| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 21.86 | 21.81 | -0.27 | -1.22% | 21.75 | 22.49 | 95636 | 21141.45 | 4.00% | 20.00 |
| 2025-05-22 | 22.20 | 22.08 | -0.12 | -0.54% | 21.96 | 22.60 | 81045 | 18010.22 | 3.39% | 0.00 |
| 2025-05-21 | 22.63 | 22.20 | -0.51 | -2.25% | 21.92 | 22.63 | 102745 | 22798.91 | 4.30% | 20.00 |
| 2025-05-20 | 22.70 | 22.71 | -0.07 | -0.31% | 22.30 | 22.95 | 86589 | 19635.48 | 3.62% | 19.00 |
| 2025-05-19 | 23.25 | 22.78 | -0.62 | -2.65% | 22.10 | 23.35 | 150856 | 33950.43 | 6.31% | 0.00 |
| 2025-05-16 | 23.23 | 23.40 | 0.06 | 0.26% | 23.12 | 23.92 | 132076 | 31269.22 | 5.52% | 0.00 |
| 2025-05-15 | 23.90 | 23.34 | -0.71 | -2.95% | 23.18 | 24.02 | 120700 | 28291.89 | 5.05% | 0.00 |
| 2025-05-14 | 24.05 | 24.05 | -0.06 | -0.25% | 23.88 | 24.78 | 173860 | 42220.53 | 7.27% | 0.00 |
| 2025-05-13 | 24.90 | 24.11 | -0.23 | -0.94% | 24.03 | 25.07 | 172664 | 42345.48 | 7.22% | 0.00 |
| 2025-05-12 | 23.66 | 24.34 | 0.94 | 4.02% | 23.61 | 24.44 | 176011 | 42636.45 | 7.36% | 28.00 |
| 2025-05-09 | 23.94 | 23.40 | -0.68 | -2.82% | 22.93 | 24.11 | 130100 | 30425.38 | 5.44% | 3.00 |
| 2025-05-08 | 23.78 | 24.08 | 0.25 | 1.05% | 23.58 | 24.26 | 119739 | 28820.60 | 5.01% | 0.00 |
| 2025-05-07 | 24.53 | 23.83 | -0.36 | -1.49% | 23.43 | 24.60 | 180797 | 43302.52 | 7.56% | 6.00 |
| 2025-05-06 | 23.53 | 24.19 | 0.67 | 2.85% | 23.53 | 24.30 | 157678 | 37822.14 | 6.59% | 10.00 |
| 2025-04-30 | 22.96 | 23.52 | 0.67 | 2.93% | 22.79 | 23.76 | 157086 | 36693.28 | 6.57% | 10.00 |
| 2025-04-29 | 22.24 | 22.85 | 0.45 | 2.01% | 22.10 | 23.06 | 114098 | 26007.91 | 4.77% | 0.00 |
| 2025-04-28 | 22.74 | 22.40 | -0.47 | -2.06% | 22.30 | 22.93 | 81403 | 18314.46 | 3.40% | 0.00 |
| 2025-04-25 | 23.04 | 22.87 | -0.08 | -0.35% | 22.57 | 23.14 | 121180 | 27713.44 | 5.07% | 18.00 |
| 2025-04-24 | 23.14 | 22.95 | -0.29 | -1.25% | 22.80 | 23.62 | 156687 | 36278.58 | 6.55% | 6.00 |
| 2025-04-23 | 22.41 | 23.24 | 1.16 | 5.25% | 22.41 | 23.59 | 237871 | 54864.03 | 9.95% | 1.00 |
| 2025-04-22 | 22.58 | 22.08 | -0.85 | -3.71% | 22.04 | 22.78 | 149247 | 33299.57 | 6.24% | 23.00 |
| 2025-04-21 | 21.39 | 22.93 | 1.47 | 6.85% | 21.29 | 22.95 | 174768 | 38937.66 | 7.31% | 22.00 |
| 2025-04-18 | 21.33 | 21.46 | -0.08 | -0.37% | 21.25 | 21.72 | 69686 | 14934.68 | 2.91% | 6.00 |
| 2025-04-17 | 21.67 | 21.54 | -0.24 | -1.10% | 21.49 | 22.10 | 86812 | 18882.10 | 3.63% | 0.00 |
| 2025-04-16 | 22.14 | 21.78 | -0.57 | -2.55% | 21.51 | 22.47 | 111869 | 24529.27 | 4.68% | 0.00 |
| 2025-04-15 | 22.06 | 22.35 | 0.19 | 0.86% | 21.93 | 22.65 | 139287 | 31041.29 | 5.83% | 0.00 |
| 2025-04-14 | 22.25 | 22.16 | 0.18 | 0.82% | 22.03 | 22.75 | 147578 | 33032.38 | 6.17% | 0.00 |
| 2025-04-11 | 21.01 | 21.98 | 0.53 | 2.47% | 21.01 | 22.44 | 186267 | 41035.64 | 7.79% | 30.00 |
| 2025-04-10 | 21.13 | 21.45 | 1.05 | 5.15% | 21.13 | 22.12 | 214483 | 46353.54 | 8.97% | 30.00 |
| 2025-04-09 | 18.94 | 20.40 | 0.77 | 3.92% | 17.61 | 20.63 | 217614 | 42436.63 | 9.10% | 12.00 |
| 2025-04-08 | 19.56 | 19.63 | 0.09 | 0.46% | 18.82 | 20.58 | 198808 | 39072.95 | 8.32% | 0.00 |
| 2025-04-07 | 21.22 | 19.54 | -4.89 | -20.02% | 19.54 | 22.18 | 202314 | 41345.12 | 8.46% | 0.00 |
| 2025-04-03 | 24.59 | 24.43 | -0.56 | -2.24% | 24.15 | 25.38 | 102992 | 25373.54 | 4.31% | 1.00 |
| 2025-04-02 | 24.56 | 24.99 | 0.43 | 1.75% | 24.54 | 25.50 | 119471 | 29974.46 | 5.00% | 0.00 |
| 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 |
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。
