| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 56.58 | 58.35 | 1.20 | 2.10% | 55.44 | 58.86 | 279033 | 161093.12 | 11.58% | 20.05 |
| 2026-02-02 | 55.63 | 57.15 | 1.58 | 2.84% | 55.63 | 59.95 | 322640 | 185191.20 | 13.39% | 29.00 |
| 2026-01-30 | 55.42 | 55.57 | -0.43 | -0.77% | 52.99 | 56.70 | 253127 | 138469.38 | 10.50% | 37.00 |
| 2026-01-29 | 57.71 | 56.00 | -1.71 | -2.96% | 55.81 | 58.03 | 204493 | 116081.89 | 8.49% | 30.00 |
| 2026-01-28 | 59.92 | 57.71 | -1.69 | -2.85% | 56.84 | 59.94 | 269398 | 155519.06 | 11.18% | 38.00 |
| 2026-01-27 | 59.80 | 59.40 | -2.30 | -3.73% | 58.10 | 61.00 | 327591 | 194804.86 | 13.59% | 84.00 |
| 2026-01-26 | 71.55 | 61.70 | -9.95 | -13.89% | 61.58 | 71.76 | 471428 | 308467.00 | 19.56% | 38.00 |
| 2026-01-23 | 68.00 | 71.65 | 4.39 | 6.53% | 66.88 | 72.56 | 478530 | 336422.22 | 19.86% | 101.00 |
| 2026-01-22 | 65.12 | 67.26 | 1.38 | 2.09% | 64.80 | 68.68 | 386277 | 259448.55 | 16.03% | 101.00 |
| 2026-01-21 | 64.65 | 65.88 | 1.87 | 2.92% | 62.86 | 69.77 | 410667 | 275102.62 | 17.04% | 31.00 |
| 2026-01-20 | 66.11 | 64.01 | -3.49 | -5.17% | 63.17 | 68.98 | 403281 | 262919.16 | 16.74% | 28.00 |
| 2026-01-19 | 63.00 | 67.50 | 4.58 | 7.28% | 63.00 | 70.85 | 532666 | 354879.94 | 22.10% | 26.00 |
| 2026-01-16 | 61.64 | 62.92 | 2.70 | 4.48% | 60.38 | 64.49 | 486647 | 303665.34 | 20.19% | 0.00 |
| 2026-01-15 | 60.57 | 60.22 | -1.22 | -1.99% | 59.54 | 61.50 | 257161 | 155275.94 | 10.67% | 10.00 |
| 2026-01-14 | 63.64 | 61.44 | -1.46 | -2.32% | 60.75 | 66.61 | 476402 | 300077.19 | 19.77% | 5.00 |
| 2026-01-13 | 66.89 | 62.90 | -6.37 | -9.20% | 55.72 | 69.00 | 536893 | 341799.69 | 22.28% | 23.00 |
| 2026-01-12 | 63.26 | 69.27 | 4.36 | 6.72% | 63.26 | 74.65 | 634301 | 436557.16 | 26.32% | 90.00 |
| 2026-01-09 | 63.08 | 64.91 | 4.11 | 6.76% | 62.26 | 69.93 | 689344 | 454086.91 | 28.61% | 12.00 |
| 2026-01-08 | 59.62 | 60.80 | 1.18 | 1.98% | 58.85 | 61.50 | 458475 | 277473.66 | 19.03% | 7.00 |
| 2026-01-07 | 58.00 | 59.62 | -2.29 | -3.70% | 56.88 | 62.77 | 508649 | 305477.66 | 21.11% | 102.00 |
| 2026-01-06 | 60.03 | 61.91 | 1.25 | 2.06% | 58.45 | 62.85 | 643580 | 390290.47 | 26.71% | 75.00 |
| 2026-01-05 | 62.22 | 60.66 | -3.06 | -4.80% | 60.00 | 62.93 | 567416 | 345317.31 | 23.55% | 24.00 |
| 2025-12-31 | 62.40 | 63.72 | -0.08 | -0.13% | 60.48 | 66.65 | 731804 | 467108.34 | 30.37% | 81.00 |
| 2025-12-30 | 50.74 | 63.80 | 10.00 | 18.59% | 50.74 | 64.56 | 814531 | 476040.75 | 33.80% | 13.00 |
| 2025-12-29 | 45.02 | 53.80 | 7.08 | 15.15% | 45.02 | 54.55 | 759428 | 380257.47 | 31.51% | 44.00 |
| 2025-12-26 | 46.00 | 46.72 | 3.30 | 7.60% | 45.88 | 49.56 | 726285 | 344921.75 | 30.14% | 63.00 |
| 2025-12-25 | 37.55 | 43.42 | 7.24 | 20.01% | 37.02 | 43.42 | 524466 | 212804.83 | 21.76% | 0.00 |
| 2025-12-24 | 34.90 | 36.18 | 1.20 | 3.43% | 34.63 | 36.58 | 170677 | 61010.48 | 7.08% | 11.00 |
| 2025-12-23 | 35.70 | 34.98 | -0.68 | -1.91% | 34.88 | 35.89 | 173007 | 60896.26 | 7.18% | 26.00 |
| 2025-12-22 | 36.29 | 35.66 | -0.27 | -0.75% | 35.48 | 36.37 | 189439 | 67809.70 | 7.86% | 0.00 |
| 2025-12-19 | 36.16 | 35.93 | -0.13 | -0.36% | 35.80 | 37.24 | 191046 | 69305.23 | 7.93% | 43.00 |
| 2025-12-18 | 35.55 | 36.06 | 0.06 | 0.17% | 35.08 | 37.70 | 255545 | 94003.95 | 10.60% | 5.00 |
| 2025-12-17 | 35.76 | 36.00 | 0.09 | 0.25% | 35.52 | 36.75 | 191676 | 69215.17 | 7.95% | 31.00 |
| 2025-12-16 | 37.00 | 35.91 | -1.75 | -4.65% | 35.55 | 37.21 | 237946 | 86305.24 | 9.87% | 9.00 |
| 2025-12-15 | 38.32 | 37.66 | -0.94 | -2.44% | 36.50 | 38.56 | 344326 | 129545.30 | 14.29% | 23.00 |
| 2025-12-12 | 35.91 | 38.60 | 2.30 | 6.34% | 35.35 | 39.20 | 432590 | 162263.86 | 17.95% | 8.00 |
| 2025-12-11 | 36.93 | 36.30 | -0.58 | -1.57% | 36.16 | 37.47 | 288436 | 105788.23 | 11.97% | 5.00 |
| 2025-12-10 | 35.56 | 36.88 | 1.93 | 5.52% | 35.51 | 37.99 | 467333 | 172399.12 | 19.39% | 22.00 |
| 2025-12-09 | 35.50 | 34.95 | -0.85 | -2.37% | 34.40 | 36.10 | 308285 | 107911.98 | 12.79% | 8.00 |
| 2025-12-08 | 34.99 | 35.80 | 1.33 | 3.86% | 33.60 | 36.20 | 569677 | 198564.98 | 23.64% | 36.00 |
| 2025-12-05 | 30.01 | 34.47 | 4.01 | 13.16% | 29.66 | 36.55 | 684438 | 232323.78 | 28.40% | 30.00 |
| 2025-12-04 | 30.01 | 30.46 | 1.52 | 5.25% | 29.51 | 31.13 | 270357 | 81917.04 | 11.22% | 19.00 |
| 2025-12-03 | 29.59 | 28.94 | -0.52 | -1.77% | 28.88 | 29.75 | 100270 | 29203.11 | 4.16% | 0.00 |
| 2025-12-02 | 30.16 | 29.46 | -1.22 | -3.98% | 29.40 | 30.40 | 145414 | 43257.78 | 6.03% | 5.00 |
| 2025-12-01 | 29.50 | 30.68 | 1.43 | 4.89% | 29.10 | 31.23 | 272764 | 82903.74 | 11.32% | 10.00 |
| 2025-11-28 | 27.80 | 29.25 | 1.74 | 6.32% | 27.51 | 30.19 | 226953 | 65958.59 | 9.42% | 6.00 |
| 2025-11-27 | 27.60 | 27.51 | -0.64 | -2.27% | 27.34 | 28.39 | 127771 | 35422.90 | 5.30% | 9.00 |
| 2025-11-26 | 28.60 | 28.15 | 0.65 | 2.36% | 28.15 | 29.50 | 198826 | 57544.39 | 8.25% | 1.00 |
| 2025-11-25 | 27.00 | 27.50 | 0.73 | 2.73% | 26.81 | 27.69 | 83799 | 22769.72 | 3.48% | 23.00 |
| 2025-11-24 | 26.39 | 26.77 | 0.44 | 1.67% | 26.09 | 26.95 | 61689 | 16366.39 | 2.56% | 0.00 |
| 2025-11-21 | 26.61 | 26.33 | -0.53 | -1.97% | 25.81 | 27.22 | 102419 | 27174.74 | 4.25% | 1.00 |
| 2025-11-20 | 27.30 | 26.86 | -0.30 | -1.10% | 26.80 | 27.48 | 48477 | 13126.01 | 2.01% | 0.00 |
| 2025-11-19 | 27.49 | 27.16 | -0.53 | -1.91% | 27.01 | 27.74 | 53774 | 14697.60 | 2.23% | 1.00 |
| 2025-11-18 | 27.59 | 27.69 | -0.12 | -0.43% | 27.27 | 27.89 | 54384 | 14997.94 | 2.26% | 0.00 |
| 2025-11-17 | 27.72 | 27.81 | 0.10 | 0.36% | 27.51 | 28.12 | 63680 | 17671.70 | 2.64% | 0.00 |
| 2025-11-14 | 28.33 | 27.71 | -0.94 | -3.28% | 27.68 | 28.34 | 89033 | 24850.59 | 3.69% | 1.00 |
| 2025-11-13 | 29.00 | 28.65 | -0.54 | -1.85% | 28.37 | 29.13 | 124087 | 35585.00 | 5.15% | 1.00 |
| 2025-11-12 | 30.10 | 29.19 | -1.29 | -4.23% | 28.88 | 30.33 | 118080 | 34881.82 | 4.90% | 30.00 |
| 2025-11-11 | 30.30 | 30.48 | 0.62 | 2.08% | 29.64 | 30.77 | 149562 | 45230.75 | 6.21% | 4.00 |
| 2025-11-10 | 30.02 | 29.86 | -0.30 | -0.99% | 29.50 | 30.27 | 97422 | 29056.95 | 4.04% | 2.00 |
| 2025-11-07 | 30.75 | 30.16 | -1.07 | -3.43% | 30.01 | 30.85 | 171137 | 51802.61 | 7.10% | 0.00 |
| 2025-11-06 | 29.08 | 31.23 | 2.29 | 7.91% | 28.85 | 31.35 | 276960 | 84509.45 | 11.49% | 28.00 |
| 2025-11-05 | 28.71 | 28.94 | -0.43 | -1.46% | 28.36 | 29.20 | 97133 | 28006.15 | 4.03% | 0.00 |
| 2025-11-04 | 29.90 | 29.37 | -0.80 | -2.65% | 28.96 | 30.09 | 124015 | 36457.68 | 5.15% | 0.00 |
| 2025-11-03 | 30.66 | 30.17 | -0.97 | -3.11% | 29.85 | 30.92 | 151093 | 45635.30 | 6.27% | 15.00 |
| 2025-10-31 | 30.85 | 31.14 | 0.30 | 0.97% | 30.33 | 31.49 | 221499 | 68605.18 | 9.19% | 11.00 |
| 2025-10-30 | 30.89 | 30.84 | 0.98 | 3.28% | 30.52 | 32.83 | 334271 | 105235.78 | 13.87% | 0.00 |
| 2025-10-29 | 29.16 | 29.86 | 0.99 | 3.43% | 28.80 | 29.86 | 196308 | 57707.38 | 8.15% | 0.00 |
| 2025-10-28 | 28.83 | 28.87 | -0.16 | -0.55% | 28.51 | 29.03 | 98122 | 28224.27 | 4.07% | 4.00 |
| 2025-10-27 | 29.01 | 29.03 | 0.23 | 0.80% | 28.66 | 29.38 | 160811 | 46568.73 | 6.67% | 0.00 |
| 2025-10-24 | 27.67 | 28.80 | 1.47 | 5.38% | 27.50 | 30.18 | 234728 | 67736.81 | 9.74% | 2.00 |
| 2025-10-23 | 27.50 | 27.33 | -0.38 | -1.37% | 26.83 | 27.50 | 63363 | 17184.19 | 2.63% | 0.00 |
| 2025-10-22 | 27.35 | 27.71 | 0.27 | 0.98% | 27.22 | 28.14 | 82103 | 22766.24 | 3.41% | 0.00 |
| 2025-10-21 | 27.40 | 27.44 | 0.12 | 0.44% | 27.07 | 27.70 | 58112 | 15914.58 | 2.41% | 0.00 |
| 2025-10-20 | 27.12 | 27.32 | 0.55 | 2.05% | 27.03 | 27.70 | 65828 | 18044.29 | 2.73% | 0.00 |
| 2025-10-17 | 27.95 | 26.77 | -1.27 | -4.53% | 26.71 | 28.09 | 69416 | 18903.48 | 2.88% | 0.00 |
| 2025-10-16 | 28.50 | 28.04 | -0.76 | -2.64% | 27.82 | 28.61 | 69973 | 19718.52 | 2.90% | 0.00 |
| 2025-10-15 | 27.90 | 28.80 | 1.10 | 3.97% | 27.38 | 28.80 | 104326 | 29487.67 | 4.33% | 5.00 |
| 2025-10-14 | 29.29 | 27.70 | -1.46 | -5.01% | 27.48 | 29.53 | 111307 | 31570.37 | 4.62% | 0.00 |
| 2025-10-13 | 27.86 | 29.16 | -0.42 | -1.42% | 27.27 | 29.32 | 112472 | 32168.13 | 4.67% | 0.00 |
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。
