| 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 | 82.00 | 84.17 | 3.02 | 3.72% | 81.40 | 84.49 | 39756 | 32957.62 | 0.50% |
| 2026-02-02 | 83.52 | 81.15 | -2.21 | -2.65% | 81.10 | 84.88 | 56425 | 46545.43 | 0.71% |
| 2026-01-30 | 88.07 | 83.36 | -4.77 | -5.41% | 82.70 | 88.46 | 73193 | 61791.44 | 0.92% |
| 2026-01-29 | 88.11 | 88.13 | 0.03 | 0.03% | 87.30 | 92.50 | 78728 | 70466.69 | 0.99% |
| 2026-01-28 | 86.00 | 88.10 | 2.04 | 2.37% | 84.74 | 88.26 | 54595 | 47206.11 | 0.69% |
| 2026-01-27 | 83.81 | 86.06 | 2.46 | 2.94% | 83.81 | 88.54 | 59227 | 51198.19 | 0.75% |
| 2026-01-26 | 84.39 | 83.60 | -0.79 | -0.94% | 83.28 | 85.50 | 37609 | 31635.34 | 0.47% |
| 2026-01-23 | 84.45 | 84.39 | 0.00 | 0.00% | 82.88 | 84.66 | 41251 | 34449.83 | 0.52% |
| 2026-01-22 | 84.95 | 84.39 | -0.25 | -0.30% | 84.00 | 85.78 | 30783 | 26135.36 | 0.39% |
| 2026-01-21 | 82.00 | 84.64 | 2.32 | 2.82% | 82.00 | 85.50 | 42142 | 35382.93 | 0.53% |
| 2026-01-20 | 84.09 | 82.32 | -1.29 | -1.54% | 81.25 | 85.58 | 47336 | 39054.02 | 0.60% |
| 2026-01-19 | 82.58 | 83.61 | 0.95 | 1.15% | 81.70 | 84.70 | 45924 | 38261.20 | 0.58% |
| 2026-01-16 | 84.01 | 82.66 | -0.30 | -0.36% | 82.00 | 85.10 | 37946 | 31419.86 | 0.48% |
| 2026-01-15 | 83.88 | 82.96 | -0.89 | -1.06% | 82.00 | 84.66 | 44771 | 37289.34 | 0.56% |
| 2026-01-14 | 82.00 | 83.85 | 1.59 | 1.93% | 81.50 | 84.48 | 45756 | 37981.04 | 0.58% |
| 2026-01-13 | 81.48 | 82.26 | 1.16 | 1.43% | 81.30 | 83.29 | 39406 | 32463.70 | 0.50% |
| 2026-01-12 | 84.00 | 81.10 | -3.00 | -3.57% | 80.92 | 84.18 | 48498 | 39666.88 | 0.61% |
| 2026-01-09 | 81.75 | 84.10 | 2.77 | 3.41% | 81.70 | 84.29 | 40032 | 33253.77 | 0.50% |
| 2026-01-08 | 86.52 | 81.33 | -5.22 | -6.03% | 81.08 | 86.52 | 65000 | 53711.68 | 0.82% |
| 2026-01-07 | 86.00 | 86.55 | 0.58 | 0.67% | 83.66 | 87.50 | 34395 | 29594.90 | 0.43% |
| 2026-01-06 | 85.01 | 85.97 | 0.94 | 1.11% | 84.42 | 86.50 | 35164 | 30082.10 | 0.44% |
| 2026-01-05 | 84.52 | 85.03 | 0.52 | 0.62% | 83.50 | 85.47 | 28139 | 23814.89 | 0.35% |
| 2025-12-31 | 84.96 | 84.51 | -0.24 | -0.28% | 83.79 | 85.19 | 22591 | 19069.60 | 0.28% |
| 2025-12-30 | 83.90 | 84.75 | 0.79 | 0.94% | 83.40 | 85.40 | 20015 | 16953.40 | 0.25% |
| 2025-12-29 | 84.78 | 83.96 | -0.88 | -1.04% | 82.90 | 84.78 | 25457 | 21292.48 | 0.32% |
| 2025-12-26 | 84.23 | 84.84 | 0.61 | 0.72% | 83.33 | 85.50 | 31313 | 26487.75 | 0.39% |
| 2025-12-25 | 83.21 | 84.23 | 1.11 | 1.34% | 82.51 | 85.05 | 27113 | 22846.96 | 0.34% |
| 2025-12-24 | 83.11 | 83.12 | 0.08 | 0.10% | 82.27 | 83.49 | 25484 | 21149.24 | 0.32% |
| 2025-12-23 | 83.07 | 83.04 | -0.03 | -0.04% | 81.58 | 83.55 | 27698 | 22907.46 | 0.35% |
| 2025-12-22 | 82.50 | 83.07 | 0.92 | 1.12% | 81.84 | 84.32 | 32237 | 26771.94 | 0.41% |
| 2025-12-19 | 81.73 | 82.15 | 0.51 | 0.62% | 81.46 | 83.20 | 29142 | 23974.51 | 0.37% |
| 2025-12-18 | 83.33 | 81.64 | -1.78 | -2.13% | 81.29 | 83.34 | 47888 | 39188.06 | 0.60% |
| 2025-12-17 | 82.99 | 83.42 | 0.45 | 0.54% | 81.80 | 84.29 | 50810 | 42200.77 | 0.64% |
| 2025-12-16 | 83.71 | 82.97 | -0.91 | -1.08% | 82.04 | 84.28 | 53912 | 44641.44 | 0.68% |
| 2025-12-15 | 88.00 | 83.88 | -4.31 | -4.89% | 83.00 | 88.00 | 75347 | 63778.01 | 0.95% |
| 2025-12-12 | 82.01 | 88.19 | 5.02 | 6.04% | 81.14 | 88.19 | 73126 | 62873.75 | 0.92% |
| 2025-12-11 | 81.78 | 83.17 | 2.27 | 2.81% | 81.78 | 84.90 | 63693 | 53008.56 | 0.80% |
| 2025-12-10 | 76.79 | 80.90 | 4.04 | 5.26% | 76.70 | 81.18 | 67809 | 54015.30 | 0.85% |
| 2025-12-09 | 74.14 | 76.86 | 2.64 | 3.56% | 73.70 | 77.80 | 41927 | 32191.96 | 0.53% |
| 2025-12-08 | 74.88 | 74.22 | -0.28 | -0.38% | 73.38 | 74.97 | 40982 | 30386.04 | 0.52% |
| 2025-12-05 | 71.88 | 74.50 | 2.85 | 3.98% | 71.26 | 75.20 | 51178 | 37574.68 | 0.64% |
| 2025-12-04 | 69.90 | 71.65 | 1.95 | 2.80% | 68.97 | 71.71 | 33764 | 23906.79 | 0.42% |
| 2025-12-03 | 69.38 | 69.70 | 0.22 | 0.32% | 69.10 | 70.44 | 21365 | 14905.39 | 0.27% |
| 2025-12-02 | 70.00 | 69.48 | -0.37 | -0.53% | 68.70 | 70.48 | 20561 | 14260.99 | 0.26% |
| 2025-12-01 | 68.90 | 69.85 | 1.00 | 1.45% | 68.10 | 70.10 | 30887 | 21351.58 | 0.39% |
| 2025-11-28 | 67.78 | 68.85 | 1.05 | 1.55% | 67.42 | 69.40 | 31436 | 21571.34 | 0.40% |
| 2025-11-27 | 66.31 | 67.80 | 1.54 | 2.32% | 66.28 | 68.35 | 26112 | 17692.22 | 0.33% |
| 2025-11-26 | 65.97 | 66.26 | 0.39 | 0.59% | 65.78 | 66.66 | 17801 | 11814.35 | 0.22% |
| 2025-11-25 | 66.61 | 65.87 | -0.36 | -0.54% | 65.70 | 66.90 | 25246 | 16712.70 | 0.32% |
| 2025-11-24 | 67.01 | 66.23 | -0.72 | -1.08% | 66.03 | 67.68 | 26956 | 17913.58 | 0.34% |
| 2025-11-21 | 67.00 | 66.95 | -0.40 | -0.59% | 66.00 | 67.67 | 36839 | 24680.20 | 0.46% |
| 2025-11-20 | 67.22 | 67.35 | 0.13 | 0.19% | 66.50 | 68.07 | 23786 | 16027.44 | 0.30% |
| 2025-11-19 | 66.30 | 67.22 | 1.04 | 1.57% | 66.30 | 67.70 | 27355 | 18354.08 | 0.34% |
| 2025-11-18 | 66.47 | 66.18 | -0.01 | -0.02% | 65.73 | 66.79 | 19943 | 13200.21 | 0.25% |
| 2025-11-17 | 68.19 | 66.19 | -0.98 | -1.46% | 66.00 | 68.19 | 28396 | 18935.38 | 0.36% |
| 2025-11-14 | 68.48 | 67.17 | -1.31 | -1.91% | 67.14 | 69.28 | 20082 | 13646.91 | 0.25% |
| 2025-11-13 | 68.54 | 68.48 | 0.09 | 0.13% | 68.00 | 69.14 | 21312 | 14607.11 | 0.27% |
| 2025-11-12 | 68.02 | 68.39 | -0.39 | -0.57% | 67.00 | 69.80 | 29282 | 20142.78 | 0.37% |
| 2025-11-11 | 69.69 | 68.78 | -0.74 | -1.06% | 68.38 | 70.16 | 27997 | 19300.50 | 0.35% |
| 2025-11-10 | 69.94 | 69.52 | 0.02 | 0.03% | 69.00 | 71.68 | 35475 | 24770.92 | 0.45% |
| 2025-11-07 | 68.51 | 69.50 | -0.77 | -1.10% | 68.51 | 72.47 | 56163 | 39645.36 | 0.71% |
| 2025-11-06 | 66.15 | 70.27 | 4.14 | 6.26% | 66.15 | 70.70 | 90104 | 62591.44 | 1.13% |
| 2025-11-05 | 64.83 | 66.13 | 1.13 | 1.74% | 64.31 | 66.60 | 43602 | 28637.49 | 0.55% |
| 2025-11-04 | 65.61 | 65.00 | -0.59 | -0.90% | 64.49 | 66.66 | 48121 | 31486.68 | 0.61% |
| 2025-11-03 | 66.94 | 65.59 | -1.35 | -2.02% | 64.57 | 67.22 | 59216 | 38681.27 | 0.75% |
| 2025-10-31 | 67.54 | 66.94 | -0.61 | -0.90% | 66.06 | 67.79 | 53827 | 35924.08 | 0.68% |
| 2025-10-30 | 68.75 | 67.55 | -1.32 | -1.92% | 66.46 | 69.13 | 58952 | 39739.76 | 0.74% |
| 2025-10-29 | 68.26 | 68.87 | 0.83 | 1.22% | 67.48 | 69.18 | 74953 | 51271.95 | 0.94% |
| 2025-10-28 | 65.00 | 68.04 | 4.17 | 6.53% | 64.98 | 68.88 | 155789 | 105160.54 | 1.96% |
| 2025-10-27 | 60.96 | 63.87 | 5.81 | 10.01% | 60.96 | 63.87 | 134941 | 85818.64 | 1.70% |
| 2025-10-24 | 57.70 | 58.06 | 0.59 | 1.03% | 57.40 | 58.46 | 42835 | 24801.93 | 0.54% |
| 2025-10-23 | 56.38 | 57.47 | 0.97 | 1.72% | 56.02 | 57.60 | 27912 | 15911.60 | 0.35% |
| 2025-10-22 | 56.50 | 56.50 | 0.00 | 0.00% | 56.40 | 56.97 | 19729 | 11160.55 | 0.25% |
| 2025-10-21 | 56.26 | 56.50 | 0.60 | 1.07% | 56.09 | 57.73 | 45158 | 25727.96 | 0.57% |
| 2025-10-20 | 55.90 | 55.90 | 0.00 | 0.00% | 55.78 | 56.70 | 28188 | 15837.71 | 0.35% |
| 2025-10-17 | 56.39 | 55.90 | -0.66 | -1.17% | 55.70 | 57.00 | 27703 | 15540.43 | 0.35% |
| 2025-10-16 | 56.84 | 56.56 | -0.33 | -0.58% | 56.41 | 56.99 | 20357 | 11523.88 | 0.26% |
| 2025-10-15 | 55.67 | 56.89 | 1.59 | 2.88% | 55.40 | 57.09 | 38934 | 21989.81 | 0.49% |
| 2025-10-14 | 56.75 | 55.30 | -1.28 | -2.26% | 55.10 | 57.20 | 55274 | 30945.88 | 0.70% |
| 2025-10-13 | 57.15 | 56.58 | -1.70 | -2.92% | 56.36 | 57.79 | 52694 | 29991.10 | 0.66% |
豪迈科技(002595)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。
