| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 56.45 | 56.45 | 0.07 | 0.12% | 56.15 | 56.71 | 21055 | 11877.73 | 0.27% |
| 2025-08-13 | 56.69 | 56.38 | -0.31 | -0.55% | 56.23 | 57.28 | 28319 | 16066.42 | 0.36% |
| 2025-08-12 | 56.52 | 56.69 | 0.16 | 0.28% | 56.22 | 56.98 | 14425 | 8175.36 | 0.18% |
| 2025-08-11 | 56.89 | 56.53 | -0.36 | -0.63% | 56.24 | 57.13 | 22164 | 12534.96 | 0.28% |
| 2025-08-08 | 56.36 | 56.89 | 0.44 | 0.78% | 56.26 | 57.38 | 19913 | 11340.34 | 0.25% |
| 2025-08-07 | 57.31 | 56.45 | -0.82 | -1.43% | 56.45 | 57.39 | 21414 | 12169.22 | 0.27% |
| 2025-08-06 | 56.02 | 57.27 | 1.40 | 2.51% | 55.88 | 57.36 | 30481 | 17312.34 | 0.38% |
| 2025-08-05 | 56.19 | 55.87 | -0.32 | -0.57% | 55.21 | 56.35 | 20254 | 11339.76 | 0.25% |
| 2025-08-04 | 55.20 | 56.19 | 0.64 | 1.15% | 55.20 | 56.49 | 26347 | 14793.33 | 0.33% |
| 2025-08-01 | 56.01 | 55.55 | -0.47 | -0.84% | 55.22 | 56.19 | 22506 | 12526.35 | 0.28% |
| 2025-07-31 | 56.85 | 56.02 | -1.13 | -1.98% | 55.61 | 57.13 | 37519 | 21052.23 | 0.47% |
| 2025-07-30 | 56.87 | 57.15 | 0.26 | 0.46% | 56.20 | 57.20 | 28296 | 16034.31 | 0.36% |
| 2025-07-29 | 57.22 | 56.89 | -0.51 | -0.89% | 56.72 | 57.54 | 16059 | 9165.54 | 0.20% |
| 2025-07-28 | 57.05 | 57.40 | 0.52 | 0.91% | 56.65 | 57.45 | 23774 | 13584.75 | 0.30% |
| 2025-07-25 | 57.20 | 56.88 | -0.29 | -0.51% | 56.54 | 57.50 | 26406 | 15071.35 | 0.33% |
| 2025-07-24 | 57.11 | 57.17 | 0.06 | 0.11% | 56.69 | 57.31 | 30074 | 17159.93 | 0.38% |
| 2025-07-23 | 58.08 | 57.11 | -0.96 | -1.65% | 56.80 | 58.34 | 48257 | 27623.21 | 0.61% |
| 2025-07-22 | 59.94 | 58.07 | -1.78 | -2.97% | 57.67 | 59.94 | 52768 | 30892.98 | 0.66% |
| 2025-07-21 | 59.55 | 59.85 | 0.56 | 0.94% | 59.25 | 60.29 | 22971 | 13723.30 | 0.29% |
| 2025-07-18 | 58.90 | 59.29 | 0.24 | 0.41% | 58.40 | 59.55 | 21731 | 12833.92 | 0.27% |
| 2025-07-17 | 58.54 | 59.05 | 0.51 | 0.87% | 58.34 | 59.29 | 17389 | 10240.05 | 0.22% |
| 2025-07-16 | 58.12 | 58.54 | 0.63 | 1.09% | 57.69 | 58.63 | 18159 | 10597.35 | 0.23% |
| 2025-07-15 | 58.95 | 57.91 | -0.91 | -1.55% | 57.79 | 59.27 | 25650 | 14933.39 | 0.32% |
| 2025-07-14 | 58.35 | 58.82 | 0.51 | 0.87% | 58.25 | 59.81 | 24466 | 14427.74 | 0.31% |
| 2025-07-11 | 58.39 | 58.31 | -0.08 | -0.14% | 58.16 | 58.86 | 22178 | 12973.37 | 0.28% |
| 2025-07-10 | 58.20 | 58.39 | 0.36 | 0.62% | 57.90 | 58.62 | 17047 | 9926.20 | 0.21% |
| 2025-07-09 | 58.39 | 58.43 | 0.13 | 0.22% | 58.13 | 58.85 | 15109 | 8838.24 | 0.19% |
| 2025-07-08 | 58.21 | 58.30 | 0.02 | 0.03% | 57.86 | 58.50 | 26739 | 15566.73 | 0.34% |
| 2025-07-07 | 59.25 | 58.28 | -0.82 | -1.39% | 58.00 | 59.46 | 22900 | 13363.90 | 0.29% |
| 2025-07-04 | 58.58 | 59.10 | 0.50 | 0.85% | 58.45 | 59.82 | 29108 | 17206.43 | 0.37% |
| 2025-07-03 | 58.78 | 58.60 | -0.07 | -0.12% | 58.24 | 59.00 | 18233 | 10681.15 | 0.23% |
| 2025-07-02 | 59.22 | 58.67 | -0.56 | -0.95% | 58.60 | 59.70 | 30762 | 18158.66 | 0.39% |
| 2025-07-01 | 59.26 | 59.23 | 0.01 | 0.02% | 58.20 | 59.44 | 33539 | 19691.85 | 0.42% |
| 2025-06-30 | 59.50 | 59.22 | -0.24 | -0.40% | 59.01 | 59.93 | 30382 | 18029.14 | 0.38% |
| 2025-06-27 | 60.22 | 59.46 | -0.76 | -1.26% | 59.40 | 60.22 | 20222 | 12064.25 | 0.25% |
| 2025-06-26 | 61.13 | 60.22 | -0.81 | -1.33% | 59.38 | 61.60 | 32522 | 19540.00 | 0.41% |
| 2025-06-25 | 61.00 | 61.03 | -0.04 | -0.07% | 60.99 | 61.81 | 22370 | 13718.00 | 0.28% |
| 2025-06-24 | 61.48 | 61.07 | 0.33 | 0.54% | 60.88 | 61.69 | 22557 | 13790.53 | 0.28% |
| 2025-06-23 | 62.00 | 60.74 | -1.72 | -2.75% | 60.10 | 62.49 | 46443 | 28378.88 | 0.58% |
| 2025-06-20 | 62.91 | 62.46 | -0.44 | -0.70% | 61.90 | 63.12 | 23192 | 14461.61 | 0.29% |
| 2025-06-19 | 63.00 | 62.90 | -0.10 | -0.16% | 62.72 | 63.66 | 13405 | 8470.81 | 0.17% |
| 2025-06-18 | 62.62 | 63.00 | 0.26 | 0.41% | 62.58 | 63.39 | 15318 | 9651.00 | 0.19% |
| 2025-06-17 | 62.61 | 62.74 | -0.06 | -0.10% | 62.50 | 63.10 | 13466 | 8452.92 | 0.17% |
| 2025-06-16 | 62.29 | 62.80 | 1.19 | 1.93% | 61.82 | 63.55 | 27743 | 17384.53 | 0.35% |
| 2025-06-13 | 62.87 | 61.61 | -1.62 | -2.56% | 61.61 | 63.52 | 60818 | 38092.80 | 0.77% |
| 2025-06-12 | 63.33 | 63.23 | -0.06 | -0.09% | 63.00 | 63.95 | 18227 | 11541.12 | 0.23% |
| 2025-06-11 | 62.65 | 63.29 | 0.71 | 1.13% | 62.30 | 63.52 | 16133 | 10183.10 | 0.20% |
| 2025-06-10 | 63.30 | 62.58 | -0.74 | -1.17% | 62.30 | 63.75 | 19671 | 12374.95 | 0.25% |
| 2025-06-09 | 63.69 | 63.32 | -0.33 | -0.52% | 63.00 | 63.93 | 17582 | 11141.75 | 0.22% |
| 2025-06-06 | 63.50 | 63.65 | 0.12 | 0.19% | 62.90 | 63.68 | 15602 | 9892.44 | 0.20% |
| 2025-06-05 | 63.14 | 63.53 | 0.38 | 0.60% | 63.00 | 64.34 | 24119 | 15353.53 | 0.30% |
| 2025-06-04 | 62.47 | 63.15 | 0.32 | 0.51% | 62.20 | 63.59 | 22185 | 13982.86 | 0.28% |
| 2025-06-03 | 61.64 | 62.83 | 1.49 | 2.43% | 61.29 | 63.18 | 36909 | 23125.39 | 0.46% |
| 2025-05-30 | 61.63 | 61.34 | -0.37 | -0.60% | 61.34 | 62.38 | 20717 | 12777.80 | 0.26% |
| 2025-05-29 | 60.91 | 61.71 | 0.53 | 0.87% | 60.05 | 62.68 | 29808 | 18436.71 | 0.38% |
| 2025-05-28 | 60.10 | 61.18 | 1.02 | 1.70% | 60.01 | 61.43 | 44247 | 26899.55 | 0.56% |
| 2025-05-27 | 62.37 | 60.16 | -2.22 | -3.56% | 58.40 | 62.41 | 60505 | 36730.75 | 0.76% |
| 2025-05-26 | 63.10 | 62.38 | -1.04 | -1.64% | 62.04 | 63.88 | 31602 | 19823.22 | 0.40% |
| 2025-05-23 | 62.04 | 63.42 | 1.47 | 2.37% | 61.87 | 63.65 | 33321 | 21005.18 | 0.42% |
| 2025-05-22 | 61.04 | 61.95 | 0.83 | 1.36% | 60.69 | 62.47 | 21852 | 13502.88 | 0.28% |
| 2025-05-21 | 61.23 | 61.12 | -0.10 | -0.16% | 60.83 | 61.77 | 13560 | 8283.21 | 0.17% |
| 2025-05-20 | 60.74 | 61.22 | 0.78 | 1.29% | 60.37 | 61.50 | 19291 | 11768.35 | 0.24% |
| 2025-05-19 | 61.36 | 60.44 | -0.92 | -1.50% | 60.37 | 61.61 | 26309 | 16009.47 | 0.33% |
| 2025-05-16 | 59.25 | 61.36 | 2.01 | 3.39% | 59.22 | 61.55 | 28181 | 17138.55 | 0.35% |
| 2025-05-15 | 59.88 | 59.35 | -0.81 | -1.35% | 59.15 | 60.10 | 19878 | 11834.66 | 0.25% |
| 2025-05-14 | 60.30 | 60.16 | -0.28 | -0.46% | 59.89 | 60.76 | 19530 | 11768.14 | 0.25% |
| 2025-05-13 | 60.00 | 60.44 | 0.68 | 1.14% | 59.49 | 60.60 | 21876 | 13166.50 | 0.28% |
| 2025-05-12 | 60.20 | 59.76 | -0.44 | -0.73% | 59.52 | 60.80 | 30424 | 18217.76 | 0.38% |
| 2025-05-09 | 58.82 | 60.20 | 1.24 | 2.10% | 58.82 | 60.57 | 28941 | 17356.60 | 0.36% |
| 2025-05-08 | 58.79 | 58.96 | 0.12 | 0.20% | 58.41 | 59.24 | 17873 | 10520.88 | 0.23% |
| 2025-05-07 | 57.98 | 58.84 | 1.65 | 2.89% | 57.61 | 58.99 | 33059 | 19379.29 | 0.42% |
| 2025-05-06 | 56.98 | 57.19 | 0.43 | 0.76% | 56.28 | 57.93 | 33586 | 19159.43 | 0.42% |
| 2025-04-30 | 56.89 | 56.76 | -0.15 | -0.26% | 56.50 | 57.30 | 25111 | 14295.60 | 0.32% |
| 2025-04-29 | 57.30 | 56.91 | 0.31 | 0.55% | 56.50 | 57.88 | 34919 | 19915.76 | 0.44% |
| 2025-04-28 | 56.25 | 56.60 | 0.55 | 0.98% | 56.05 | 57.10 | 22953 | 12971.66 | 0.29% |
| 2025-04-25 | 56.36 | 56.05 | -0.30 | -0.53% | 55.70 | 56.64 | 18117 | 10158.42 | 0.23% |
| 2025-04-24 | 56.41 | 56.35 | -0.06 | -0.11% | 56.03 | 56.77 | 16215 | 9145.80 | 0.20% |
| 2025-04-23 | 55.96 | 56.41 | 0.91 | 1.64% | 55.81 | 56.87 | 23056 | 12997.11 | 0.29% |
| 2025-04-22 | 55.63 | 55.50 | -0.06 | -0.11% | 55.14 | 55.89 | 15710 | 8734.02 | 0.20% |
| 2025-04-21 | 54.65 | 55.56 | 0.77 | 1.41% | 54.65 | 55.89 | 18671 | 10317.95 | 0.24% |
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。
