| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.04 | 9.10 | 0.00 | 0.00% | 8.97 | 9.15 | 18320 | 1659.26 | 1.04% | 0.00 |
| 2026-03-25 | 9.01 | 9.10 | 0.09 | 1.00% | 9.01 | 9.12 | 14553 | 1322.12 | 0.83% | 0.00 |
| 2026-03-24 | 8.85 | 9.01 | 0.29 | 3.33% | 8.83 | 9.02 | 18598 | 1658.54 | 1.06% | 0.00 |
| 2026-03-23 | 9.07 | 8.72 | -0.60 | -6.44% | 8.63 | 9.11 | 31639 | 2817.47 | 1.80% | 0.00 |
| 2026-03-20 | 9.53 | 9.32 | -0.19 | -2.00% | 9.24 | 9.59 | 31479 | 2961.60 | 1.79% | 0.00 |
| 2026-03-19 | 9.61 | 9.51 | -0.18 | -1.86% | 9.50 | 9.66 | 15514 | 1483.26 | 0.88% | 0.00 |
| 2026-03-18 | 9.64 | 9.69 | 0.06 | 0.62% | 9.52 | 9.70 | 14908 | 1434.36 | 0.85% | 0.00 |
| 2026-03-17 | 9.73 | 9.63 | -0.10 | -1.03% | 9.60 | 9.76 | 15814 | 1527.66 | 0.90% | 0.00 |
| 2026-03-16 | 9.62 | 9.73 | 0.05 | 0.52% | 9.62 | 9.76 | 13579 | 1314.47 | 0.77% | 0.00 |
| 2026-03-13 | 9.78 | 9.68 | -0.09 | -0.92% | 9.65 | 9.78 | 16666 | 1619.24 | 0.95% | 0.00 |
| 2026-03-12 | 9.80 | 9.77 | -0.02 | -0.20% | 9.72 | 9.84 | 14051 | 1372.01 | 0.80% | 0.00 |
| 2026-03-11 | 9.87 | 9.79 | -0.07 | -0.71% | 9.77 | 9.89 | 17352 | 1703.76 | 0.99% | 0.00 |
| 2026-03-10 | 9.77 | 9.86 | 0.10 | 1.02% | 9.75 | 9.87 | 17674 | 1736.64 | 1.01% | 0.00 |
| 2026-03-09 | 9.64 | 9.76 | 0.07 | 0.72% | 9.58 | 9.79 | 25189 | 2442.87 | 1.43% | 0.00 |
| 2026-03-06 | 9.50 | 9.69 | 0.11 | 1.15% | 9.50 | 9.72 | 14764 | 1427.61 | 0.84% | 0.00 |
| 2026-03-05 | 9.52 | 9.58 | 0.11 | 1.16% | 9.52 | 9.63 | 19754 | 1894.05 | 1.13% | 0.00 |
| 2026-03-04 | 9.45 | 9.47 | -0.16 | -1.66% | 9.44 | 9.64 | 24156 | 2297.40 | 1.38% | 0.00 |
| 2026-03-03 | 9.82 | 9.63 | -0.20 | -2.03% | 9.58 | 9.94 | 35744 | 3473.73 | 2.04% | 0.00 |
| 2026-03-02 | 9.96 | 9.83 | -0.24 | -2.38% | 9.83 | 10.07 | 33447 | 3311.36 | 1.90% | 0.00 |
| 2026-02-27 | 10.05 | 10.07 | 0.01 | 0.10% | 10.03 | 10.10 | 18408 | 1853.59 | 1.05% | 0.00 |
| 2026-02-26 | 10.06 | 10.06 | 0.02 | 0.20% | 10.02 | 10.07 | 23047 | 2314.42 | 1.31% | 0.00 |
| 2026-02-25 | 10.10 | 10.04 | -0.06 | -0.59% | 10.04 | 10.14 | 29814 | 3003.49 | 1.70% | 0.00 |
| 2026-02-24 | 9.92 | 10.10 | 0.21 | 2.12% | 9.91 | 10.13 | 32110 | 3231.55 | 1.83% | 0.00 |
| 2026-02-13 | 9.95 | 9.89 | -0.07 | -0.70% | 9.88 | 10.03 | 16112 | 1603.32 | 0.92% | 0.00 |
| 2026-02-12 | 10.04 | 9.96 | -0.08 | -0.80% | 9.95 | 10.09 | 18882 | 1886.12 | 1.08% | 0.00 |
| 2026-02-11 | 10.02 | 10.04 | 0.06 | 0.60% | 9.96 | 10.10 | 21664 | 2174.79 | 1.23% | 0.00 |
| 2026-02-10 | 10.06 | 9.98 | -0.03 | -0.30% | 9.97 | 10.06 | 14326 | 1434.40 | 0.82% | 0.00 |
| 2026-02-09 | 10.08 | 10.01 | 0.01 | 0.10% | 10.00 | 10.08 | 16766 | 1682.02 | 0.95% | 0.00 |
| 2026-02-06 | 9.93 | 10.00 | 0.02 | 0.20% | 9.91 | 10.05 | 24112 | 2414.21 | 1.37% | 0.00 |
| 2026-02-05 | 10.02 | 9.98 | -0.04 | -0.40% | 9.92 | 10.06 | 16750 | 1669.90 | 0.95% | 0.00 |
| 2026-02-04 | 9.99 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 17221 | 1722.98 | 0.98% | 0.00 |
| 2026-02-03 | 9.89 | 9.99 | 0.12 | 1.22% | 9.89 | 9.99 | 16353 | 1627.40 | 0.93% | 0.00 |
| 2026-02-02 | 10.06 | 9.87 | -0.21 | -2.08% | 9.87 | 10.11 | 21779 | 2173.97 | 1.24% | 0.00 |
| 2026-01-30 | 9.98 | 10.08 | 0.10 | 1.00% | 9.94 | 10.08 | 23608 | 2365.73 | 1.34% | 0.00 |
| 2026-01-29 | 10.09 | 9.98 | -0.10 | -0.99% | 9.95 | 10.14 | 19196 | 1926.71 | 1.09% | 0.00 |
| 2026-01-28 | 10.18 | 10.08 | -0.09 | -0.88% | 10.07 | 10.20 | 21330 | 2155.77 | 1.21% | 0.00 |
| 2026-01-27 | 10.13 | 10.17 | 0.06 | 0.59% | 9.88 | 10.18 | 49055 | 4938.55 | 2.79% | 0.00 |
| 2026-01-26 | 10.20 | 10.11 | -0.06 | -0.59% | 10.07 | 10.20 | 30057 | 3042.38 | 1.71% | 0.00 |
| 2026-01-23 | 10.16 | 10.17 | 0.03 | 0.30% | 10.07 | 10.19 | 31552 | 3201.03 | 1.80% | 0.00 |
| 2026-01-22 | 10.12 | 10.14 | 0.06 | 0.60% | 10.07 | 10.17 | 25328 | 2565.80 | 1.44% | 0.00 |
| 2026-01-21 | 10.09 | 10.08 | 0.02 | 0.20% | 10.00 | 10.10 | 23701 | 2387.83 | 1.35% | 0.00 |
| 2026-01-20 | 9.98 | 10.06 | 0.08 | 0.80% | 9.95 | 10.11 | 35248 | 3541.97 | 2.01% | 0.00 |
| 2026-01-19 | 9.94 | 9.98 | 0.04 | 0.40% | 9.90 | 10.00 | 31940 | 3181.66 | 1.82% | 0.00 |
| 2026-01-16 | 9.95 | 9.94 | 0.00 | 0.00% | 9.91 | 10.01 | 22931 | 2283.18 | 1.31% | 0.00 |
| 2026-01-15 | 9.91 | 9.94 | 0.03 | 0.30% | 9.84 | 9.98 | 24338 | 2410.87 | 1.39% | 0.00 |
| 2026-01-14 | 9.98 | 9.91 | -0.03 | -0.30% | 9.85 | 10.04 | 34744 | 3459.25 | 1.98% | 0.00 |
| 2026-01-13 | 9.94 | 9.94 | -0.02 | -0.20% | 9.91 | 9.99 | 34333 | 3417.99 | 1.96% | 0.00 |
| 2026-01-12 | 9.90 | 9.96 | 0.12 | 1.22% | 9.86 | 9.98 | 34076 | 3384.45 | 1.94% | 0.00 |
| 2026-01-09 | 9.71 | 9.84 | 0.12 | 1.23% | 9.71 | 9.87 | 26701 | 2618.74 | 1.52% | 0.00 |
| 2026-01-08 | 9.70 | 9.72 | 0.02 | 0.21% | 9.70 | 9.78 | 22542 | 2195.62 | 1.28% | 0.00 |
| 2026-01-07 | 9.72 | 9.70 | -0.04 | -0.41% | 9.69 | 9.75 | 20249 | 1966.49 | 1.15% | 0.00 |
| 2026-01-06 | 9.72 | 9.74 | 0.02 | 0.21% | 9.70 | 9.77 | 22474 | 2190.17 | 1.28% | 0.00 |
| 2026-01-05 | 9.68 | 9.72 | 0.07 | 0.73% | 9.65 | 9.76 | 17524 | 1701.55 | 1.00% | 0.00 |
| 2025-12-31 | 9.59 | 9.65 | 0.07 | 0.73% | 9.55 | 9.66 | 10684 | 1027.58 | 0.61% | 0.00 |
| 2025-12-30 | 9.61 | 9.58 | -0.03 | -0.31% | 9.55 | 9.64 | 16059 | 1538.95 | 0.91% | 0.00 |
| 2025-12-29 | 9.60 | 9.61 | 0.01 | 0.10% | 9.58 | 9.65 | 13062 | 1255.14 | 0.74% | 0.00 |
| 2025-12-26 | 9.68 | 9.60 | -0.07 | -0.72% | 9.58 | 9.68 | 14862 | 1431.87 | 0.85% | 0.00 |
| 2025-12-25 | 9.58 | 9.67 | 0.07 | 0.73% | 9.58 | 9.67 | 21964 | 2118.04 | 1.25% | 0.00 |
| 2025-12-24 | 9.55 | 9.60 | 0.07 | 0.73% | 9.52 | 9.61 | 12750 | 1221.46 | 0.73% | 0.00 |
| 2025-12-23 | 9.56 | 9.53 | -0.04 | -0.42% | 9.50 | 9.60 | 12509 | 1194.90 | 0.71% | 0.00 |
| 2025-12-22 | 9.57 | 9.57 | 0.00 | 0.00% | 9.55 | 9.65 | 15703 | 1508.53 | 0.89% | 0.00 |
| 2025-12-19 | 9.56 | 9.57 | 0.04 | 0.42% | 9.51 | 9.58 | 16093 | 1537.71 | 0.92% | 0.00 |
| 2025-12-18 | 9.48 | 9.53 | 0.05 | 0.53% | 9.46 | 9.56 | 18443 | 1758.36 | 1.05% | 0.00 |
| 2025-12-17 | 9.49 | 9.48 | 0.02 | 0.21% | 9.38 | 9.51 | 15691 | 1481.64 | 0.89% | 0.00 |
| 2025-12-16 | 9.53 | 9.46 | -0.07 | -0.73% | 9.40 | 9.56 | 18806 | 1776.66 | 1.07% | 0.00 |
| 2025-12-15 | 9.52 | 9.53 | 0.01 | 0.11% | 9.47 | 9.58 | 13151 | 1252.07 | 0.75% | 0.00 |
| 2025-12-12 | 9.62 | 9.52 | -0.08 | -0.83% | 9.50 | 9.64 | 18154 | 1738.20 | 1.03% | 0.00 |
| 2025-12-11 | 9.68 | 9.60 | -0.04 | -0.41% | 9.57 | 9.68 | 12964 | 1244.89 | 0.74% | 0.00 |
| 2025-12-10 | 9.64 | 9.64 | 0.00 | 0.00% | 9.59 | 9.68 | 13712 | 1318.59 | 0.78% | 0.00 |
| 2025-12-09 | 9.70 | 9.64 | -0.11 | -1.13% | 9.64 | 9.77 | 14021 | 1359.71 | 0.80% | 0.00 |
| 2025-12-08 | 9.70 | 9.75 | 0.05 | 0.52% | 9.70 | 9.80 | 13266 | 1294.95 | 0.76% | 0.00 |
| 2025-12-05 | 9.68 | 9.70 | 0.05 | 0.52% | 9.60 | 9.72 | 12857 | 1243.19 | 0.73% | 0.00 |
| 2025-12-04 | 9.67 | 9.65 | -0.04 | -0.41% | 9.61 | 9.71 | 10212 | 986.43 | 0.58% | 0.00 |
| 2025-12-03 | 9.76 | 9.69 | -0.08 | -0.82% | 9.67 | 9.76 | 13363 | 1296.34 | 0.76% | 0.00 |
| 2025-12-02 | 9.73 | 9.77 | 0.02 | 0.21% | 9.69 | 9.77 | 14158 | 1377.22 | 0.81% | 5.00 |
| 2025-12-01 | 9.70 | 9.75 | 0.08 | 0.83% | 9.67 | 9.77 | 17030 | 1654.42 | 0.97% | 0.00 |
| 2025-11-28 | 9.66 | 9.67 | 0.05 | 0.52% | 9.58 | 9.68 | 12450 | 1201.68 | 0.71% | 0.00 |
| 2025-11-27 | 9.65 | 9.62 | -0.04 | -0.41% | 9.61 | 9.68 | 11979 | 1155.41 | 0.68% | 0.00 |
| 2025-11-26 | 9.66 | 9.66 | 0.01 | 0.10% | 9.61 | 9.72 | 19418 | 1878.04 | 1.11% | 0.00 |
| 2025-11-25 | 9.57 | 9.65 | 0.08 | 0.84% | 9.57 | 9.69 | 13514 | 1303.16 | 0.77% | 0.00 |
哈铁科技(688459)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。
