| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 59.13 | 59.18 | 0.08 | 0.14% | 58.99 | 60.30 | 33291 | 19830.02 | 0.42% |
| 2025-03-28 | 58.60 | 59.10 | 0.70 | 1.20% | 58.41 | 59.50 | 27122 | 15990.55 | 0.34% |
| 2025-03-27 | 57.75 | 58.40 | 0.38 | 0.65% | 57.47 | 59.16 | 20492 | 11977.63 | 0.26% |
| 2025-03-26 | 57.20 | 58.02 | -0.14 | -0.24% | 56.80 | 58.18 | 32837 | 18918.69 | 0.41% |
| 2025-03-25 | 57.63 | 58.16 | 0.55 | 0.95% | 57.50 | 58.80 | 34922 | 20340.45 | 0.44% |
| 2025-03-24 | 57.42 | 57.61 | 0.27 | 0.47% | 57.00 | 58.08 | 27790 | 15993.34 | 0.35% |
| 2025-03-21 | 56.00 | 57.34 | 0.91 | 1.61% | 55.85 | 58.23 | 55047 | 31705.80 | 0.69% |
| 2025-03-20 | 56.51 | 56.43 | -0.06 | -0.11% | 56.00 | 58.24 | 57101 | 32543.70 | 0.72% |
| 2025-03-19 | 54.12 | 56.49 | 3.07 | 5.75% | 53.72 | 56.85 | 55798 | 31089.16 | 0.70% |
| 2025-03-18 | 53.00 | 53.42 | 1.47 | 2.83% | 52.90 | 55.59 | 56435 | 30782.60 | 0.71% |
| 2025-03-17 | 52.30 | 51.95 | -0.29 | -0.56% | 51.66 | 52.52 | 21910 | 11386.52 | 0.28% |
| 2025-03-14 | 51.60 | 52.24 | 0.64 | 1.24% | 51.60 | 52.40 | 18501 | 9648.78 | 0.23% |
| 2025-03-13 | 52.06 | 51.60 | -0.64 | -1.23% | 51.32 | 52.39 | 15691 | 8104.64 | 0.20% |
| 2025-03-12 | 52.66 | 52.24 | -0.24 | -0.46% | 51.64 | 52.79 | 17136 | 8918.10 | 0.22% |
| 2025-03-11 | 52.19 | 52.48 | -0.04 | -0.08% | 51.95 | 52.85 | 21367 | 11170.60 | 0.27% |
| 2025-03-10 | 53.02 | 52.52 | -0.59 | -1.11% | 52.00 | 53.25 | 20754 | 10883.18 | 0.26% |
| 2025-03-07 | 52.39 | 53.11 | 0.65 | 1.24% | 52.20 | 53.33 | 19320 | 10215.70 | 0.24% |
| 2025-03-06 | 53.00 | 52.46 | -0.32 | -0.61% | 51.83 | 53.30 | 25598 | 13412.54 | 0.32% |
| 2025-03-05 | 52.65 | 52.78 | 0.08 | 0.15% | 52.22 | 53.45 | 22707 | 12023.01 | 0.29% |
| 2025-03-04 | 50.93 | 52.70 | 1.77 | 3.48% | 50.71 | 53.07 | 37371 | 19608.63 | 0.47% |
| 2025-03-03 | 50.99 | 50.93 | -0.05 | -0.10% | 50.68 | 52.09 | 35547 | 18208.48 | 0.45% |
| 2025-02-28 | 49.03 | 50.98 | 1.82 | 3.70% | 48.99 | 51.19 | 51419 | 25880.88 | 0.65% |
| 2025-02-27 | 48.68 | 49.16 | 0.48 | 0.99% | 48.40 | 49.22 | 27571 | 13457.44 | 0.35% |
| 2025-02-26 | 48.80 | 48.68 | -0.09 | -0.18% | 48.54 | 49.11 | 33118 | 16156.98 | 0.42% |
| 2025-02-25 | 48.58 | 48.77 | -0.03 | -0.06% | 48.32 | 49.18 | 24284 | 11865.18 | 0.31% |
| 2025-02-24 | 49.35 | 48.80 | -0.43 | -0.87% | 48.60 | 49.38 | 34908 | 17075.45 | 0.44% |
| 2025-02-21 | 49.85 | 49.23 | -0.35 | -0.71% | 48.74 | 49.85 | 33354 | 16393.96 | 0.42% |
| 2025-02-20 | 50.26 | 49.58 | -0.85 | -1.69% | 49.30 | 50.29 | 25055 | 12442.70 | 0.32% |
| 2025-02-19 | 49.15 | 50.43 | 1.13 | 2.29% | 49.13 | 50.49 | 32013 | 16006.73 | 0.40% |
| 2025-02-18 | 49.26 | 49.30 | 0.27 | 0.55% | 49.00 | 50.50 | 36945 | 18380.58 | 0.46% |
| 2025-02-17 | 48.73 | 49.03 | 0.24 | 0.49% | 48.23 | 49.24 | 32737 | 15923.90 | 0.41% |
| 2025-02-14 | 48.41 | 48.79 | 0.39 | 0.81% | 48.26 | 48.88 | 23767 | 11564.08 | 0.30% |
| 2025-02-13 | 49.26 | 48.40 | -0.90 | -1.83% | 48.23 | 49.27 | 28627 | 13919.61 | 0.36% |
| 2025-02-12 | 49.05 | 49.30 | -0.17 | -0.34% | 48.86 | 49.47 | 17261 | 8486.28 | 0.22% |
| 2025-02-11 | 48.99 | 49.47 | 0.28 | 0.57% | 48.90 | 49.76 | 17095 | 8433.74 | 0.22% |
| 2025-02-10 | 49.76 | 49.19 | -0.34 | -0.69% | 48.80 | 49.98 | 24818 | 12204.75 | 0.31% |
| 2025-02-07 | 49.15 | 49.53 | 0.38 | 0.77% | 48.82 | 50.41 | 27719 | 13738.48 | 0.35% |
| 2025-02-06 | 49.44 | 49.15 | -0.05 | -0.10% | 48.91 | 49.87 | 30717 | 15126.29 | 0.39% |
| 2025-02-05 | 51.68 | 49.20 | -2.57 | -4.96% | 49.00 | 52.00 | 48753 | 24185.55 | 0.61% |
| 2025-01-27 | 51.51 | 51.77 | -0.07 | -0.14% | 51.10 | 52.35 | 23670 | 12268.11 | 0.30% |
| 2025-01-24 | 51.32 | 51.84 | 0.24 | 0.47% | 51.27 | 52.54 | 21024 | 10919.71 | 0.26% |
| 2025-01-23 | 53.08 | 51.60 | -1.50 | -2.82% | 51.25 | 53.48 | 43852 | 22788.97 | 0.55% |
| 2025-01-22 | 53.00 | 53.10 | -0.24 | -0.45% | 51.78 | 53.50 | 22550 | 11856.10 | 0.28% |
| 2025-01-21 | 53.19 | 53.34 | 0.34 | 0.64% | 52.50 | 53.52 | 15045 | 7971.39 | 0.19% |
| 2025-01-20 | 52.90 | 53.00 | 0.40 | 0.76% | 52.50 | 53.60 | 24721 | 13151.57 | 0.31% |
| 2025-01-17 | 52.36 | 52.60 | 0.60 | 1.15% | 51.68 | 53.10 | 24322 | 12753.99 | 0.31% |
| 2025-01-16 | 51.82 | 52.00 | 0.18 | 0.35% | 51.39 | 52.31 | 25697 | 13343.62 | 0.32% |
| 2025-01-15 | 51.98 | 51.82 | -0.04 | -0.08% | 51.44 | 52.68 | 25514 | 13269.17 | 0.32% |
| 2025-01-14 | 50.81 | 51.86 | 1.05 | 2.07% | 49.70 | 52.50 | 35516 | 18279.26 | 0.45% |
| 2025-01-13 | 51.50 | 50.81 | -0.98 | -1.89% | 50.26 | 52.00 | 28992 | 14822.58 | 0.36% |
| 2025-01-10 | 51.80 | 51.79 | -0.01 | -0.02% | 51.42 | 52.33 | 25012 | 12991.81 | 0.31% |
| 2025-01-09 | 51.99 | 51.80 | -0.05 | -0.10% | 51.40 | 52.99 | 47132 | 24597.22 | 0.59% |
| 2025-01-08 | 49.59 | 51.85 | 2.56 | 5.19% | 49.11 | 52.40 | 53170 | 27135.53 | 0.67% |
| 2025-01-07 | 49.00 | 49.29 | 0.29 | 0.59% | 48.61 | 50.06 | 31000 | 15316.45 | 0.39% |
| 2025-01-06 | 49.06 | 49.00 | 0.05 | 0.10% | 48.61 | 49.56 | 28898 | 14167.07 | 0.36% |
| 2025-01-03 | 49.20 | 48.95 | -0.16 | -0.33% | 48.85 | 49.98 | 25990 | 12825.79 | 0.33% |
| 2025-01-02 | 49.99 | 49.11 | -1.08 | -2.15% | 48.70 | 50.83 | 36612 | 18173.00 | 0.46% |
| 2024-12-31 | 50.00 | 50.19 | 0.20 | 0.40% | 49.80 | 51.09 | 45452 | 22975.79 | 0.57% |
| 2024-12-30 | 47.89 | 49.99 | 2.09 | 4.36% | 47.89 | 50.32 | 44992 | 22297.10 | 0.57% |
| 2024-12-27 | 47.97 | 47.90 | 0.00 | 0.00% | 47.66 | 48.19 | 24458 | 11720.15 | 0.31% |
| 2024-12-26 | 48.10 | 47.90 | -0.20 | -0.42% | 47.71 | 48.48 | 21415 | 10283.24 | 0.27% |
| 2024-12-25 | 47.50 | 48.10 | 0.55 | 1.16% | 46.96 | 48.28 | 28777 | 13723.44 | 0.36% |
| 2024-12-24 | 46.89 | 47.55 | 0.67 | 1.43% | 46.64 | 47.67 | 35196 | 16595.47 | 0.44% |
| 2024-12-23 | 45.77 | 46.88 | 1.14 | 2.49% | 45.59 | 47.16 | 51263 | 23870.95 | 0.65% |
| 2024-12-20 | 45.40 | 45.74 | 0.36 | 0.79% | 45.19 | 45.88 | 29698 | 13537.63 | 0.37% |
| 2024-12-19 | 44.12 | 45.38 | 1.02 | 2.30% | 43.75 | 45.88 | 50025 | 22609.87 | 0.63% |
| 2024-12-18 | 43.61 | 44.36 | 0.79 | 1.81% | 43.61 | 44.77 | 29946 | 13257.18 | 0.38% |
| 2024-12-17 | 43.18 | 43.57 | 0.17 | 0.39% | 43.18 | 43.96 | 22921 | 10004.98 | 0.29% |
| 2024-12-16 | 43.50 | 43.40 | -0.10 | -0.23% | 43.15 | 44.47 | 39252 | 17183.28 | 0.49% |
| 2024-12-13 | 43.70 | 43.50 | -0.20 | -0.46% | 43.21 | 44.14 | 35901 | 15643.57 | 0.45% |
| 2024-12-12 | 43.87 | 43.70 | -0.17 | -0.39% | 43.54 | 44.00 | 21563 | 9435.20 | 0.27% |
| 2024-12-11 | 43.79 | 43.87 | -0.03 | -0.07% | 43.55 | 44.12 | 21193 | 9290.13 | 0.27% |
| 2024-12-10 | 44.45 | 43.90 | -0.03 | -0.07% | 43.71 | 44.89 | 29283 | 12929.57 | 0.37% |
| 2024-12-09 | 44.13 | 43.93 | -0.20 | -0.45% | 43.58 | 44.30 | 18342 | 8058.38 | 0.23% |
| 2024-12-06 | 43.72 | 44.13 | 0.34 | 0.78% | 43.41 | 44.30 | 21652 | 9510.92 | 0.27% |
| 2024-12-05 | 43.71 | 43.79 | -0.05 | -0.11% | 43.18 | 44.08 | 25243 | 11024.76 | 0.32% |
| 2024-12-04 | 43.80 | 43.84 | -0.09 | -0.20% | 43.55 | 44.23 | 21218 | 9300.62 | 0.27% |
| 2024-12-03 | 43.92 | 43.93 | 0.01 | 0.02% | 43.60 | 44.26 | 30472 | 13349.88 | 0.38% |
| 2024-12-02 | 44.08 | 43.92 | -0.28 | -0.63% | 43.34 | 44.40 | 25135 | 11026.71 | 0.32% |
| 2024-11-29 | 43.63 | 44.20 | 0.58 | 1.33% | 43.40 | 44.54 | 29483 | 13037.48 | 0.37% |
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。
