| 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 | 68.58 | 67.99 | 0.88 | 1.31% | 67.25 | 68.58 | 14250 | 9662.00 | 1.79% |
| 2026-02-02 | 69.05 | 67.11 | -1.97 | -2.85% | 67.10 | 69.23 | 20292 | 13811.47 | 2.54% |
| 2026-01-30 | 68.60 | 69.08 | 0.33 | 0.48% | 66.88 | 69.08 | 30798 | 20955.19 | 3.86% |
| 2026-01-29 | 69.62 | 68.75 | -1.06 | -1.52% | 68.46 | 70.10 | 25811 | 17852.29 | 3.24% |
| 2026-01-28 | 70.70 | 69.81 | -1.14 | -1.61% | 69.80 | 70.96 | 29779 | 20922.72 | 3.73% |
| 2026-01-27 | 71.84 | 70.95 | -0.89 | -1.24% | 69.12 | 71.96 | 33842 | 23808.97 | 4.24% |
| 2026-01-26 | 74.00 | 71.84 | -2.02 | -2.73% | 71.00 | 74.08 | 46345 | 33399.17 | 5.81% |
| 2026-01-23 | 71.60 | 73.86 | 2.26 | 3.16% | 71.60 | 74.40 | 50488 | 36942.70 | 6.33% |
| 2026-01-22 | 72.35 | 71.60 | -0.81 | -1.12% | 71.42 | 73.20 | 24408 | 17530.60 | 3.06% |
| 2026-01-21 | 70.79 | 72.41 | 1.11 | 1.56% | 70.35 | 72.88 | 30921 | 22272.66 | 3.88% |
| 2026-01-20 | 72.79 | 71.30 | -1.49 | -2.05% | 70.72 | 73.50 | 34238 | 24560.23 | 4.29% |
| 2026-01-19 | 73.28 | 72.79 | -0.51 | -0.70% | 72.50 | 73.79 | 38495 | 28134.10 | 4.83% |
| 2026-01-16 | 73.88 | 73.30 | 0.32 | 0.44% | 72.71 | 74.22 | 49179 | 36141.20 | 6.17% |
| 2026-01-15 | 71.58 | 72.98 | 0.79 | 1.09% | 71.57 | 73.46 | 44437 | 32357.01 | 5.57% |
| 2026-01-14 | 70.90 | 72.19 | 2.65 | 3.81% | 70.30 | 73.50 | 74500 | 53522.07 | 9.34% |
| 2026-01-13 | 71.02 | 69.54 | -1.45 | -2.04% | 69.54 | 71.35 | 38206 | 26932.08 | 4.79% |
| 2026-01-12 | 72.07 | 70.99 | -1.76 | -2.42% | 70.35 | 72.21 | 54183 | 38448.48 | 6.79% |
| 2026-01-09 | 71.53 | 72.75 | 1.22 | 1.71% | 70.86 | 72.98 | 40372 | 29137.69 | 5.06% |
| 2026-01-08 | 70.89 | 71.53 | 0.27 | 0.38% | 70.66 | 72.68 | 28574 | 20505.37 | 3.58% |
| 2026-01-07 | 72.87 | 71.26 | -1.72 | -2.36% | 71.11 | 73.57 | 45780 | 33021.50 | 5.74% |
| 2026-01-06 | 72.37 | 72.98 | 1.18 | 1.64% | 71.81 | 73.88 | 50805 | 36992.67 | 6.37% |
| 2026-01-05 | 70.02 | 71.80 | 1.80 | 2.57% | 70.02 | 71.80 | 36352 | 25852.95 | 4.56% |
| 2025-12-31 | 69.99 | 70.00 | 0.63 | 0.91% | 69.41 | 70.56 | 27987 | 19566.59 | 3.51% |
| 2025-12-30 | 69.79 | 69.37 | -0.36 | -0.52% | 68.73 | 69.79 | 24620 | 17037.54 | 3.09% |
| 2025-12-29 | 70.88 | 69.73 | -0.43 | -0.61% | 69.38 | 70.89 | 20665 | 14457.18 | 2.59% |
| 2025-12-26 | 70.22 | 70.16 | 0.02 | 0.03% | 69.70 | 71.18 | 23887 | 16787.98 | 3.00% |
| 2025-12-25 | 69.72 | 70.14 | 0.44 | 0.63% | 68.88 | 70.49 | 25191 | 17585.27 | 3.16% |
| 2025-12-24 | 69.01 | 69.70 | 0.76 | 1.10% | 68.51 | 69.97 | 26902 | 18594.88 | 3.37% |
| 2025-12-23 | 68.96 | 68.94 | 0.28 | 0.41% | 68.57 | 69.65 | 21624 | 14941.70 | 2.71% |
| 2025-12-22 | 68.69 | 68.66 | 0.20 | 0.29% | 68.54 | 69.08 | 16936 | 11656.52 | 2.12% |
| 2025-12-19 | 68.70 | 68.46 | 0.16 | 0.23% | 68.30 | 69.24 | 15084 | 10353.47 | 1.89% |
| 2025-12-18 | 68.00 | 68.30 | 0.13 | 0.19% | 67.57 | 70.35 | 21000 | 14514.16 | 2.63% |
| 2025-12-17 | 66.98 | 68.17 | 1.19 | 1.78% | 66.60 | 68.26 | 15710 | 10603.91 | 1.97% |
| 2025-12-16 | 68.79 | 66.98 | -1.82 | -2.65% | 66.35 | 68.79 | 17450 | 11719.60 | 2.19% |
| 2025-12-15 | 68.88 | 68.80 | -0.20 | -0.29% | 68.38 | 69.87 | 17370 | 11993.53 | 2.18% |
| 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% |
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。
