| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 26.86 | 26.60 | -0.41 | -1.52% | 26.47 | 27.10 | 41562 | 11128.68 | 3.72% | 0.00 |
| 2025-10-27 | 27.23 | 27.01 | -0.11 | -0.41% | 26.84 | 27.50 | 56803 | 15441.58 | 5.09% | 0.00 |
| 2025-10-24 | 27.40 | 27.12 | -0.03 | -0.11% | 27.01 | 27.52 | 29996 | 8151.86 | 2.69% | 0.00 |
| 2025-10-23 | 27.19 | 27.15 | -0.23 | -0.84% | 26.41 | 27.57 | 40125 | 10772.65 | 3.60% | 0.00 |
| 2025-10-22 | 27.09 | 27.38 | -0.24 | -0.87% | 27.01 | 27.55 | 30755 | 8396.16 | 2.76% | 0.00 |
| 2025-10-21 | 28.22 | 27.62 | -0.31 | -1.11% | 27.51 | 28.50 | 52975 | 14713.21 | 4.75% | 0.00 |
| 2025-10-20 | 27.91 | 27.93 | -0.50 | -1.76% | 27.58 | 28.35 | 42521 | 11880.25 | 3.81% | 0.00 |
| 2025-10-17 | 28.89 | 28.43 | -0.06 | -0.21% | 28.41 | 29.80 | 45762 | 13255.46 | 4.10% | 0.00 |
| 2025-10-16 | 29.20 | 28.49 | -1.08 | -3.65% | 28.36 | 29.60 | 44863 | 12976.35 | 4.02% | 4.00 |
| 2025-10-15 | 30.50 | 29.57 | -0.32 | -1.07% | 29.30 | 30.50 | 47500 | 14092.83 | 4.26% | 0.00 |
| 2025-10-14 | 31.44 | 29.89 | -0.97 | -3.14% | 29.55 | 31.80 | 77982 | 24052.86 | 6.99% | 0.00 |
| 2025-10-13 | 29.31 | 30.86 | 0.48 | 1.58% | 29.01 | 30.97 | 49568 | 14991.61 | 4.44% | 0.00 |
| 2025-10-10 | 30.75 | 30.38 | -0.52 | -1.68% | 30.10 | 30.87 | 53756 | 16390.16 | 4.82% | 0.00 |
| 2025-10-09 | 30.33 | 30.90 | 1.41 | 4.78% | 30.01 | 31.20 | 83442 | 25567.31 | 7.48% | 0.00 |
| 2025-09-30 | 29.69 | 29.49 | -0.12 | -0.41% | 29.46 | 30.21 | 48148 | 14390.46 | 4.32% | 0.00 |
| 2025-09-29 | 29.85 | 29.61 | 0.70 | 2.42% | 28.86 | 30.15 | 49021 | 14468.11 | 4.39% | 0.00 |
| 2025-09-26 | 29.60 | 28.91 | 0.45 | 1.58% | 28.73 | 29.74 | 44330 | 12971.05 | 3.97% | 0.00 |
| 2025-09-25 | 28.96 | 28.46 | -0.57 | -1.96% | 28.40 | 29.44 | 31779 | 9115.45 | 2.85% | 0.00 |
| 2025-09-24 | 28.18 | 29.03 | 1.32 | 4.76% | 27.88 | 29.04 | 38662 | 11067.58 | 3.46% | 1.00 |
| 2025-09-23 | 28.69 | 27.71 | -1.04 | -3.62% | 27.07 | 28.73 | 36479 | 10078.88 | 3.27% | 0.00 |
| 2025-09-22 | 28.78 | 28.75 | 0.15 | 0.52% | 28.21 | 28.99 | 23110 | 6586.16 | 2.07% | 0.00 |
| 2025-09-19 | 28.88 | 28.60 | -0.29 | -1.00% | 28.49 | 29.00 | 25560 | 7331.59 | 2.29% | 8.00 |
| 2025-09-18 | 29.73 | 28.89 | -1.11 | -3.70% | 28.50 | 29.73 | 48940 | 14248.10 | 4.39% | 0.00 |
| 2025-09-17 | 29.94 | 30.00 | -0.24 | -0.79% | 29.67 | 30.19 | 35657 | 10662.34 | 3.20% | 3.00 |
| 2025-09-16 | 30.05 | 30.24 | 0.26 | 0.87% | 29.31 | 30.36 | 48894 | 14579.86 | 4.38% | 1.00 |
| 2025-09-15 | 30.50 | 29.98 | -0.73 | -2.38% | 29.91 | 30.67 | 46783 | 14094.86 | 4.19% | 2.00 |
| 2025-09-12 | 30.85 | 30.71 | -0.60 | -1.92% | 30.47 | 31.87 | 81603 | 25345.45 | 7.31% | 0.00 |
| 2025-09-11 | 30.50 | 31.31 | 1.22 | 4.05% | 30.16 | 31.32 | 84637 | 26031.08 | 7.59% | 37.00 |
| 2025-09-10 | 30.10 | 30.09 | -0.41 | -1.34% | 29.56 | 30.43 | 50135 | 15027.90 | 4.49% | 0.00 |
| 2025-09-09 | 29.78 | 30.50 | 0.73 | 2.45% | 29.40 | 31.98 | 92937 | 28589.55 | 8.33% | 50.00 |
| 2025-09-08 | 29.60 | 29.77 | 0.48 | 1.64% | 29.35 | 30.07 | 36313 | 10773.78 | 3.25% | 0.00 |
| 2025-09-05 | 28.60 | 29.29 | 0.68 | 2.38% | 28.51 | 29.38 | 33283 | 9641.55 | 2.98% | 39.00 |
| 2025-09-04 | 29.13 | 28.61 | -0.28 | -0.97% | 28.17 | 29.75 | 46438 | 13421.61 | 4.16% | 0.00 |
| 2025-09-03 | 30.93 | 28.89 | -1.55 | -5.09% | 28.85 | 31.24 | 67681 | 20137.61 | 6.07% | 0.00 |
| 2025-09-02 | 32.07 | 30.44 | -0.70 | -2.25% | 30.30 | 32.50 | 91155 | 28358.83 | 8.17% | 0.00 |
| 2025-09-01 | 30.20 | 31.14 | 0.94 | 3.11% | 29.78 | 31.45 | 80936 | 24990.87 | 7.25% | 0.00 |
| 2025-08-29 | 29.95 | 30.20 | -0.68 | -2.20% | 29.51 | 30.55 | 77050 | 23084.07 | 6.91% | 0.00 |
| 2025-08-28 | 30.02 | 30.88 | 0.63 | 2.08% | 30.00 | 31.45 | 66502 | 20390.05 | 5.96% | 0.00 |
| 2025-08-27 | 31.24 | 30.25 | -0.92 | -2.95% | 30.23 | 31.50 | 77984 | 23998.68 | 6.99% | 1.00 |
| 2025-08-26 | 31.21 | 31.17 | -0.66 | -2.07% | 30.56 | 32.38 | 106275 | 33127.12 | 9.52% | 0.00 |
| 2025-08-25 | 30.52 | 31.83 | 1.70 | 5.64% | 30.11 | 31.90 | 141844 | 44006.65 | 12.71% | 4.00 |
| 2025-08-22 | 31.10 | 30.13 | -0.62 | -2.02% | 30.00 | 31.36 | 97628 | 29733.08 | 8.75% | 1.00 |
| 2025-08-21 | 30.53 | 30.75 | -0.60 | -1.91% | 30.46 | 31.63 | 137216 | 42332.46 | 12.30% | 0.00 |
| 2025-08-20 | 28.11 | 31.35 | 3.10 | 10.97% | 28.01 | 33.90 | 213102 | 67575.70 | 19.10% | 0.00 |
| 2025-08-19 | 27.42 | 28.25 | 0.83 | 3.03% | 27.31 | 28.32 | 55464 | 15507.09 | 4.97% | 4.00 |
| 2025-08-18 | 27.40 | 27.42 | 0.12 | 0.44% | 27.09 | 27.64 | 32555 | 8916.10 | 2.92% | 0.00 |
| 2025-08-15 | 27.00 | 27.30 | 0.30 | 1.11% | 26.93 | 27.45 | 26050 | 7108.80 | 2.33% | 0.00 |
| 2025-08-14 | 28.00 | 27.00 | -0.82 | -2.95% | 27.00 | 28.00 | 36158 | 9933.41 | 3.24% | 0.00 |
| 2025-08-13 | 27.95 | 27.82 | -0.26 | -0.93% | 27.50 | 28.06 | 36728 | 10202.51 | 3.29% | 0.00 |
| 2025-08-12 | 27.70 | 28.08 | -0.02 | -0.07% | 26.88 | 28.16 | 72265 | 19792.28 | 6.48% | 0.00 |
| 2025-08-11 | 28.07 | 28.10 | -0.08 | -0.28% | 27.55 | 28.22 | 39548 | 11071.65 | 3.54% | 0.00 |
| 2025-08-08 | 27.33 | 28.18 | 0.80 | 2.92% | 27.08 | 28.35 | 67047 | 18643.24 | 6.01% | 0.00 |
| 2025-08-07 | 27.39 | 27.38 | 0.00 | 0.00% | 26.91 | 27.49 | 36808 | 10025.95 | 3.30% | 0.00 |
| 2025-08-06 | 27.15 | 27.38 | 0.19 | 0.70% | 27.05 | 27.43 | 25589 | 6987.70 | 2.29% | 0.00 |
| 2025-08-05 | 27.15 | 27.19 | 0.09 | 0.33% | 27.01 | 27.40 | 26837 | 7285.68 | 2.41% | 2.00 |
| 2025-08-04 | 26.72 | 27.10 | 0.42 | 1.57% | 26.65 | 27.10 | 24871 | 6687.89 | 2.23% | 0.00 |
| 2025-08-01 | 26.47 | 26.68 | 0.21 | 0.79% | 26.25 | 26.73 | 21355 | 5672.06 | 1.91% | 0.00 |
| 2025-07-31 | 26.58 | 26.47 | -0.65 | -2.40% | 26.33 | 26.85 | 34334 | 9123.54 | 3.08% | 1.00 |
| 2025-07-30 | 27.29 | 27.12 | -0.20 | -0.73% | 26.77 | 27.49 | 27252 | 7378.43 | 2.44% | 0.00 |
| 2025-07-29 | 27.43 | 27.32 | -0.28 | -1.01% | 27.02 | 27.51 | 38552 | 10498.79 | 3.46% | 6.00 |
| 2025-07-28 | 27.51 | 27.60 | -0.05 | -0.18% | 27.39 | 27.70 | 31050 | 8552.26 | 2.78% | 0.00 |
| 2025-07-25 | 27.84 | 27.65 | -0.20 | -0.72% | 27.47 | 28.03 | 41528 | 11488.44 | 3.72% | 0.00 |
| 2025-07-24 | 27.67 | 27.85 | -0.16 | -0.57% | 27.66 | 28.44 | 63339 | 17719.68 | 5.68% | 0.00 |
| 2025-07-23 | 27.81 | 28.01 | -0.24 | -0.85% | 27.43 | 28.59 | 75578 | 21129.51 | 6.77% | 0.00 |
| 2025-07-22 | 28.90 | 28.25 | 0.29 | 1.04% | 27.90 | 28.91 | 83200 | 23577.75 | 7.46% | 0.00 |
| 2025-07-21 | 28.62 | 27.96 | -0.86 | -2.98% | 27.74 | 28.72 | 115431 | 32333.12 | 10.35% | 5.00 |
| 2025-07-18 | 27.35 | 28.82 | 2.52 | 9.58% | 26.95 | 29.83 | 180121 | 50953.07 | 16.14% | 20.00 |
| 2025-07-17 | 26.17 | 26.30 | 0.09 | 0.34% | 26.02 | 26.37 | 29154 | 7636.58 | 2.61% | 0.00 |
| 2025-07-16 | 26.06 | 26.21 | -0.05 | -0.19% | 25.81 | 26.65 | 34088 | 8920.19 | 3.06% | 0.00 |
| 2025-07-15 | 26.31 | 26.26 | -0.73 | -2.70% | 26.08 | 27.06 | 62562 | 16583.24 | 5.61% | 0.00 |
| 2025-07-14 | 26.50 | 26.99 | 1.03 | 3.97% | 26.25 | 27.48 | 91677 | 24597.58 | 8.22% | 0.00 |
| 2025-07-11 | 25.26 | 25.96 | 0.96 | 3.84% | 25.18 | 26.44 | 76541 | 19698.38 | 6.86% | 0.00 |
| 2025-07-10 | 25.33 | 25.00 | -0.30 | -1.19% | 24.91 | 25.40 | 28922 | 7247.84 | 2.59% | 0.00 |
| 2025-07-09 | 25.65 | 25.30 | -0.35 | -1.36% | 25.16 | 25.81 | 35174 | 8928.49 | 3.15% | 0.00 |
| 2025-07-08 | 25.48 | 25.65 | 0.17 | 0.67% | 25.41 | 25.85 | 34291 | 8801.26 | 3.07% | 0.00 |
| 2025-07-07 | 25.12 | 25.48 | 0.02 | 0.08% | 25.12 | 25.60 | 27462 | 6973.56 | 2.46% | 0.00 |
| 2025-07-04 | 26.00 | 25.46 | -0.86 | -3.27% | 25.22 | 26.05 | 71423 | 18290.08 | 6.40% | 0.00 |
| 2025-07-03 | 27.40 | 26.32 | 0.19 | 0.73% | 26.27 | 27.44 | 73224 | 19577.27 | 6.56% | 1.00 |
| 2025-07-02 | 26.20 | 26.13 | -0.33 | -1.25% | 25.95 | 26.45 | 33083 | 8655.35 | 2.96% | 0.00 |
| 2025-07-01 | 26.93 | 26.46 | -0.52 | -1.93% | 25.80 | 27.02 | 78223 | 20526.91 | 7.01% | 0.00 |
浩通科技(301026)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。
