| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 9.58 | 9.57 | 0.03 | 0.31% | 9.53 | 9.68 | 13970 | 1338.71 | 0.80% | 0.00 |
| 2025-11-21 | 9.80 | 9.54 | -0.26 | -2.65% | 9.51 | 9.87 | 31209 | 3011.91 | 1.78% | 0.00 |
| 2025-11-20 | 9.82 | 9.80 | -0.02 | -0.20% | 9.72 | 9.86 | 15734 | 1542.00 | 0.90% | 0.00 |
| 2025-11-19 | 9.94 | 9.82 | -0.13 | -1.31% | 9.80 | 9.97 | 22432 | 2211.83 | 1.28% | 0.00 |
| 2025-11-18 | 9.98 | 9.95 | -0.03 | -0.30% | 9.90 | 10.00 | 22850 | 2270.82 | 1.30% | 0.00 |
| 2025-11-17 | 10.07 | 9.98 | -0.07 | -0.70% | 9.95 | 10.07 | 24132 | 2414.26 | 1.37% | 0.00 |
| 2025-11-14 | 10.02 | 10.05 | 0.02 | 0.20% | 10.01 | 10.14 | 32514 | 3273.72 | 1.85% | 0.00 |
| 2025-11-13 | 10.00 | 10.03 | 0.02 | 0.20% | 9.97 | 10.06 | 20160 | 2020.20 | 1.15% | 0.00 |
| 2025-11-12 | 10.07 | 10.01 | -0.07 | -0.69% | 9.98 | 10.10 | 18796 | 1882.76 | 1.07% | 0.00 |
| 2025-11-11 | 9.99 | 10.08 | 0.10 | 1.00% | 9.98 | 10.11 | 30258 | 3044.61 | 1.72% | 0.00 |
| 2025-11-10 | 9.98 | 9.98 | 0.00 | 0.00% | 9.96 | 10.00 | 20837 | 2081.09 | 1.19% | 0.00 |
| 2025-11-07 | 9.98 | 9.98 | 0.00 | 0.00% | 9.93 | 10.05 | 42058 | 4195.40 | 2.40% | 0.00 |
| 2025-11-06 | 10.01 | 9.98 | -0.03 | -0.30% | 9.95 | 10.03 | 26810 | 2676.29 | 1.53% | 0.00 |
| 2025-11-05 | 9.95 | 10.01 | 0.04 | 0.40% | 9.88 | 10.06 | 53585 | 5347.57 | 3.05% | 0.00 |
| 2025-11-04 | 10.01 | 9.97 | -0.04 | -0.40% | 9.85 | 10.01 | 53352 | 5289.68 | 3.04% | 0.00 |
| 2025-11-03 | 10.02 | 10.01 | -0.03 | -0.30% | 9.97 | 10.07 | 30972 | 3095.72 | 1.76% | 0.00 |
| 2025-10-31 | 10.02 | 10.04 | -0.03 | -0.30% | 9.99 | 10.10 | 58130 | 5832.78 | 3.31% | 0.00 |
| 2025-10-30 | 10.30 | 10.07 | -0.29 | -2.80% | 10.01 | 10.31 | 73440 | 7443.19 | 4.18% | 0.00 |
| 2025-10-29 | 10.44 | 10.36 | -0.08 | -0.77% | 10.31 | 10.45 | 24393 | 2527.47 | 1.39% | 0.00 |
| 2025-10-28 | 10.26 | 10.44 | 0.09 | 0.87% | 10.26 | 10.46 | 25706 | 2664.42 | 1.46% | 0.00 |
| 2025-10-27 | 10.33 | 10.35 | 0.10 | 0.98% | 10.23 | 10.38 | 28615 | 2953.99 | 1.63% | 0.00 |
| 2025-10-24 | 10.26 | 10.25 | 0.04 | 0.39% | 10.17 | 10.28 | 20618 | 2113.01 | 1.17% | 0.00 |
| 2025-10-23 | 10.25 | 10.21 | 0.00 | 0.00% | 10.07 | 10.25 | 24928 | 2525.68 | 1.42% | 0.00 |
| 2025-10-22 | 10.26 | 10.21 | -0.01 | -0.10% | 10.12 | 10.26 | 16212 | 1654.10 | 0.92% | 0.00 |
| 2025-10-21 | 10.05 | 10.22 | 0.18 | 1.79% | 10.02 | 10.23 | 28246 | 2871.18 | 1.61% | 0.00 |
| 2025-10-20 | 10.05 | 10.04 | 0.03 | 0.30% | 9.97 | 10.11 | 26080 | 2611.74 | 1.49% | 0.00 |
| 2025-10-17 | 10.19 | 10.01 | -0.11 | -1.09% | 10.00 | 10.19 | 21798 | 2198.49 | 1.24% | 0.00 |
| 2025-10-16 | 10.29 | 10.12 | -0.19 | -1.84% | 10.09 | 10.36 | 26096 | 2660.42 | 1.49% | 0.00 |
| 2025-10-15 | 10.23 | 10.31 | 0.13 | 1.28% | 10.17 | 10.38 | 23721 | 2442.62 | 1.35% | 0.00 |
| 2025-10-14 | 10.24 | 10.18 | -0.05 | -0.49% | 10.16 | 10.34 | 23643 | 2423.27 | 1.35% | 0.00 |
| 2025-10-13 | 10.03 | 10.23 | -0.02 | -0.20% | 10.00 | 10.27 | 31845 | 3223.57 | 1.81% | 0.00 |
| 2025-10-10 | 10.16 | 10.25 | 0.04 | 0.39% | 10.16 | 10.32 | 17446 | 1789.57 | 0.99% | 0.00 |
| 2025-10-09 | 10.21 | 10.21 | 0.05 | 0.49% | 10.14 | 10.28 | 27775 | 2833.40 | 1.58% | 0.00 |
| 2025-09-30 | 10.18 | 10.16 | 0.01 | 0.10% | 10.09 | 10.20 | 20143 | 2041.76 | 1.15% | 0.00 |
| 2025-09-29 | 10.09 | 10.15 | 0.05 | 0.50% | 10.01 | 10.18 | 23210 | 2347.04 | 1.32% | 0.00 |
| 2025-09-26 | 10.12 | 10.10 | -0.04 | -0.39% | 10.00 | 10.20 | 27741 | 2797.46 | 1.58% | 0.00 |
| 2025-09-25 | 10.24 | 10.14 | -0.09 | -0.88% | 10.11 | 10.35 | 19427 | 1985.27 | 1.11% | 0.00 |
| 2025-09-24 | 10.25 | 10.26 | 0.03 | 0.29% | 10.08 | 10.29 | 21345 | 2183.84 | 1.22% | 0.00 |
| 2025-09-23 | 10.15 | 10.23 | 0.03 | 0.29% | 9.90 | 10.26 | 37467 | 3783.61 | 2.13% | 0.00 |
| 2025-09-22 | 10.30 | 10.20 | -0.10 | -0.97% | 10.12 | 10.35 | 20280 | 2068.99 | 1.15% | 0.00 |
| 2025-09-19 | 10.29 | 10.30 | 0.00 | 0.00% | 10.22 | 10.36 | 17774 | 1832.03 | 1.01% | 0.00 |
| 2025-09-18 | 10.50 | 10.30 | -0.16 | -1.53% | 10.24 | 10.50 | 37251 | 3869.25 | 2.12% | 0.00 |
| 2025-09-17 | 10.50 | 10.46 | -0.04 | -0.38% | 10.41 | 10.50 | 18216 | 1903.73 | 1.04% | 0.00 |
| 2025-09-16 | 10.39 | 10.50 | 0.13 | 1.25% | 10.35 | 10.54 | 29856 | 3117.89 | 1.70% | 0.00 |
| 2025-09-15 | 10.43 | 10.37 | -0.11 | -1.05% | 10.27 | 10.50 | 26725 | 2768.46 | 1.52% | 0.00 |
| 2025-09-12 | 10.54 | 10.48 | -0.06 | -0.57% | 10.39 | 10.55 | 27770 | 2903.15 | 1.58% | 0.00 |
| 2025-09-11 | 10.46 | 10.54 | 0.06 | 0.57% | 10.37 | 10.58 | 33957 | 3563.33 | 1.93% | 0.00 |
| 2025-09-10 | 10.40 | 10.48 | 0.02 | 0.19% | 10.40 | 10.61 | 24765 | 2597.60 | 1.41% | 0.00 |
| 2025-09-09 | 10.67 | 10.46 | -0.17 | -1.60% | 10.39 | 10.67 | 31623 | 3316.01 | 1.80% | 0.00 |
| 2025-09-08 | 10.54 | 10.63 | 0.12 | 1.14% | 10.52 | 10.69 | 25210 | 2675.38 | 1.44% | 0.00 |
| 2025-09-05 | 10.45 | 10.51 | 0.13 | 1.25% | 10.35 | 10.57 | 31820 | 3337.08 | 1.81% | 0.00 |
| 2025-09-04 | 10.41 | 10.38 | -0.07 | -0.67% | 10.25 | 10.55 | 33745 | 3521.66 | 1.92% | 0.00 |
| 2025-09-03 | 10.77 | 10.45 | -0.23 | -2.15% | 10.40 | 10.77 | 42610 | 4489.45 | 2.43% | 0.00 |
| 2025-09-02 | 10.65 | 10.68 | 0.00 | 0.00% | 10.39 | 10.77 | 84267 | 8906.10 | 4.80% | 0.00 |
| 2025-09-01 | 10.77 | 10.68 | -0.04 | -0.37% | 10.66 | 10.88 | 37054 | 3981.20 | 2.11% | 0.00 |
| 2025-08-29 | 10.95 | 10.72 | -0.22 | -2.01% | 10.69 | 10.98 | 46124 | 4966.36 | 2.63% | 0.00 |
| 2025-08-28 | 10.83 | 10.94 | 0.06 | 0.55% | 10.66 | 11.05 | 66358 | 7207.03 | 3.78% | 0.00 |
| 2025-08-27 | 11.14 | 10.88 | -0.27 | -2.42% | 10.81 | 11.20 | 64450 | 7111.04 | 3.67% | 0.00 |
| 2025-08-26 | 10.81 | 11.15 | 0.32 | 2.95% | 10.77 | 11.42 | 93567 | 10407.48 | 5.33% | 0.00 |
| 2025-08-25 | 10.79 | 10.83 | 0.09 | 0.84% | 10.71 | 11.02 | 57479 | 6233.63 | 3.27% | 0.00 |
| 2025-08-22 | 10.70 | 10.74 | 0.04 | 0.37% | 10.62 | 10.77 | 47110 | 5045.91 | 2.68% | 0.00 |
| 2025-08-21 | 10.75 | 10.70 | -0.09 | -0.83% | 10.66 | 10.80 | 39689 | 4254.71 | 2.26% | 0.00 |
| 2025-08-20 | 10.72 | 10.79 | 0.08 | 0.75% | 10.58 | 10.82 | 59891 | 6400.07 | 3.41% | 0.00 |
| 2025-08-19 | 10.97 | 10.71 | -0.26 | -2.37% | 10.68 | 11.09 | 79852 | 8651.08 | 4.55% | 0.00 |
| 2025-08-18 | 10.69 | 10.97 | 0.23 | 2.14% | 10.67 | 11.07 | 103563 | 11292.96 | 5.90% | 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。
