| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 30.21 | 29.58 | -0.63 | -2.09% | 29.36 | 30.85 | 114052 | 34211.06 | 4.73% | 0.00 |
| 2025-10-09 | 30.85 | 30.21 | -0.76 | -2.45% | 30.20 | 31.19 | 125992 | 38705.91 | 5.23% | 0.00 |
| 2025-09-30 | 31.03 | 30.97 | -0.06 | -0.19% | 30.87 | 31.45 | 85870 | 26719.35 | 3.56% | 0.00 |
| 2025-09-29 | 30.59 | 31.03 | 0.40 | 1.31% | 30.21 | 31.18 | 96477 | 29668.29 | 4.00% | 4.00 |
| 2025-09-26 | 31.50 | 30.63 | -1.34 | -4.19% | 30.60 | 31.68 | 118456 | 36798.95 | 4.92% | 1.00 |
| 2025-09-25 | 31.85 | 31.97 | 0.07 | 0.22% | 31.64 | 32.51 | 148988 | 47752.77 | 6.18% | 37.00 |
| 2025-09-24 | 31.30 | 31.90 | 0.53 | 1.69% | 30.74 | 32.03 | 139896 | 43963.87 | 5.81% | 0.00 |
| 2025-09-23 | 31.90 | 31.37 | -0.56 | -1.75% | 30.51 | 32.11 | 163491 | 50865.51 | 6.78% | 0.00 |
| 2025-09-22 | 31.68 | 31.93 | 0.54 | 1.72% | 31.03 | 32.12 | 139438 | 44271.02 | 5.79% | 1.00 |
| 2025-09-19 | 32.53 | 31.39 | -1.49 | -4.53% | 31.18 | 32.86 | 234210 | 74323.77 | 9.72% | 6.00 |
| 2025-09-18 | 33.71 | 32.88 | -1.30 | -3.80% | 32.24 | 34.85 | 400509 | 134939.39 | 16.62% | 18.00 |
| 2025-09-17 | 32.10 | 34.18 | 1.92 | 5.95% | 31.71 | 36.88 | 358464 | 121058.92 | 14.88% | 7.00 |
| 2025-09-16 | 30.81 | 32.26 | 1.27 | 4.10% | 30.80 | 32.59 | 288748 | 91983.81 | 11.98% | 4.00 |
| 2025-09-15 | 30.85 | 30.99 | 0.07 | 0.23% | 30.43 | 31.40 | 189490 | 58748.96 | 7.86% | 13.00 |
| 2025-09-12 | 30.57 | 30.92 | 0.07 | 0.23% | 30.21 | 31.47 | 235406 | 72800.35 | 9.77% | 0.00 |
| 2025-09-11 | 29.37 | 30.85 | 1.16 | 3.91% | 29.17 | 30.90 | 228113 | 68840.66 | 9.47% | 4.00 |
| 2025-09-10 | 29.51 | 29.69 | 0.29 | 0.99% | 29.23 | 30.38 | 176797 | 52671.66 | 7.34% | 0.00 |
| 2025-09-09 | 29.64 | 29.40 | -0.62 | -2.07% | 29.33 | 30.03 | 130736 | 38752.24 | 5.43% | 24.00 |
| 2025-09-08 | 28.68 | 30.02 | 1.05 | 3.62% | 28.68 | 30.39 | 226099 | 67282.67 | 9.38% | 0.00 |
| 2025-09-05 | 28.06 | 28.97 | 0.87 | 3.10% | 27.90 | 28.97 | 152349 | 43545.59 | 6.32% | 15.00 |
| 2025-09-04 | 29.53 | 28.10 | -1.18 | -4.03% | 27.33 | 29.93 | 216272 | 62026.31 | 8.98% | 4.00 |
| 2025-09-03 | 30.80 | 29.28 | -1.55 | -5.03% | 29.11 | 31.21 | 227018 | 67975.58 | 9.42% | 0.00 |
| 2025-09-02 | 31.80 | 30.83 | -0.32 | -1.03% | 29.07 | 31.98 | 408024 | 124486.59 | 16.93% | 0.00 |
| 2025-09-01 | 30.40 | 31.15 | 0.73 | 2.40% | 30.21 | 31.85 | 364024 | 113553.78 | 15.11% | 0.00 |
| 2025-08-29 | 30.87 | 30.42 | -0.03 | -0.10% | 29.43 | 30.98 | 287342 | 86386.89 | 11.92% | 37.00 |
| 2025-08-28 | 30.30 | 30.45 | 0.08 | 0.26% | 29.61 | 30.99 | 285800 | 86581.25 | 11.86% | 0.00 |
| 2025-08-27 | 31.50 | 30.37 | -0.90 | -2.88% | 30.37 | 31.96 | 372642 | 116569.89 | 15.46% | 4.00 |
| 2025-08-26 | 32.94 | 31.27 | -2.27 | -6.77% | 31.11 | 33.06 | 576371 | 183108.19 | 23.92% | 2.00 |
| 2025-08-25 | 28.70 | 33.54 | 5.59 | 20.00% | 28.40 | 33.54 | 718104 | 235738.02 | 29.80% | 0.00 |
| 2025-08-22 | 27.22 | 27.95 | 0.21 | 0.76% | 27.22 | 28.24 | 275153 | 76158.77 | 11.42% | 13.00 |
| 2025-08-21 | 26.63 | 27.74 | 0.92 | 3.43% | 26.63 | 29.58 | 391836 | 110286.66 | 16.26% | 18.00 |
| 2025-08-20 | 26.31 | 26.82 | 0.30 | 1.13% | 26.03 | 27.40 | 261582 | 70208.03 | 10.86% | 9.00 |
| 2025-08-19 | 25.59 | 26.52 | 0.67 | 2.59% | 25.25 | 26.86 | 293176 | 76641.15 | 12.17% | 15.00 |
| 2025-08-18 | 25.28 | 25.85 | 0.80 | 3.19% | 25.15 | 26.30 | 229652 | 59076.61 | 9.61% | 16.00 |
| 2025-08-15 | 24.03 | 25.05 | 1.01 | 4.20% | 24.03 | 25.08 | 189966 | 47174.66 | 7.95% | 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。
