| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 68.90 | 69.00 | 0.13 | 0.19% | 68.23 | 69.33 | 19074 | 13117.85 | 2.39% |
| 2025-12-11 | 70.15 | 68.87 | -0.97 | -1.39% | 68.81 | 70.45 | 18366 | 12798.16 | 2.30% |
| 2025-12-10 | 70.38 | 69.84 | -0.70 | -0.99% | 69.38 | 70.80 | 18986 | 13268.20 | 2.38% |
| 2025-12-09 | 71.97 | 70.54 | -1.28 | -1.78% | 70.39 | 71.98 | 19832 | 14108.14 | 2.49% |
| 2025-12-08 | 71.41 | 71.82 | 0.47 | 0.66% | 70.88 | 72.22 | 22334 | 15995.87 | 2.80% |
| 2025-12-05 | 71.60 | 71.35 | -0.50 | -0.70% | 70.68 | 72.14 | 24337 | 17336.29 | 3.05% |
| 2025-12-04 | 72.60 | 71.85 | -0.31 | -0.43% | 70.57 | 72.66 | 22480 | 16106.14 | 2.82% |
| 2025-12-03 | 72.99 | 72.16 | -0.84 | -1.15% | 72.05 | 74.44 | 28031 | 20450.20 | 3.52% |
| 2025-12-02 | 74.06 | 73.00 | -1.70 | -2.28% | 72.32 | 75.26 | 44334 | 32574.82 | 5.56% |
| 2025-12-01 | 70.48 | 74.70 | 5.15 | 7.40% | 69.80 | 75.69 | 79462 | 57959.17 | 9.96% |
| 2025-11-28 | 68.43 | 69.55 | 0.35 | 0.51% | 68.30 | 71.00 | 33349 | 23321.16 | 4.18% |
| 2025-11-27 | 66.39 | 69.20 | 3.16 | 4.78% | 66.18 | 70.45 | 42258 | 29046.09 | 5.30% |
| 2025-11-26 | 67.18 | 66.04 | -1.19 | -1.77% | 65.88 | 67.19 | 19405 | 12909.02 | 2.43% |
| 2025-11-25 | 65.86 | 67.23 | 1.72 | 2.63% | 65.55 | 67.50 | 21336 | 14262.07 | 2.68% |
| 2025-11-24 | 64.74 | 65.51 | 1.10 | 1.71% | 64.43 | 65.84 | 19824 | 12908.10 | 2.49% |
| 2025-11-21 | 67.32 | 64.41 | -3.94 | -5.76% | 64.20 | 68.25 | 33384 | 21895.36 | 4.19% |
| 2025-11-20 | 70.25 | 68.35 | -1.58 | -2.26% | 67.90 | 70.68 | 26936 | 18629.20 | 3.38% |
| 2025-11-19 | 71.58 | 69.93 | -1.72 | -2.40% | 69.66 | 72.71 | 27864 | 19656.23 | 3.49% |
| 2025-11-18 | 74.16 | 71.65 | -2.08 | -2.82% | 71.13 | 74.96 | 38202 | 27725.51 | 4.79% |
| 2025-11-17 | 74.31 | 73.73 | -0.88 | -1.18% | 72.60 | 74.80 | 28807 | 21237.03 | 3.61% |
| 2025-11-14 | 73.98 | 74.61 | 0.39 | 0.53% | 73.33 | 76.88 | 50343 | 38021.38 | 6.31% |
| 2025-11-13 | 71.59 | 74.22 | 2.30 | 3.20% | 71.47 | 75.87 | 46587 | 34476.92 | 5.84% |
| 2025-11-12 | 72.27 | 71.92 | -0.33 | -0.46% | 71.03 | 72.68 | 24125 | 17313.48 | 3.03% |
| 2025-11-11 | 73.02 | 72.25 | -0.57 | -0.78% | 72.11 | 73.96 | 23442 | 17145.74 | 2.94% |
| 2025-11-10 | 75.00 | 72.82 | -2.07 | -2.76% | 72.70 | 75.57 | 31476 | 23096.29 | 3.95% |
| 2025-11-07 | 74.70 | 74.89 | -0.28 | -0.37% | 73.55 | 76.18 | 30691 | 23000.66 | 3.85% |
| 2025-11-06 | 75.00 | 75.17 | 0.32 | 0.43% | 74.70 | 76.97 | 27726 | 20920.93 | 3.48% |
| 2025-11-05 | 71.70 | 74.85 | 1.76 | 2.41% | 71.70 | 75.98 | 39846 | 29460.42 | 5.00% |
| 2025-11-04 | 73.31 | 73.09 | 0.23 | 0.32% | 72.58 | 75.58 | 38418 | 28452.16 | 4.82% |
| 2025-11-03 | 76.01 | 72.86 | -2.78 | -3.68% | 71.63 | 76.30 | 47548 | 34785.23 | 5.96% |
| 2025-10-31 | 76.52 | 75.64 | -1.25 | -1.63% | 75.43 | 78.33 | 48238 | 37060.38 | 6.05% |
| 2025-10-30 | 78.17 | 76.89 | -0.28 | -0.36% | 76.52 | 78.68 | 60768 | 47085.45 | 7.62% |
| 2025-10-29 | 74.73 | 77.17 | 2.57 | 3.45% | 74.58 | 77.20 | 51999 | 39794.30 | 6.52% |
| 2025-10-28 | 73.42 | 74.60 | 1.18 | 1.61% | 72.56 | 75.08 | 42136 | 31303.94 | 5.28% |
| 2025-10-27 | 72.93 | 73.42 | 1.16 | 1.61% | 72.11 | 73.98 | 31220 | 22848.07 | 3.92% |
| 2025-10-24 | 70.95 | 72.26 | 1.60 | 2.26% | 70.95 | 72.38 | 28660 | 20564.70 | 3.59% |
| 2025-10-23 | 70.45 | 70.66 | 0.14 | 0.20% | 69.22 | 71.19 | 23721 | 16592.59 | 2.97% |
| 2025-10-22 | 70.80 | 70.52 | -0.95 | -1.33% | 70.00 | 71.15 | 21805 | 15341.96 | 2.73% |
| 2025-10-21 | 71.90 | 71.47 | 0.02 | 0.03% | 71.04 | 71.95 | 25781 | 18414.45 | 3.23% |
| 2025-10-20 | 69.66 | 71.45 | 2.57 | 3.73% | 69.66 | 72.99 | 39542 | 28355.59 | 4.96% |
| 2025-10-17 | 70.27 | 68.88 | -1.27 | -1.81% | 68.81 | 71.33 | 33913 | 23707.99 | 4.25% |
| 2025-10-16 | 72.41 | 70.15 | -2.92 | -4.00% | 69.90 | 72.98 | 37334 | 26566.74 | 4.68% |
| 2025-10-15 | 72.30 | 73.07 | 1.06 | 1.47% | 69.61 | 73.13 | 35131 | 25200.27 | 4.41% |
| 2025-10-14 | 74.94 | 72.01 | -2.45 | -3.29% | 71.85 | 75.48 | 41451 | 30386.45 | 5.20% |
| 2025-10-13 | 71.58 | 74.46 | -2.00 | -2.62% | 71.58 | 74.84 | 50318 | 36708.73 | 6.31% |
| 2025-10-10 | 80.99 | 76.46 | -4.11 | -5.10% | 76.31 | 81.54 | 74793 | 57858.23 | 9.38% |
| 2025-10-09 | 77.58 | 80.57 | 3.98 | 5.20% | 77.02 | 82.12 | 90772 | 72619.57 | 11.38% |
| 2025-09-30 | 78.01 | 76.59 | -1.18 | -1.52% | 76.37 | 79.29 | 65245 | 50540.15 | 8.18% |
| 2025-09-29 | 76.80 | 77.77 | 1.00 | 1.30% | 76.77 | 80.23 | 69297 | 54214.36 | 8.69% |
| 2025-09-26 | 76.70 | 76.77 | 0.00 | 0.00% | 76.29 | 78.18 | 47298 | 36427.05 | 5.93% |
| 2025-09-25 | 78.22 | 76.77 | -1.39 | -1.78% | 76.76 | 78.60 | 50036 | 38732.33 | 6.27% |
| 2025-09-24 | 76.21 | 78.16 | 0.99 | 1.28% | 76.21 | 79.06 | 56111 | 43716.32 | 7.04% |
| 2025-09-23 | 80.80 | 77.17 | -3.45 | -4.28% | 75.38 | 81.03 | 74285 | 57709.73 | 9.32% |
| 2025-09-22 | 82.03 | 80.62 | -0.38 | -0.47% | 79.50 | 82.77 | 57271 | 46302.67 | 7.18% |
| 2025-09-19 | 84.90 | 81.00 | -3.63 | -4.29% | 80.61 | 85.86 | 79008 | 65371.80 | 9.91% |
| 2025-09-18 | 89.70 | 84.63 | -3.59 | -4.07% | 83.38 | 90.00 | 142124 | 123694.28 | 17.82% |
| 2025-09-17 | 80.00 | 88.22 | 8.02 | 10.00% | 79.00 | 88.22 | 124428 | 105242.77 | 15.60% |
| 2025-09-16 | 78.51 | 80.20 | 2.00 | 2.56% | 76.48 | 80.88 | 81650 | 64369.30 | 10.24% |
| 2025-09-15 | 81.17 | 78.20 | -2.51 | -3.11% | 78.15 | 83.37 | 94693 | 76311.12 | 11.87% |
| 2025-09-12 | 79.04 | 80.71 | 1.93 | 2.45% | 77.59 | 82.46 | 103334 | 82880.33 | 12.96% |
| 2025-09-11 | 78.00 | 78.78 | 0.97 | 1.25% | 76.90 | 80.50 | 70385 | 55362.66 | 8.83% |
| 2025-09-10 | 76.70 | 77.81 | 0.63 | 0.82% | 76.30 | 80.85 | 63901 | 50099.94 | 8.01% |
| 2025-09-09 | 78.93 | 77.18 | -2.42 | -3.04% | 76.58 | 80.33 | 64798 | 50579.94 | 8.13% |
| 2025-09-08 | 79.50 | 79.60 | 1.08 | 1.38% | 77.04 | 79.95 | 90204 | 70764.39 | 11.31% |
| 2025-09-05 | 73.05 | 78.52 | 6.01 | 8.29% | 72.88 | 78.78 | 120265 | 91937.27 | 15.34% |
| 2025-09-04 | 72.30 | 72.51 | 0.21 | 0.29% | 71.05 | 77.77 | 82152 | 61157.31 | 10.83% |
| 2025-09-03 | 72.10 | 72.30 | 0.20 | 0.28% | 72.00 | 74.20 | 46390 | 33880.38 | 6.12% |
| 2025-09-02 | 75.09 | 72.10 | -3.81 | -5.02% | 71.10 | 76.00 | 77966 | 56764.66 | 10.28% |
| 2025-09-01 | 78.31 | 75.91 | -2.40 | -3.06% | 75.71 | 78.80 | 68177 | 52327.02 | 8.99% |
| 2025-08-29 | 76.43 | 78.31 | 1.49 | 1.94% | 75.81 | 80.22 | 79353 | 62210.58 | 10.46% |
| 2025-08-28 | 78.10 | 76.82 | -1.01 | -1.30% | 74.16 | 78.89 | 82460 | 63063.76 | 10.87% |
| 2025-08-27 | 78.93 | 77.83 | -0.57 | -0.73% | 77.77 | 82.28 | 86540 | 69317.54 | 11.41% |
| 2025-08-26 | 78.81 | 78.40 | -0.91 | -1.15% | 78.11 | 80.71 | 65279 | 51872.74 | 9.03% |
| 2025-08-25 | 75.87 | 79.31 | 3.67 | 4.85% | 75.51 | 80.98 | 88814 | 69706.28 | 12.29% |
| 2025-08-22 | 76.91 | 75.64 | -0.42 | -0.55% | 75.46 | 78.00 | 56396 | 43071.53 | 7.80% |
| 2025-08-21 | 76.62 | 76.06 | -0.98 | -1.27% | 75.60 | 79.35 | 59397 | 45912.80 | 8.22% |
| 2025-08-20 | 76.61 | 77.04 | 0.82 | 1.08% | 75.07 | 77.49 | 68900 | 52766.93 | 10.13% |
| 2025-08-19 | 79.00 | 76.22 | -3.25 | -4.09% | 75.75 | 79.19 | 88770 | 68326.49 | 13.05% |
| 2025-08-18 | 77.02 | 79.47 | 2.07 | 2.67% | 77.02 | 80.40 | 85083 | 67335.62 | 12.51% |
| 2025-08-15 | 72.99 | 77.40 | 3.98 | 5.42% | 72.81 | 77.54 | 91903 | 69084.16 | 13.51% |
豪鹏科技(001283)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。
