| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 25.18 | 24.56 | -0.42 | -1.68% | 24.47 | 25.25 | 99782 | 24726.44 | 4.17% | 0.00 |
| 2025-03-31 | 25.00 | 24.98 | -0.52 | -2.04% | 23.80 | 25.29 | 171461 | 41753.84 | 7.17% | 1.00 |
| 2025-03-28 | 25.64 | 25.50 | -0.43 | -1.66% | 25.39 | 26.32 | 106726 | 27455.03 | 4.46% | 4.00 |
| 2025-03-27 | 25.82 | 25.93 | -0.13 | -0.50% | 25.39 | 26.65 | 142301 | 37229.65 | 5.95% | 20.00 |
| 2025-03-26 | 25.07 | 26.06 | 0.74 | 2.92% | 25.01 | 26.77 | 171728 | 44986.51 | 7.18% | 5.00 |
| 2025-03-25 | 26.20 | 25.32 | -1.13 | -4.27% | 25.24 | 26.63 | 161284 | 41721.16 | 6.75% | 8.00 |
| 2025-03-24 | 26.90 | 26.45 | -0.72 | -2.65% | 25.48 | 27.24 | 222855 | 58431.16 | 9.32% | 23.00 |
| 2025-03-21 | 28.60 | 27.17 | -2.19 | -7.46% | 27.07 | 28.74 | 290773 | 80362.25 | 12.16% | 5.00 |
| 2025-03-20 | 28.64 | 29.36 | 0.24 | 0.82% | 28.28 | 30.35 | 410904 | 120699.02 | 17.19% | 54.00 |
| 2025-03-19 | 28.10 | 29.12 | 0.94 | 3.34% | 27.90 | 29.40 | 382561 | 110451.23 | 16.00% | 15.00 |
| 2025-03-18 | 27.90 | 28.18 | 0.28 | 1.00% | 27.14 | 28.48 | 268722 | 74882.14 | 11.24% | 6.00 |
| 2025-03-17 | 27.46 | 27.90 | 0.29 | 1.05% | 26.80 | 28.36 | 230458 | 63469.62 | 9.64% | 2.00 |
| 2025-03-14 | 26.27 | 27.61 | 1.04 | 3.91% | 26.23 | 28.05 | 240838 | 65353.23 | 10.07% | 7.00 |
| 2025-03-13 | 28.03 | 26.57 | -2.01 | -7.03% | 26.06 | 28.20 | 328250 | 88049.45 | 13.73% | 1.00 |
| 2025-03-12 | 29.10 | 28.58 | -0.50 | -1.72% | 28.45 | 29.49 | 275849 | 79855.72 | 11.54% | 67.00 |
| 2025-03-11 | 28.00 | 29.08 | 0.45 | 1.57% | 27.95 | 30.57 | 335819 | 97978.09 | 14.05% | 33.00 |
| 2025-03-10 | 29.68 | 28.63 | -1.15 | -3.86% | 28.48 | 29.68 | 335111 | 96950.93 | 14.02% | 66.00 |
| 2025-03-07 | 27.21 | 29.78 | 2.24 | 8.13% | 27.21 | 29.99 | 520024 | 149378.06 | 21.75% | 24.00 |
| 2025-03-06 | 27.54 | 27.54 | 0.26 | 0.95% | 27.22 | 28.16 | 290868 | 80632.28 | 12.17% | 26.00 |
| 2025-03-05 | 26.66 | 27.28 | 0.62 | 2.33% | 26.46 | 27.50 | 289203 | 78095.55 | 12.10% | 0.00 |
| 2025-03-04 | 25.70 | 26.66 | 0.67 | 2.58% | 25.70 | 27.20 | 273781 | 73348.23 | 11.45% | 43.00 |
| 2025-03-03 | 26.63 | 25.99 | -0.64 | -2.40% | 25.69 | 26.98 | 262997 | 69038.05 | 11.00% | 28.00 |
| 2025-02-28 | 28.56 | 26.63 | -2.16 | -7.50% | 26.50 | 29.00 | 381333 | 104139.49 | 15.95% | 32.00 |
| 2025-02-27 | 28.48 | 28.79 | -0.13 | -0.45% | 28.06 | 30.19 | 462844 | 133906.53 | 19.36% | 14.00 |
| 2025-02-26 | 29.37 | 28.92 | -0.38 | -1.30% | 28.55 | 31.74 | 612674 | 184717.31 | 25.63% | 8.00 |
| 2025-02-25 | 28.99 | 29.30 | -0.70 | -2.33% | 28.88 | 30.48 | 513992 | 152196.56 | 21.50% | 41.00 |
| 2025-02-24 | 27.28 | 30.00 | 2.62 | 9.57% | 26.00 | 32.06 | 650358 | 187614.34 | 27.20% | 18.00 |
| 2025-02-21 | 25.17 | 27.38 | 1.76 | 6.87% | 25.17 | 28.12 | 546880 | 146198.14 | 22.87% | 7.00 |
| 2025-02-20 | 24.93 | 25.62 | 0.45 | 1.79% | 24.45 | 26.17 | 517988 | 132227.64 | 21.67% | 9.00 |
| 2025-02-19 | 24.20 | 25.17 | 1.15 | 4.79% | 24.00 | 25.48 | 550231 | 137694.77 | 23.01% | 55.00 |
| 2025-02-18 | 22.90 | 24.02 | 0.93 | 4.03% | 22.58 | 24.38 | 525839 | 124531.67 | 21.99% | 50.00 |
| 2025-02-17 | 22.00 | 23.09 | 1.09 | 4.95% | 21.80 | 23.16 | 287596 | 65452.47 | 12.03% | 0.00 |
| 2025-02-14 | 22.12 | 22.00 | -0.27 | -1.21% | 21.55 | 22.44 | 220602 | 48494.08 | 9.23% | 0.00 |
| 2025-02-13 | 23.05 | 22.27 | -0.93 | -4.01% | 22.23 | 23.33 | 244231 | 55209.77 | 10.22% | 3.00 |
| 2025-02-12 | 22.22 | 23.20 | 0.77 | 3.43% | 21.85 | 23.50 | 296646 | 68091.12 | 12.41% | 6.00 |
| 2025-02-11 | 22.90 | 22.43 | -0.51 | -2.22% | 22.36 | 23.19 | 257029 | 58198.91 | 10.75% | 2.00 |
| 2025-02-10 | 22.80 | 22.94 | -0.44 | -1.88% | 22.32 | 23.00 | 321164 | 72757.42 | 13.43% | 0.00 |
| 2025-02-07 | 23.38 | 23.38 | -0.22 | -0.93% | 22.86 | 24.30 | 435616 | 102756.81 | 18.22% | 2.00 |
| 2025-02-06 | 22.19 | 23.60 | 1.14 | 5.08% | 22.13 | 24.15 | 371539 | 87285.51 | 15.54% | 57.00 |
| 2025-02-05 | 22.14 | 22.46 | 0.57 | 2.60% | 21.91 | 22.99 | 280209 | 63021.46 | 11.72% | 3.00 |
| 2025-01-27 | 23.00 | 21.89 | -1.42 | -6.09% | 21.86 | 23.05 | 252565 | 56241.09 | 10.56% | 10.00 |
| 2025-01-24 | 21.79 | 23.31 | 1.14 | 5.14% | 21.70 | 23.31 | 366076 | 82960.76 | 15.31% | 35.00 |
| 2025-01-23 | 22.13 | 22.17 | 0.35 | 1.60% | 21.58 | 23.04 | 351310 | 78654.44 | 14.69% | 59.00 |
| 2025-01-22 | 21.74 | 21.82 | -0.45 | -2.02% | 21.48 | 22.18 | 225304 | 49149.87 | 9.42% | 49.00 |
| 2025-01-21 | 21.63 | 22.27 | 0.64 | 2.96% | 21.29 | 22.39 | 345975 | 75680.20 | 14.47% | 0.00 |
| 2025-01-20 | 21.60 | 21.63 | 0.47 | 2.22% | 21.25 | 21.95 | 243227 | 52517.87 | 10.17% | 12.00 |
| 2025-01-17 | 21.02 | 21.16 | 0.07 | 0.33% | 20.89 | 22.00 | 252824 | 54268.12 | 10.57% | 49.00 |
| 2025-01-16 | 21.24 | 21.09 | -0.15 | -0.71% | 20.70 | 21.68 | 253509 | 53761.76 | 10.60% | 0.00 |
| 2025-01-15 | 21.14 | 21.24 | 0.10 | 0.47% | 20.89 | 21.54 | 293288 | 62289.68 | 12.27% | 32.00 |
| 2025-01-14 | 19.00 | 21.14 | 2.03 | 10.62% | 18.93 | 21.33 | 374957 | 76294.70 | 15.68% | 0.00 |
| 2025-01-13 | 18.46 | 19.11 | 0.54 | 2.91% | 18.18 | 19.87 | 298902 | 57583.07 | 12.50% | 0.00 |
| 2025-01-10 | 18.61 | 18.57 | -0.07 | -0.38% | 18.45 | 19.59 | 283736 | 54144.58 | 11.87% | 10.00 |
| 2025-01-09 | 18.03 | 18.64 | 0.41 | 2.25% | 18.01 | 18.88 | 227263 | 41970.86 | 9.51% | 0.00 |
| 2025-01-08 | 17.55 | 18.23 | 0.58 | 3.29% | 17.08 | 18.61 | 212688 | 37953.92 | 8.90% | 0.00 |
| 2025-01-07 | 17.05 | 17.65 | 0.65 | 3.82% | 17.01 | 17.68 | 129952 | 22498.95 | 5.44% | 10.00 |
| 2025-01-06 | 17.40 | 17.00 | -0.49 | -2.80% | 16.79 | 17.47 | 139931 | 23924.00 | 5.85% | 11.00 |
| 2025-01-03 | 18.70 | 17.49 | -1.34 | -7.12% | 17.46 | 18.83 | 221876 | 39882.79 | 9.28% | 10.00 |
| 2025-01-02 | 18.76 | 18.83 | -0.09 | -0.48% | 18.26 | 19.47 | 215663 | 40718.21 | 9.02% | 15.00 |
| 2024-12-31 | 20.01 | 18.92 | -1.76 | -8.51% | 18.89 | 20.18 | 344472 | 66830.99 | 14.41% | 0.00 |
| 2024-12-30 | 20.50 | 20.68 | -0.14 | -0.67% | 19.86 | 21.18 | 136039 | 28040.20 | 5.69% | 28.00 |
| 2024-12-27 | 21.48 | 20.82 | -0.76 | -3.52% | 20.80 | 21.56 | 197206 | 41653.06 | 8.25% | 0.00 |
| 2024-12-26 | 20.74 | 21.58 | 0.85 | 4.10% | 20.60 | 21.80 | 226572 | 48541.75 | 9.48% | 22.00 |
| 2024-12-25 | 20.97 | 20.73 | -0.35 | -1.66% | 20.16 | 21.37 | 189054 | 39413.90 | 7.91% | 1.00 |
| 2024-12-24 | 21.24 | 21.08 | 0.37 | 1.79% | 20.48 | 21.49 | 193927 | 40615.40 | 8.11% | 6.00 |
| 2024-12-23 | 21.80 | 20.71 | -1.31 | -5.95% | 20.58 | 21.89 | 226906 | 47868.12 | 9.49% | 29.00 |
| 2024-12-20 | 21.29 | 22.02 | 0.72 | 3.38% | 21.10 | 22.44 | 261020 | 57222.12 | 10.92% | 8.00 |
| 2024-12-19 | 20.70 | 21.30 | 0.05 | 0.24% | 20.66 | 21.65 | 221299 | 47273.32 | 9.26% | 0.00 |
| 2024-12-18 | 21.60 | 21.25 | -0.30 | -1.39% | 21.00 | 21.89 | 256194 | 54774.83 | 10.72% | 0.00 |
| 2024-12-17 | 22.90 | 21.55 | -1.74 | -7.47% | 21.37 | 23.06 | 329839 | 72370.87 | 13.80% | 30.00 |
| 2024-12-16 | 22.60 | 23.29 | 0.31 | 1.35% | 22.17 | 24.30 | 344862 | 79697.98 | 14.42% | 34.00 |
| 2024-12-13 | 23.65 | 22.98 | -0.87 | -3.65% | 22.71 | 24.97 | 436379 | 104565.59 | 18.25% | 16.00 |
| 2024-12-12 | 24.13 | 23.85 | -1.25 | -4.98% | 23.13 | 24.65 | 452019 | 108006.96 | 18.91% | 8.00 |
| 2024-12-11 | 22.50 | 25.10 | 1.87 | 8.05% | 21.88 | 26.50 | 687076 | 161617.02 | 28.74% | 26.00 |
| 2024-12-10 | 21.69 | 23.23 | 1.88 | 8.81% | 21.23 | 25.05 | 684034 | 156104.83 | 28.61% | 4.00 |
| 2024-12-09 | 20.00 | 21.35 | 1.03 | 5.07% | 20.00 | 21.73 | 537163 | 113508.01 | 22.47% | 14.00 |
| 2024-12-06 | 20.88 | 20.32 | -0.31 | -1.50% | 19.70 | 20.88 | 432407 | 87212.06 | 18.09% | 8.00 |
| 2024-12-05 | 20.32 | 20.63 | 0.12 | 0.59% | 20.10 | 21.65 | 485114 | 100865.91 | 20.29% | 21.00 |
| 2024-12-04 | 19.34 | 20.51 | 0.86 | 4.38% | 19.23 | 21.82 | 600618 | 123389.12 | 25.12% | 68.00 |
| 2024-12-03 | 19.10 | 19.65 | 0.44 | 2.29% | 19.00 | 20.17 | 456907 | 89974.60 | 19.11% | 45.00 |
| 2024-12-02 | 19.13 | 19.21 | 0.77 | 4.18% | 18.93 | 19.86 | 449526 | 86981.89 | 18.80% | 45.00 |
昊志机电(300503)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。
