| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.97 | 14.90 | -0.01 | -0.07% | 14.70 | 15.02 | 41957 | 6233.05 | 2.39% |
| 2025-10-24 | 14.75 | 14.91 | 0.25 | 1.71% | 14.66 | 14.92 | 47850 | 7105.30 | 2.73% |
| 2025-10-23 | 14.50 | 14.66 | 0.13 | 0.89% | 14.35 | 14.68 | 33497 | 4869.59 | 1.91% |
| 2025-10-22 | 14.52 | 14.53 | 0.01 | 0.07% | 14.40 | 14.69 | 29089 | 4237.77 | 1.66% |
| 2025-10-21 | 14.33 | 14.52 | 0.21 | 1.47% | 14.19 | 14.52 | 37673 | 5425.92 | 2.15% |
| 2025-10-20 | 13.99 | 14.31 | 0.54 | 3.92% | 13.94 | 14.33 | 51640 | 7335.51 | 2.94% |
| 2025-10-17 | 14.31 | 13.77 | -0.50 | -3.50% | 13.75 | 14.31 | 41612 | 5824.45 | 2.37% |
| 2025-10-16 | 14.48 | 14.27 | -0.03 | -0.21% | 14.25 | 14.53 | 37923 | 5457.97 | 2.16% |
| 2025-10-15 | 14.12 | 14.30 | 0.18 | 1.27% | 14.00 | 14.32 | 33766 | 4802.07 | 1.92% |
| 2025-10-14 | 14.25 | 14.12 | -0.08 | -0.56% | 14.06 | 14.40 | 38299 | 5458.44 | 2.18% |
| 2025-10-13 | 13.77 | 14.20 | -0.20 | -1.39% | 13.43 | 14.21 | 39094 | 5464.77 | 2.23% |
| 2025-10-10 | 14.39 | 14.40 | 0.01 | 0.07% | 14.16 | 14.51 | 37807 | 5439.51 | 2.15% |
| 2025-10-09 | 14.56 | 14.39 | 0.01 | 0.07% | 14.15 | 14.62 | 44284 | 6359.48 | 2.52% |
| 2025-09-30 | 14.37 | 14.38 | 0.02 | 0.14% | 14.36 | 14.51 | 32266 | 4653.05 | 1.84% |
| 2025-09-29 | 14.09 | 14.36 | 0.20 | 1.41% | 13.90 | 14.39 | 36589 | 5215.60 | 2.09% |
| 2025-09-26 | 14.22 | 14.16 | -0.15 | -1.05% | 14.14 | 14.44 | 35703 | 5096.78 | 2.03% |
| 2025-09-25 | 14.30 | 14.31 | 0.00 | 0.00% | 14.19 | 14.48 | 32848 | 4713.51 | 1.87% |
| 2025-09-24 | 14.00 | 14.31 | 0.26 | 1.85% | 13.90 | 14.34 | 36553 | 5189.11 | 2.08% |
| 2025-09-23 | 14.30 | 14.05 | -0.19 | -1.33% | 13.62 | 14.33 | 61368 | 8528.98 | 3.50% |
| 2025-09-22 | 14.45 | 14.24 | -0.21 | -1.45% | 14.11 | 14.45 | 41078 | 5854.79 | 2.34% |
| 2025-09-19 | 14.55 | 14.45 | -0.02 | -0.14% | 14.31 | 14.61 | 36313 | 5244.07 | 2.07% |
| 2025-09-18 | 14.91 | 14.47 | -0.44 | -2.95% | 14.40 | 14.95 | 66043 | 9714.91 | 3.76% |
| 2025-09-17 | 14.94 | 14.91 | -0.05 | -0.33% | 14.89 | 15.09 | 44415 | 6648.79 | 2.53% |
| 2025-09-16 | 14.93 | 14.96 | 0.04 | 0.27% | 14.71 | 14.97 | 47334 | 7041.16 | 2.70% |
| 2025-09-15 | 15.00 | 14.92 | 0.09 | 0.61% | 14.79 | 15.20 | 60581 | 9044.36 | 3.45% |
| 2025-09-12 | 14.93 | 14.83 | -0.11 | -0.74% | 14.79 | 15.00 | 47876 | 7121.45 | 2.73% |
| 2025-09-11 | 14.95 | 14.94 | -0.07 | -0.47% | 14.75 | 15.00 | 66502 | 9891.59 | 3.79% |
| 2025-09-10 | 15.16 | 15.01 | -0.03 | -0.20% | 14.85 | 15.16 | 35544 | 5326.47 | 2.03% |
| 2025-09-09 | 15.17 | 15.04 | 0.02 | 0.13% | 14.95 | 15.37 | 70324 | 10641.61 | 4.01% |
| 2025-09-08 | 14.86 | 15.02 | 0.16 | 1.08% | 14.80 | 15.05 | 53618 | 8020.63 | 3.06% |
| 2025-09-05 | 14.48 | 14.86 | 0.53 | 3.70% | 14.27 | 14.87 | 59005 | 8657.15 | 3.36% |
| 2025-09-04 | 14.31 | 14.33 | 0.06 | 0.42% | 14.10 | 14.84 | 64519 | 9354.37 | 3.68% |
| 2025-09-03 | 14.80 | 14.27 | -0.51 | -3.45% | 14.24 | 14.84 | 56105 | 8162.93 | 3.20% |
| 2025-09-02 | 15.25 | 14.78 | -0.52 | -3.40% | 14.54 | 15.30 | 90342 | 13334.15 | 5.15% |
| 2025-09-01 | 15.33 | 15.30 | 0.12 | 0.79% | 15.22 | 15.44 | 64928 | 9953.39 | 3.70% |
| 2025-08-29 | 15.45 | 15.18 | -0.26 | -1.68% | 15.15 | 15.45 | 54133 | 8254.43 | 3.09% |
| 2025-08-28 | 15.19 | 15.44 | 0.34 | 2.25% | 14.70 | 15.49 | 102029 | 15483.04 | 5.81% |
| 2025-08-27 | 15.69 | 15.10 | -0.56 | -3.58% | 15.09 | 15.76 | 85990 | 13296.26 | 4.90% |
| 2025-08-26 | 15.51 | 15.66 | 0.10 | 0.64% | 15.42 | 15.86 | 80456 | 12592.12 | 4.59% |
| 2025-08-25 | 15.86 | 15.56 | -0.09 | -0.58% | 15.39 | 15.91 | 107980 | 16778.34 | 6.15% |
| 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% |
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。
