 8534.69 | 2.43% |
| 2025-11-25 | 15.80 | 16.16 | 0.43 | 2.73% | 15.74 | 16.59 | 37096 | 6002.92 | 1.69% |
| 2025-11-24 | 15.42 | 15.73 | 0.46 | 3.01% | 15.30 | 15.84 | 30042 | 4682.15 | 1.37% |
| 2025-11-21 | 16.09 | 15.27 | -0.83 | -5.16% | 15.25 | 16.13 | 55868 | 8692.62 | 2.55% |
| 2025-11-20 | 15.95 | 16.10 | 0.13 | 0.81% | 15.80 | 16.11 | 25081 | 4001.98 | 1.14% |
| 2025-11-19 | 16.29 | 15.97 | -0.33 | -2.02% | 15.96 | 16.50 | 32457 | 5229.22 | 1.48% |
| 2025-11-18 | 15.98 | 16.30 | 0.37 | 2.32% | 15.90 | 16.36 | 45518 | 7378.95 | 2.08% |
| 2025-11-17 | 15.95 | 15.93 | 0.03 | 0.19% | 15.80 | 16.12 | 18361 | 2936.03 | 0.84% |
| 2025-11-14 | 15.98 | 15.90 | -0.01 | -0.06% | 15.90 | 16.13 | 20422 | 3266.10 | 0.93% |
| 2025-11-13 | 15.94 | 15.91 | 0.01 | 0.06% | 15.69 | 15.95 | 19125 | 3024.36 | 0.87% |
| 2025-11-12 | 15.93 | 15.90 | 0.05 | 0.32% | 15.76 | 16.17 | 25050 | 3994.71 | 1.14% |
| 2025-11-11 | 16.07 | 15.85 | -0.14 | -0.88% | 15.80 | 16.07 | 24867 | 3952.27 | 1.13% |
| 2025-11-10 | 16.31 | 15.99 | -0.32 | -1.96% | 15.94 | 16.37 | 30307 | 4863.29 | 1.38% |
| 2025-11-07 | 16.29 | 16.31 | 0.10 | 0.62% | 16.11 | 16.62 | 25035 | 4093.41 | 1.14% |
| 2025-11-06 | 16.36 | 16.21 | -0.17 | -1.04% | 16.17 | 16.42 | 18467 | 2995.83 | 0.84% |
| 2025-11-05 | 16.27 | 16.38 | 0.11 | 0.68% | 16.17 | 16.64 | 19469 | 3203.11 | 0.89% |
| 2025-11-04 | 16.73 | 16.27 | -0.21 | -1.27% | 16.21 | 16.73 | 18820 | 3069.38 | 0.86% |
| 2025-11-03 | 16.56 | 16.48 | 0.03 | 0.18% | 16.30 | 16.56 | 19961 | 3279.01 | 0.91% |
| 2025-10-31 | 16.28 | 16.45 | 0.14 | 0.86% | 16.28 | 16.57 | 25916 | 4256.00 | 1.18% |
| 2025-10-30 | 16.47 | 16.31 | -0.17 | -1.03% | 16.15 | 16.47 | 27235 | 4429.40 | 1.24% |
| 2025-10-29 | 16.91 | 16.48 | -0.43 | -2.54% | 16.34 | 16.95 | 39034 | 6460.14 | 1.78% |
| 2025-10-28 | 17.43 | 16.91 | -0.52 | -2.98% | 16.77 | 17.43 | 48840 | 8288.33 | 2.23% |
| 2025-10-27 | 17.34 | 17.43 | 0.15 | 0.87% | 16.97 | 17.59 | 63547 | 10969.62 | 2.90% |
| 2025-10-24 | 17.03 | 17.28 | 0.12 | 0.70% | 17.03 | 17.58 | 70997 | 12351.18 | 3.24% |
| 2025-10-23 | 16.86 | 17.16 | 0.24 | 1.42% | 16.76 | 17.20 | 47454 | 8069.67 | 2.16% |
| 2025-10-22 | 16.79 | 16.92 | 0.07 | 0.42% | 16.60 | 17.41 | 57767 | 9812.05 | 2.63% |
| 2025-10-21 | 15.81 | 16.85 | 1.10 | 6.98% | 15.66 | 16.88 | 101608 | 16853.94 | 4.63% |
| 2025-10-20 | 16.01 | 15.75 | -0.04 | -0.25% | 15.66 | 16.10 | 19683 | 3112.97 | 0.90% |
| 2025-10-17 | 16.40 | 15.79 | -0.54 | -3.31% | 15.74 | 16.42 | 30569 | 4897.97 | 1.39% |
| 2025-10-16 | 16.75 | 16.33 | -0.42 | -2.51% | 16.26 | 16.87 | 36029 | 5923.61 | 1.64% |
| 2025-10-15 | 15.91 | 16.75 | 0.83 | 5.21% | 15.80 | 17.09 | 82814 | 13752.16 | 3.78% |
| 2025-10-14 | 16.16 | 15.92 | -0.14 | -0.87% | 15.90 | 16.50 | 34069 | 5492.33 | 1.55% |
| 2025-10-13 | 15.01 | 16.06 | 0.45 | 2.88% | 15.01 | 16.65 | 74886 | 12164.27 | 3.41% |
| 2025-10-10 | 15.50 | 15.61 | 0.09 | 0.58% | 15.40 | 15.70 | 23731 | 3703.62 | 1.08% |
| 2025-10-09 | 15.38 | 15.52 | 0.08 | 0.52% | 15.28 | 15.64 | 29861 | 4617.98 | 1.36% |
| 2025-09-30 | 15.59 | 15.44 | -0.18 | -1.15% | 15.42 | 15.68 | 20859 | 3243.97 | 0.95% |
| 2025-09-29 | 15.66 | 15.62 | 0.00 | 0.00% | 15.20 | 15.67 | 34401 | 5329.16 | 1.57% |
| 2025-09-26 | 15.64 | 15.62 | -0.02 | -0.13% | 15.53 | 15.86 | 31341 | 4933.26 | 1.43% |
| 2025-09-25 | 15.80 | 15.64 | -0.03 | -0.19% | 15.60 | 15.93 | 23765 | 3740.56 | 1.08% |
| 2025-09-24 | 15.45 | 15.67 | 0.22 | 1.42% | 15.28 | 15.70 | 38086 | 5910.32 | 1.74% |
| 2025-09-23 | 16.11 | 15.45 | -0.72 | -4.45% | 15.10 | 16.11 | 57174 | 8854.82 | 2.61% |
| 2025-09-22 | 16.10 | 16.17 | 0.07 | 0.43% | 16.02 | 16.48 | 25481 | 4126.65 | 1.16% |
| 2025-09-19 | 16.38 | 16.10 | -0.33 | -2.01% | 16.01 | 16.58 | 32610 | 5260.18 | 1.49% |
| 2025-09-18 | 16.67 | 16.43 | -0.24 | -1.44% | 16.33 | 16.98 | 53278 | 8836.66 | 2.43% |
| 2025-09-17 | 16.81 | 16.67 | -0.16 | -0.95% | 16.60 | 17.03 | 42119 | 7070.44 | 1.92% |
| 2025-09-16 | 16.70 | 16.83 | 0.23 | 1.39% | 16.50 | 17.10 | 43087 | 7248.50 | 1.96% |
| 2025-09-15 | 16.79 | 16.60 | -0.18 | -1.07% | 16.51 | 16.85 | 28507 | 4732.70 | 1.30% |
| 2025-09-12 | 16.80 | 16.78 | -0.10 | -0.59% | 16.71 | 16.95 | 28318 | 4764.12 | 1.29% |
| 2025-09-11 | 16.83 | 16.88 | -0.01 | -0.06% | 16.65 | 16.90 | 36494 | 6117.95 | 1.66% |
| 2025-09-10 | 16.78 | 16.89 | 0.09 | 0.54% | 16.68 | 17.27 | 36914 | 6250.47 | 1.68% |
| 2025-09-09 | 17.00 | 16.80 | -0.20 | -1.18% | 16.75 | 17.03 | 30077 | 5074.10 | 1.37% |
| 2025-09-08 | 17.05 | 17.00 | -0.05 | -0.29% | 16.84 | 17.21 | 33752 | 5729.75 | 1.54% |
| 2025-09-05 | 16.95 | 17.05 | -0.17 | -0.99% | 16.60 | 17.21 | 51598 | 8724.10 | 2.35% |
| 2025-09-04 | 17.30 | 17.22 | 0.43 | 2.56% | 17.06 | 17.68 | 66404 | 11492.03 | 3.03% |
| 2025-09-03 | 16.83 | 16.79 | 0.00 | 0.00% | 16.43 | 16.98 | 37951 | 6349.11 | 1.73% |
| 2025-09-02 | 17.19 | 16.79 | -0.40 | -2.33% | 16.51 | 17.20 | 44313 | 7441.96 | 2.02% |
| 2025-09-01 | 17.17 | 17.19 | -0.17 | -0.98% | 17.15 | 17.51 | 37675 | 6507.46 | 1.72% |
| 2025-08-29 | 17.68 | 17.36 | -0.48 | -2.69% | 17.34 | 17.74 | 52183 | 9142.36 | 2.38% |
| 2025-08-28 | 17.11 | 17.84 | 0.43 | 2.47% | 17.05 | 18.44 | 79542 | 14058.18 | 3.63% |
| 2025-08-27 | 17.53 | 17.41 | -0.16 | -0.91% | 17.41 | 18.30 | 78313 | 14000.25 | 3.57% |
| 2025-08-26 | 17.80 | 17.57 | -0.49 | -2.71% | 17.51 | 17.88 | 81388 | 14391.88 | 3.71% |
| 2025-08-25 | 18.88 | 18.06 | 0.90 | 5.24% | 17.99 | 18.88 | 165498 | 30441.59 | 7.54% |
| 2025-08-22 | 16.97 | 17.16 | 0.16 | 0.94% | 16.80 | 17.18 | 54763 | 9289.36 | 2.50% |
| 2025-08-21 | 17.03 | 17.00 | -0.07 | -0.41% | 16.85 | 17.29 | 47340 | 8075.83 | 2.16% |
哈森股份(603958)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。
