| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 15.77 | 15.65 | -0.15 | -0.95% | 15.55 | 15.82 | 106042 | 16592.58 | 6.04% |
| 2025-08-21 | 15.39 | 15.80 | 0.41 | 2.66% | 15.21 | 16.01 | 196399 | 30737.31 | 11.19% |
| 2025-08-20 | 15.27 | 15.39 | 0.14 | 0.92% | 15.14 | 15.39 | 94896 | 14511.65 | 5.41% |
| 2025-08-19 | 15.03 | 15.25 | 0.28 | 1.87% | 14.92 | 15.34 | 97360 | 14782.30 | 5.55% |
| 2025-08-18 | 14.95 | 14.97 | 0.15 | 1.01% | 14.85 | 15.07 | 59639 | 8935.60 | 3.40% |
| 2025-08-15 | 14.59 | 14.82 | 0.21 | 1.44% | 14.53 | 14.93 | 47836 | 7083.87 | 2.73% |
| 2025-08-14 | 15.11 | 14.61 | -0.43 | -2.86% | 14.61 | 15.14 | 80628 | 11919.33 | 4.60% |
| 2025-08-13 | 15.29 | 15.04 | -0.19 | -1.25% | 15.02 | 15.29 | 66801 | 10075.20 | 3.81% |
| 2025-08-12 | 15.38 | 15.23 | -0.10 | -0.65% | 15.02 | 15.39 | 67039 | 10168.22 | 3.82% |
| 2025-08-11 | 15.24 | 15.33 | 0.17 | 1.12% | 15.02 | 15.38 | 86546 | 13218.65 | 4.93% |
| 2025-08-08 | 15.28 | 15.16 | -0.09 | -0.59% | 14.97 | 15.28 | 51736 | 7817.55 | 2.95% |
| 2025-08-07 | 15.21 | 15.25 | 0.04 | 0.26% | 15.07 | 15.29 | 65874 | 10012.63 | 3.75% |
| 2025-08-06 | 15.11 | 15.21 | 0.08 | 0.53% | 15.00 | 15.47 | 80041 | 12143.41 | 4.56% |
| 2025-08-05 | 14.93 | 15.13 | 0.22 | 1.48% | 14.91 | 15.13 | 74209 | 11166.78 | 4.23% |
| 2025-08-04 | 14.79 | 14.91 | 0.11 | 0.74% | 14.62 | 14.92 | 34454 | 5094.85 | 1.96% |
| 2025-08-01 | 14.60 | 14.80 | 0.16 | 1.09% | 14.59 | 14.86 | 52057 | 7683.85 | 2.97% |
| 2025-07-31 | 14.95 | 14.64 | -0.31 | -2.07% | 14.60 | 15.06 | 57797 | 8577.46 | 3.29% |
| 2025-07-30 | 15.05 | 14.95 | -0.09 | -0.60% | 14.80 | 15.07 | 53247 | 7946.63 | 3.03% |
| 2025-07-29 | 15.01 | 15.04 | 0.01 | 0.07% | 14.88 | 15.32 | 95050 | 14313.31 | 5.42% |
| 2025-07-28 | 14.69 | 15.03 | 0.34 | 2.31% | 14.64 | 15.03 | 104833 | 15630.39 | 5.97% |
| 2025-07-25 | 14.60 | 14.69 | 0.09 | 0.62% | 14.54 | 14.70 | 47309 | 6916.78 | 2.70% |
| 2025-07-24 | 14.63 | 14.60 | -0.06 | -0.41% | 14.52 | 14.74 | 70304 | 10273.58 | 4.01% |
| 2025-07-23 | 14.65 | 14.66 | -0.02 | -0.14% | 14.62 | 15.03 | 65923 | 9741.33 | 3.76% |
| 2025-07-22 | 14.86 | 14.68 | -0.23 | -1.54% | 14.62 | 14.90 | 73935 | 10866.55 | 4.21% |
| 2025-07-21 | 14.76 | 14.91 | 0.09 | 0.61% | 14.61 | 14.91 | 82025 | 12092.38 | 4.67% |
| 2025-07-18 | 15.08 | 14.82 | -0.26 | -1.72% | 14.77 | 15.10 | 84903 | 12626.21 | 4.84% |
| 2025-07-17 | 14.88 | 15.08 | 0.22 | 1.48% | 14.82 | 15.09 | 104537 | 15661.98 | 5.96% |
| 2025-07-16 | 14.84 | 14.86 | 0.06 | 0.41% | 14.78 | 14.97 | 82289 | 12239.39 | 4.69% |
| 2025-07-15 | 14.74 | 14.80 | -0.04 | -0.27% | 14.59 | 14.88 | 79351 | 11685.54 | 4.52% |
| 2025-07-14 | 14.72 | 14.84 | 0.12 | 0.82% | 14.66 | 14.84 | 65210 | 9626.73 | 3.72% |
| 2025-07-11 | 14.82 | 14.72 | -0.05 | -0.34% | 14.52 | 14.91 | 93537 | 13703.13 | 5.33% |
| 2025-07-10 | 14.70 | 14.77 | 0.02 | 0.14% | 14.62 | 14.85 | 100166 | 14759.48 | 5.71% |
| 2025-07-09 | 15.15 | 14.75 | -0.41 | -2.70% | 14.67 | 15.20 | 186081 | 27763.34 | 10.61% |
| 2025-07-08 | 15.34 | 15.16 | -0.18 | -1.17% | 15.10 | 15.34 | 144682 | 21968.34 | 8.25% |
| 2025-07-07 | 15.24 | 15.34 | -0.03 | -0.20% | 14.91 | 15.54 | 149655 | 22718.67 | 8.53% |
| 2025-07-04 | 15.88 | 15.37 | -0.83 | -5.12% | 15.24 | 15.88 | 265831 | 41327.39 | 15.15% |
| 2025-07-03 | 15.21 | 16.20 | 0.32 | 2.02% | 14.96 | 16.70 | 424666 | 67466.13 | 24.20% |
| 2025-07-02 | 15.40 | 15.88 | 0.48 | 3.12% | 14.56 | 16.63 | 446341 | 68476.56 | 25.44% |
| 2025-07-01 | 14.33 | 15.40 | 1.40 | 10.00% | 14.31 | 15.40 | 90723 | 13832.06 | 5.17% |
| 2025-06-30 | 13.83 | 14.00 | 0.23 | 1.67% | 13.82 | 14.04 | 56404 | 7875.75 | 3.21% |
| 2025-06-27 | 13.73 | 13.77 | 0.04 | 0.29% | 13.68 | 13.92 | 47742 | 6579.77 | 2.72% |
| 2025-06-26 | 13.86 | 13.73 | -0.12 | -0.87% | 13.68 | 13.94 | 47457 | 6553.72 | 2.70% |
| 2025-06-25 | 13.81 | 13.85 | -0.01 | -0.07% | 13.65 | 13.98 | 69537 | 9587.52 | 3.96% |
| 2025-06-24 | 13.59 | 13.86 | 0.27 | 1.99% | 13.59 | 13.90 | 67276 | 9271.80 | 3.83% |
| 2025-06-23 | 13.34 | 13.59 | 0.16 | 1.19% | 13.20 | 13.59 | 52592 | 7094.78 | 3.00% |
| 2025-06-20 | 13.53 | 13.43 | -0.09 | -0.67% | 13.41 | 13.71 | 60530 | 8189.72 | 3.45% |
| 2025-06-19 | 13.42 | 13.52 | 0.01 | 0.07% | 13.42 | 13.90 | 104342 | 14231.70 | 5.95% |
| 2025-06-18 | 13.15 | 13.51 | 0.25 | 1.89% | 13.15 | 13.85 | 77761 | 10488.94 | 4.43% |
| 2025-06-17 | 13.35 | 13.26 | 0.00 | 0.00% | 13.16 | 13.45 | 37919 | 5036.29 | 2.16% |
| 2025-06-16 | 13.13 | 13.26 | 0.06 | 0.45% | 13.13 | 13.42 | 38569 | 5132.50 | 2.20% |
| 2025-06-13 | 13.35 | 13.20 | -0.26 | -1.93% | 13.16 | 13.52 | 43710 | 5807.32 | 2.49% |
| 2025-06-12 | 13.45 | 13.46 | -0.03 | -0.22% | 13.35 | 13.63 | 36174 | 4879.87 | 2.06% |
| 2025-06-11 | 13.38 | 13.49 | 0.17 | 1.28% | 13.34 | 13.75 | 58481 | 7903.38 | 3.33% |
| 2025-06-10 | 13.53 | 13.32 | -0.20 | -1.48% | 13.19 | 13.60 | 53574 | 7184.99 | 3.05% |
| 2025-06-09 | 13.24 | 13.52 | 0.29 | 2.19% | 13.16 | 13.82 | 78968 | 10681.34 | 4.50% |
| 2025-06-06 | 13.15 | 13.23 | 0.12 | 0.92% | 13.05 | 13.30 | 40277 | 5305.38 | 2.30% |
| 2025-06-05 | 12.96 | 13.11 | 0.17 | 1.31% | 12.84 | 13.12 | 39118 | 5095.04 | 2.23% |
| 2025-06-04 | 12.81 | 12.94 | 0.24 | 1.89% | 12.72 | 13.03 | 33300 | 4301.57 | 1.90% |
| 2025-06-03 | 12.62 | 12.70 | 0.08 | 0.63% | 12.57 | 12.80 | 23950 | 3042.00 | 1.36% |
| 2025-05-30 | 12.83 | 12.62 | -0.26 | -2.02% | 12.58 | 12.90 | 30826 | 3910.38 | 1.76% |
| 2025-05-29 | 12.61 | 12.88 | 0.26 | 2.06% | 12.60 | 12.95 | 37665 | 4839.22 | 2.15% |
| 2025-05-28 | 12.83 | 12.62 | -0.18 | -1.41% | 12.57 | 12.86 | 23717 | 3007.68 | 1.35% |
| 2025-05-27 | 12.70 | 12.80 | 0.03 | 0.23% | 12.58 | 12.89 | 28122 | 3572.72 | 1.60% |
| 2025-05-26 | 12.55 | 12.77 | 0.22 | 1.75% | 12.55 | 12.80 | 29502 | 3753.83 | 1.68% |
| 2025-05-23 | 12.66 | 12.55 | -0.23 | -1.80% | 12.55 | 12.90 | 34805 | 4426.03 | 1.98% |
| 2025-05-22 | 12.85 | 12.78 | -0.14 | -1.08% | 12.68 | 13.11 | 32662 | 4203.86 | 1.86% |
| 2025-05-21 | 13.07 | 12.92 | -0.16 | -1.22% | 12.78 | 13.16 | 35123 | 4546.64 | 2.00% |
| 2025-05-20 | 12.91 | 13.08 | 0.10 | 0.77% | 12.83 | 13.09 | 27769 | 3612.69 | 1.58% |
| 2025-05-19 | 12.99 | 12.98 | 0.11 | 0.85% | 12.82 | 13.00 | 28321 | 3663.30 | 1.61% |
| 2025-05-16 | 12.74 | 12.87 | 0.07 | 0.55% | 12.74 | 12.98 | 27643 | 3566.32 | 1.58% |
| 2025-05-15 | 12.92 | 12.80 | -0.12 | -0.93% | 12.73 | 13.00 | 28824 | 3693.52 | 1.64% |
| 2025-05-14 | 13.06 | 12.92 | -0.06 | -0.46% | 12.81 | 13.07 | 35253 | 4555.70 | 2.01% |
| 2025-05-13 | 13.17 | 12.98 | -0.07 | -0.54% | 12.98 | 13.25 | 30177 | 3946.80 | 1.72% |
| 2025-05-12 | 13.03 | 13.05 | 0.15 | 1.16% | 12.96 | 13.15 | 29751 | 3877.34 | 1.70% |
| 2025-05-09 | 13.08 | 12.90 | -0.17 | -1.30% | 12.85 | 13.08 | 35003 | 4531.67 | 1.99% |
| 2025-05-08 | 12.80 | 13.07 | 0.21 | 1.63% | 12.76 | 13.10 | 38791 | 5047.58 | 2.21% |
| 2025-05-07 | 13.02 | 12.86 | 0.06 | 0.47% | 12.70 | 13.07 | 47817 | 6151.45 | 2.73% |
| 2025-05-06 | 12.55 | 12.80 | 0.35 | 2.81% | 12.55 | 12.80 | 49846 | 6324.87 | 2.84% |
| 2025-04-30 | 12.28 | 12.45 | 0.20 | 1.63% | 12.28 | 12.64 | 48065 | 5996.11 | 2.74% |
| 2025-04-29 | 12.07 | 12.25 | 0.20 | 1.66% | 12.07 | 12.30 | 39026 | 4768.81 | 2.22% |
好利科技(002729)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。
