| 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 | 19.47 | 19.69 | 0.77 | 4.07% | 19.12 | 20.35 | 207397 | 40691.32 | 9.45% |
| 2026-02-02 | 17.24 | 18.92 | 0.42 | 2.27% | 17.24 | 20.09 | 238362 | 45901.99 | 10.87% |
| 2026-01-30 | 17.00 | 18.50 | 1.12 | 6.44% | 16.18 | 19.12 | 360808 | 65995.84 | 16.45% |
| 2026-01-29 | 15.65 | 17.38 | 1.58 | 10.00% | 15.51 | 17.38 | 320072 | 54805.98 | 14.59% |
| 2026-01-28 | 14.39 | 15.80 | 1.44 | 10.03% | 14.37 | 15.80 | 217427 | 33752.70 | 9.91% |
| 2026-01-27 | 15.20 | 14.36 | -0.75 | -4.96% | 14.14 | 15.26 | 174535 | 25154.31 | 7.96% |
| 2026-01-26 | 14.34 | 15.11 | 1.37 | 9.97% | 14.21 | 15.11 | 112143 | 16581.56 | 5.11% |
| 2026-01-23 | 13.80 | 13.74 | -0.04 | -0.29% | 13.65 | 13.84 | 31314 | 4289.61 | 1.43% |
| 2026-01-22 | 13.59 | 13.78 | 0.19 | 1.40% | 13.51 | 13.80 | 41234 | 5650.80 | 1.88% |
| 2026-01-21 | 13.50 | 13.59 | 0.03 | 0.22% | 13.37 | 13.67 | 44828 | 6056.36 | 2.04% |
| 2026-01-20 | 13.33 | 13.56 | 0.21 | 1.57% | 13.25 | 13.82 | 65685 | 8911.06 | 2.99% |
| 2026-01-19 | 13.15 | 13.35 | 0.21 | 1.60% | 13.14 | 13.36 | 44988 | 5978.14 | 2.05% |
| 2026-01-16 | 13.15 | 13.14 | -0.01 | -0.08% | 13.02 | 13.38 | 38531 | 5077.50 | 1.76% |
| 2026-01-15 | 13.38 | 13.15 | -0.18 | -1.35% | 13.04 | 13.38 | 37273 | 4899.81 | 1.70% |
| 2026-01-14 | 13.41 | 13.33 | 0.01 | 0.08% | 13.15 | 13.49 | 51996 | 6947.88 | 2.37% |
| 2026-01-13 | 13.42 | 13.32 | -0.08 | -0.60% | 13.25 | 13.59 | 43641 | 5866.11 | 1.99% |
| 2026-01-12 | 13.35 | 13.40 | 0.10 | 0.75% | 13.24 | 13.43 | 50541 | 6751.08 | 2.30% |
| 2026-01-09 | 13.33 | 13.30 | 0.01 | 0.08% | 13.12 | 13.38 | 40252 | 5334.21 | 1.83% |
| 2026-01-08 | 13.17 | 13.29 | 0.11 | 0.83% | 13.17 | 13.39 | 25767 | 3424.36 | 1.17% |
| 2026-01-07 | 13.36 | 13.18 | -0.21 | -1.57% | 13.16 | 13.54 | 41900 | 5577.98 | 1.91% |
| 2026-01-06 | 13.25 | 13.39 | 0.14 | 1.06% | 13.16 | 13.50 | 38993 | 5197.55 | 1.78% |
| 2026-01-05 | 13.30 | 13.25 | -0.05 | -0.38% | 13.09 | 13.40 | 46997 | 6200.49 | 2.14% |
| 2025-12-31 | 13.15 | 13.30 | 0.20 | 1.53% | 13.02 | 13.48 | 49761 | 6592.08 | 2.27% |
| 2025-12-30 | 12.70 | 13.10 | 0.32 | 2.50% | 12.59 | 13.82 | 84882 | 11236.39 | 3.87% |
| 2025-12-29 | 12.90 | 12.78 | -0.10 | -0.78% | 12.71 | 12.95 | 30028 | 3840.54 | 1.37% |
| 2025-12-26 | 12.95 | 12.88 | -0.08 | -0.62% | 12.87 | 13.18 | 41161 | 5356.22 | 1.88% |
| 2025-12-25 | 12.76 | 12.96 | 0.20 | 1.57% | 12.69 | 12.99 | 45401 | 5857.07 | 2.07% |
| 2025-12-24 | 12.45 | 12.76 | 0.24 | 1.92% | 12.42 | 12.93 | 47088 | 5984.79 | 2.15% |
| 2025-12-23 | 12.85 | 12.52 | -0.31 | -2.42% | 12.48 | 12.88 | 43705 | 5500.60 | 1.99% |
| 2025-12-22 | 12.90 | 12.83 | -0.12 | -0.93% | 12.79 | 12.96 | 46247 | 5951.78 | 2.11% |
| 2025-12-19 | 13.00 | 12.95 | -0.45 | -3.36% | 12.67 | 13.04 | 99921 | 12881.75 | 4.56% |
| 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% |
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。
