| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 86.99 | 86.24 | 0.86 | 1.01% | 85.99 | 88.29 | 31816 | 27681.79 | 0.40% |
| 2026-03-24 | 84.82 | 85.38 | 1.82 | 2.18% | 83.80 | 86.00 | 32632 | 27691.33 | 0.41% |
| 2026-03-23 | 84.74 | 83.56 | -2.53 | -2.94% | 83.00 | 86.00 | 50556 | 42443.16 | 0.64% |
| 2026-03-20 | 87.68 | 86.09 | -0.59 | -0.68% | 85.74 | 89.66 | 42043 | 36892.29 | 0.53% |
| 2026-03-19 | 87.91 | 86.68 | -2.53 | -2.84% | 86.35 | 88.37 | 33880 | 29570.41 | 0.43% |
| 2026-03-18 | 88.88 | 89.21 | 0.21 | 0.24% | 87.41 | 90.10 | 48456 | 42948.53 | 0.61% |
| 2026-03-17 | 88.51 | 89.00 | 0.25 | 0.28% | 87.60 | 90.00 | 32625 | 28968.57 | 0.41% |
| 2026-03-16 | 90.49 | 88.75 | -1.96 | -2.16% | 85.16 | 90.49 | 63464 | 55371.73 | 0.80% |
| 2026-03-13 | 91.80 | 90.71 | -1.29 | -1.40% | 90.36 | 92.20 | 29754 | 27109.15 | 0.37% |
| 2026-03-12 | 92.90 | 92.00 | -0.90 | -0.97% | 91.27 | 93.14 | 34255 | 31487.25 | 0.43% |
| 2026-03-11 | 96.28 | 92.90 | -2.87 | -3.00% | 92.58 | 96.28 | 50211 | 46907.60 | 0.63% |
| 2026-03-10 | 94.92 | 95.77 | 1.77 | 1.88% | 94.50 | 97.28 | 38598 | 36872.54 | 0.49% |
| 2026-03-09 | 97.30 | 94.00 | -4.50 | -4.57% | 92.00 | 97.50 | 61583 | 57612.12 | 0.78% |
| 2026-03-06 | 98.00 | 98.50 | 1.00 | 1.03% | 96.30 | 101.50 | 60194 | 59807.95 | 0.76% |
| 2026-03-05 | 96.08 | 97.50 | 2.77 | 2.92% | 94.42 | 100.28 | 61394 | 60322.16 | 0.77% |
| 2026-03-04 | 93.45 | 94.73 | 0.14 | 0.15% | 92.71 | 96.49 | 45725 | 43387.13 | 0.58% |
| 2026-03-03 | 96.70 | 94.59 | -1.99 | -2.06% | 94.15 | 97.16 | 50586 | 48220.06 | 0.64% |
| 2026-03-02 | 95.44 | 96.58 | 0.08 | 0.08% | 94.88 | 97.50 | 53373 | 51475.71 | 0.67% |
| 2026-02-27 | 96.21 | 96.50 | -0.99 | -1.02% | 94.81 | 97.96 | 48261 | 46479.95 | 0.61% |
| 2026-02-26 | 93.39 | 97.49 | 4.40 | 4.73% | 93.15 | 97.70 | 66013 | 63462.86 | 0.83% |
| 2026-02-25 | 94.54 | 93.09 | -1.27 | -1.35% | 91.61 | 94.66 | 55296 | 51376.88 | 0.70% |
| 2026-02-24 | 95.00 | 94.36 | 0.07 | 0.07% | 92.88 | 95.37 | 52548 | 49584.65 | 0.66% |
| 2026-02-13 | 97.80 | 94.29 | -4.27 | -4.33% | 94.01 | 97.80 | 49335 | 46862.80 | 0.62% |
| 2026-02-12 | 97.29 | 98.56 | 1.56 | 1.61% | 96.35 | 99.50 | 54325 | 53354.95 | 0.68% |
| 2026-02-11 | 94.25 | 97.00 | 2.75 | 2.92% | 93.80 | 97.86 | 54957 | 52899.17 | 0.69% |
| 2026-02-10 | 85.92 | 94.25 | 7.94 | 9.20% | 85.50 | 94.60 | 101609 | 93081.24 | 1.28% |
| 2026-02-09 | 84.23 | 86.31 | 3.01 | 3.61% | 81.88 | 86.60 | 47494 | 40240.99 | 0.60% |
| 2026-02-06 | 83.53 | 83.30 | -1.03 | -1.22% | 81.87 | 84.75 | 27595 | 23059.36 | 0.35% |
| 2026-02-05 | 85.29 | 84.33 | -0.97 | -1.14% | 83.50 | 85.80 | 25460 | 21481.61 | 0.32% |
| 2026-02-04 | 84.17 | 85.30 | 1.13 | 1.34% | 83.30 | 85.70 | 30566 | 25813.57 | 0.38% |
| 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% |
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。
