| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.38 | 19.09 | -0.36 | -1.85% | 18.38 | 19.90 | 133647 | 25592.70 | 6.09% |
| 2025-04-02 | 18.66 | 19.45 | 1.64 | 9.21% | 18.33 | 19.59 | 253203 | 48380.90 | 11.54% |
| 2025-04-01 | 16.18 | 17.81 | 1.62 | 10.01% | 16.01 | 17.81 | 90781 | 15307.27 | 4.14% |
| 2025-03-31 | 16.70 | 16.19 | -0.48 | -2.88% | 15.99 | 17.05 | 59500 | 9738.73 | 2.71% |
| 2025-03-28 | 16.79 | 16.67 | 0.03 | 0.18% | 16.42 | 16.80 | 43080 | 7156.35 | 1.96% |
| 2025-03-27 | 17.00 | 16.64 | -0.22 | -1.30% | 16.56 | 17.18 | 59040 | 9951.26 | 2.69% |
| 2025-03-26 | 17.10 | 16.86 | -0.32 | -1.86% | 16.83 | 17.48 | 63889 | 10909.43 | 2.91% |
| 2025-03-25 | 17.81 | 17.18 | -0.63 | -3.54% | 17.06 | 17.87 | 83244 | 14461.06 | 3.79% |
| 2025-03-24 | 18.11 | 17.81 | -0.40 | -2.20% | 17.24 | 18.60 | 122473 | 22011.40 | 5.58% |
| 2025-03-21 | 18.01 | 18.21 | 0.03 | 0.17% | 17.88 | 18.88 | 140821 | 25970.11 | 6.42% |
| 2025-03-20 | 17.90 | 18.18 | 0.11 | 0.61% | 17.40 | 18.59 | 124271 | 22577.17 | 5.67% |
| 2025-03-19 | 17.45 | 18.07 | 0.74 | 4.27% | 17.35 | 18.98 | 169771 | 30642.68 | 7.74% |
| 2025-03-18 | 16.91 | 17.33 | 0.60 | 3.59% | 16.71 | 17.37 | 148399 | 25367.21 | 6.77% |
| 2025-03-17 | 16.69 | 16.73 | -1.03 | -5.80% | 16.69 | 17.31 | 205681 | 34752.34 | 9.38% |
| 2025-03-14 | 18.52 | 17.76 | -1.97 | -9.98% | 17.76 | 18.78 | 205263 | 36850.65 | 9.36% |
| 2025-03-13 | 20.49 | 19.73 | -0.76 | -3.71% | 18.99 | 22.54 | 448587 | 95103.66 | 20.45% |
| 2025-03-12 | 19.77 | 20.49 | 1.86 | 9.98% | 18.59 | 20.49 | 319207 | 62471.86 | 14.55% |
| 2025-03-11 | 16.78 | 18.63 | 1.69 | 9.98% | 16.60 | 18.63 | 129760 | 23565.48 | 5.92% |
| 2025-03-10 | 16.88 | 16.94 | 0.12 | 0.71% | 16.55 | 17.90 | 176136 | 29976.40 | 8.03% |
| 2025-03-07 | 17.00 | 16.82 | -0.44 | -2.55% | 16.25 | 18.29 | 269794 | 46328.75 | 12.30% |
| 2025-03-06 | 16.68 | 17.26 | 0.52 | 3.11% | 16.32 | 18.41 | 340989 | 59151.44 | 15.54% |
| 2025-03-05 | 15.53 | 16.74 | 1.52 | 9.99% | 14.91 | 16.74 | 144854 | 23209.37 | 6.60% |
| 2025-03-04 | 15.30 | 15.22 | -0.46 | -2.93% | 14.66 | 15.52 | 122684 | 18447.88 | 5.59% |
| 2025-03-03 | 16.95 | 15.68 | -0.58 | -3.57% | 15.23 | 17.33 | 239900 | 38567.13 | 10.94% |
| 2025-02-28 | 14.87 | 16.26 | 1.48 | 10.01% | 14.87 | 16.26 | 51761 | 8283.19 | 2.36% |
| 2025-02-27 | 14.33 | 14.78 | 0.36 | 2.50% | 13.97 | 15.33 | 105178 | 15306.18 | 4.79% |
| 2025-02-26 | 14.53 | 14.42 | -0.02 | -0.14% | 14.32 | 14.85 | 91050 | 13228.85 | 4.15% |
| 2025-02-25 | 13.94 | 14.44 | 0.50 | 3.59% | 13.76 | 14.90 | 128040 | 18528.38 | 5.84% |
| 2025-02-24 | 13.98 | 13.94 | -0.14 | -0.99% | 13.80 | 14.14 | 52263 | 7292.31 | 2.38% |
| 2025-02-21 | 14.26 | 14.08 | -0.22 | -1.54% | 13.94 | 14.40 | 60779 | 8550.75 | 2.77% |
| 2025-02-20 | 14.50 | 14.30 | 0.10 | 0.70% | 14.18 | 14.80 | 93967 | 13526.41 | 4.28% |
| 2025-02-19 | 13.79 | 14.20 | 0.49 | 3.57% | 13.64 | 14.37 | 67447 | 9495.12 | 3.07% |
| 2025-02-18 | 14.45 | 13.71 | -0.67 | -4.66% | 13.68 | 14.48 | 53163 | 7445.96 | 2.42% |
| 2025-02-17 | 14.19 | 14.38 | 0.28 | 1.99% | 14.17 | 14.46 | 57102 | 8181.89 | 2.60% |
| 2025-02-14 | 14.27 | 14.10 | -0.19 | -1.33% | 14.02 | 14.27 | 57483 | 8117.13 | 2.62% |
| 2025-02-13 | 14.64 | 14.29 | -0.37 | -2.52% | 14.13 | 14.64 | 81805 | 11705.99 | 3.73% |
| 2025-02-12 | 14.30 | 14.66 | 0.45 | 3.17% | 14.12 | 15.30 | 127190 | 18558.83 | 5.80% |
| 2025-02-11 | 14.76 | 14.21 | -0.40 | -2.74% | 14.15 | 15.33 | 180787 | 26431.96 | 8.24% |
| 2025-02-10 | 13.44 | 14.61 | 1.33 | 10.02% | 13.35 | 14.61 | 91396 | 12888.22 | 4.17% |
| 2025-02-07 | 13.00 | 13.28 | 0.21 | 1.61% | 13.00 | 13.66 | 69750 | 9337.35 | 3.18% |
| 2025-02-06 | 12.80 | 13.07 | 0.39 | 3.08% | 12.57 | 13.09 | 48224 | 6242.99 | 2.20% |
| 2025-02-05 | 12.79 | 12.68 | 0.18 | 1.44% | 12.48 | 12.79 | 34853 | 4402.50 | 1.59% |
| 2025-01-27 | 12.63 | 12.50 | -0.06 | -0.48% | 12.43 | 12.85 | 42106 | 5330.57 | 1.92% |
| 2025-01-24 | 12.60 | 12.56 | 0.06 | 0.48% | 12.29 | 12.61 | 37762 | 4708.40 | 1.72% |
| 2025-01-23 | 12.68 | 12.50 | -0.08 | -0.64% | 12.50 | 12.98 | 50311 | 6428.25 | 2.29% |
| 2025-01-22 | 12.98 | 12.58 | -0.41 | -3.16% | 12.50 | 12.98 | 42529 | 5375.88 | 1.94% |
| 2025-01-21 | 13.13 | 12.99 | -0.06 | -0.46% | 12.68 | 13.14 | 59036 | 7617.10 | 2.69% |
| 2025-01-20 | 12.90 | 13.05 | 0.18 | 1.40% | 12.82 | 13.26 | 65243 | 8513.98 | 2.97% |
| 2025-01-17 | 13.20 | 12.87 | -0.34 | -2.57% | 12.80 | 13.29 | 51963 | 6730.57 | 2.37% |
| 2025-01-16 | 13.19 | 13.21 | 0.09 | 0.69% | 13.08 | 13.53 | 58582 | 7791.44 | 2.67% |
| 2025-01-15 | 13.36 | 13.12 | -0.21 | -1.58% | 13.10 | 13.52 | 72071 | 9580.38 | 3.29% |
| 2025-01-14 | 12.80 | 13.33 | 0.80 | 6.38% | 12.79 | 13.50 | 103202 | 13572.47 | 4.70% |
| 2025-01-13 | 12.75 | 12.53 | -0.22 | -1.73% | 12.10 | 12.75 | 81104 | 10068.33 | 3.70% |
| 2025-01-10 | 13.67 | 12.75 | -1.03 | -7.47% | 12.72 | 13.89 | 108512 | 14388.21 | 4.95% |
| 2025-01-09 | 13.62 | 13.78 | 0.12 | 0.88% | 13.51 | 14.50 | 105188 | 14600.01 | 4.80% |
| 2025-01-08 | 14.15 | 13.66 | -0.49 | -3.46% | 13.23 | 14.15 | 171487 | 23324.83 | 7.82% |
| 2025-01-07 | 14.00 | 14.15 | 0.22 | 1.58% | 13.78 | 14.49 | 117908 | 16620.62 | 5.38% |
| 2025-01-06 | 13.98 | 13.93 | -0.48 | -3.33% | 13.43 | 14.60 | 179290 | 25009.23 | 8.17% |
| 2025-01-03 | 16.20 | 14.41 | -1.60 | -9.99% | 14.41 | 16.20 | 227945 | 33614.52 | 10.39% |
| 2025-01-02 | 16.01 | 16.01 | -1.78 | -10.01% | 16.01 | 17.56 | 307283 | 50565.52 | 14.01% |
| 2024-12-31 | 20.80 | 17.79 | -1.98 | -10.02% | 17.79 | 21.75 | 319146 | 61340.16 | 14.55% |
| 2024-12-30 | 17.97 | 19.77 | 1.80 | 10.02% | 17.97 | 19.77 | 236174 | 44548.62 | 10.77% |
| 2024-12-27 | 17.97 | 17.97 | 1.63 | 9.98% | 17.97 | 17.97 | 19115 | 3434.97 | 0.87% |
| 2024-12-26 | 16.34 | 16.34 | 1.49 | 10.03% | 16.34 | 16.34 | 8396 | 1371.91 | 0.38% |
| 2024-12-11 | 13.32 | 14.85 | 1.35 | 10.00% | 13.11 | 14.85 | 234518 | 33664.41 | 10.69% |
| 2024-12-10 | 12.68 | 13.50 | 1.10 | 8.87% | 12.59 | 13.64 | 192357 | 25750.51 | 8.77% |
| 2024-12-09 | 12.70 | 12.40 | -0.23 | -1.82% | 12.26 | 12.80 | 52495 | 6557.83 | 2.39% |
| 2024-12-06 | 12.39 | 12.63 | 0.15 | 1.20% | 12.27 | 12.67 | 52092 | 6505.64 | 2.37% |
| 2024-12-05 | 12.25 | 12.48 | 0.24 | 1.96% | 12.16 | 12.50 | 42039 | 5197.07 | 1.92% |
| 2024-12-04 | 12.66 | 12.24 | -0.41 | -3.24% | 12.17 | 12.66 | 54385 | 6756.45 | 2.48% |
| 2024-12-03 | 12.59 | 12.65 | 0.08 | 0.64% | 12.31 | 12.78 | 71479 | 8989.71 | 3.26% |
| 2024-12-02 | 12.30 | 12.57 | 0.28 | 2.28% | 12.30 | 12.60 | 74457 | 9289.64 | 3.39% |
| 2024-11-29 | 12.25 | 12.29 | -0.01 | -0.08% | 11.98 | 12.45 | 86099 | 10534.20 | 3.93% |
| 2024-11-28 | 12.39 | 12.30 | -0.10 | -0.81% | 12.21 | 12.73 | 96266 | 12013.40 | 4.39% |
| 2024-11-27 | 12.89 | 12.40 | -0.30 | -2.36% | 11.70 | 12.98 | 129700 | 15779.80 | 5.91% |
| 2024-11-26 | 12.37 | 12.70 | 0.33 | 2.67% | 12.30 | 12.90 | 96352 | 12172.75 | 4.39% |
| 2024-11-25 | 12.47 | 12.37 | 0.21 | 1.73% | 12.02 | 12.50 | 58175 | 7114.28 | 2.65% |
| 2024-11-22 | 12.63 | 12.16 | -0.59 | -4.63% | 12.12 | 12.90 | 94912 | 11893.91 | 4.33% |
| 2024-11-21 | 12.90 | 12.75 | -0.18 | -1.39% | 12.56 | 12.90 | 105168 | 13361.23 | 4.79% |
| 2024-11-20 | 12.57 | 12.93 | 0.25 | 1.97% | 12.50 | 13.08 | 96888 | 12421.03 | 4.42% |
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。
