| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 18.75 | 19.08 | 0.33 | 1.76% | 18.56 | 19.17 | 59655 | 11293.60 | 2.72% |
| 2025-05-19 | 18.53 | 18.75 | 0.52 | 2.85% | 18.09 | 18.93 | 73799 | 13652.12 | 3.36% |
| 2025-05-16 | 17.92 | 18.23 | 0.31 | 1.73% | 17.62 | 18.47 | 67818 | 12330.36 | 3.09% |
| 2025-05-15 | 18.25 | 17.92 | -0.13 | -0.72% | 17.88 | 18.40 | 60167 | 10855.82 | 2.74% |
| 2025-05-14 | 17.93 | 18.05 | 0.30 | 1.69% | 17.60 | 18.23 | 91630 | 16371.36 | 4.18% |
| 2025-05-13 | 19.79 | 17.75 | -1.79 | -9.16% | 17.60 | 20.10 | 167456 | 30961.65 | 7.63% |
| 2025-05-12 | 18.86 | 19.54 | 0.67 | 3.55% | 18.83 | 20.20 | 98216 | 19260.58 | 4.48% |
| 2025-05-09 | 19.01 | 18.87 | -0.06 | -0.32% | 18.77 | 19.48 | 68311 | 12994.70 | 3.11% |
| 2025-05-08 | 18.58 | 18.93 | 0.18 | 0.96% | 18.53 | 19.09 | 58055 | 10980.73 | 2.65% |
| 2025-05-07 | 18.65 | 18.75 | 0.35 | 1.90% | 18.33 | 18.95 | 72685 | 13502.16 | 3.31% |
| 2025-05-06 | 18.20 | 18.40 | 0.33 | 1.83% | 18.17 | 18.46 | 57504 | 10525.56 | 2.62% |
| 2025-04-30 | 18.60 | 18.07 | -0.31 | -1.69% | 18.01 | 18.65 | 113231 | 20767.05 | 5.16% |
| 2025-04-29 | 16.86 | 18.38 | 1.67 | 9.99% | 16.72 | 18.38 | 84682 | 15147.00 | 3.86% |
| 2025-04-28 | 17.17 | 16.71 | -0.30 | -1.76% | 16.67 | 17.30 | 45240 | 7620.32 | 2.06% |
| 2025-04-25 | 17.11 | 17.01 | 0.01 | 0.06% | 16.70 | 17.34 | 44915 | 7639.61 | 2.05% |
| 2025-04-24 | 17.94 | 17.00 | -0.90 | -5.03% | 16.77 | 18.24 | 76067 | 13186.58 | 3.47% |
| 2025-04-23 | 17.80 | 17.90 | 0.26 | 1.47% | 17.61 | 17.97 | 45121 | 8023.45 | 2.06% |
| 2025-04-22 | 17.92 | 17.64 | -0.46 | -2.54% | 17.60 | 18.10 | 44049 | 7829.68 | 2.01% |
| 2025-04-21 | 18.11 | 18.10 | 0.00 | 0.00% | 17.70 | 18.21 | 56049 | 10059.78 | 2.56% |
| 2025-04-18 | 18.16 | 18.10 | -0.06 | -0.33% | 17.80 | 18.87 | 69418 | 12730.95 | 3.16% |
| 2025-04-17 | 18.42 | 18.16 | -0.11 | -0.60% | 18.14 | 18.55 | 47257 | 8644.83 | 2.15% |
| 2025-04-16 | 18.66 | 18.27 | -0.59 | -3.13% | 17.79 | 19.10 | 78971 | 14478.14 | 3.60% |
| 2025-04-15 | 19.34 | 18.86 | -0.49 | -2.53% | 18.72 | 19.52 | 84212 | 16077.17 | 3.84% |
| 2025-04-14 | 19.10 | 19.35 | 0.44 | 2.33% | 19.10 | 19.82 | 94659 | 18349.79 | 4.32% |
| 2025-04-11 | 17.25 | 18.91 | 1.09 | 6.12% | 17.25 | 19.53 | 128317 | 23924.90 | 5.85% |
| 2025-04-10 | 17.50 | 17.82 | 1.04 | 6.20% | 17.34 | 18.25 | 88534 | 15883.59 | 4.04% |
| 2025-04-09 | 16.85 | 16.78 | 0.28 | 1.70% | 15.02 | 16.99 | 85861 | 13789.64 | 3.91% |
| 2025-04-08 | 16.71 | 16.50 | -0.68 | -3.96% | 16.10 | 17.30 | 100041 | 16624.15 | 4.56% |
| 2025-04-07 | 17.56 | 17.18 | -1.91 | -10.01% | 17.18 | 18.35 | 75470 | 13256.40 | 3.44% |
| 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% |
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。
