| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 31.21 | 30.86 | -1.17 | -3.65% | 30.34 | 31.45 | 80285 | 24738.54 | 7.02% | 0.00 |
| 2026-02-04 | 32.89 | 32.03 | -0.19 | -0.59% | 31.41 | 32.99 | 72201 | 23104.91 | 6.32% | 0.00 |
| 2026-02-03 | 32.00 | 32.22 | 1.07 | 3.43% | 31.00 | 32.39 | 99287 | 31662.20 | 8.69% | 3.00 |
| 2026-02-02 | 32.27 | 31.15 | -2.50 | -7.43% | 31.10 | 32.88 | 142481 | 45535.76 | 12.46% | 0.00 |
| 2026-01-30 | 34.65 | 33.65 | -4.25 | -11.21% | 32.31 | 34.84 | 213318 | 71438.67 | 18.66% | 0.00 |
| 2026-01-29 | 39.01 | 37.90 | -1.50 | -3.81% | 36.90 | 41.92 | 285486 | 110709.05 | 24.97% | 3.00 |
| 2026-01-28 | 34.45 | 39.40 | 5.44 | 16.02% | 33.84 | 40.00 | 301227 | 111934.90 | 26.35% | 2.00 |
| 2026-01-27 | 33.74 | 33.96 | -1.75 | -4.90% | 33.20 | 34.76 | 165307 | 55913.62 | 14.46% | 0.00 |
| 2026-01-26 | 35.23 | 35.71 | 1.51 | 4.42% | 35.02 | 37.20 | 228612 | 82076.69 | 20.49% | 0.00 |
| 2026-01-23 | 33.94 | 34.20 | 1.17 | 3.54% | 33.30 | 35.26 | 187567 | 64138.75 | 16.81% | 1.00 |
| 2026-01-22 | 33.10 | 33.03 | -1.35 | -3.93% | 32.23 | 33.50 | 147281 | 48227.70 | 13.20% | 0.00 |
| 2026-01-21 | 32.01 | 34.38 | 3.04 | 9.70% | 31.56 | 34.58 | 179283 | 59314.23 | 16.07% | 11.00 |
| 2026-01-20 | 32.34 | 31.34 | -0.81 | -2.52% | 30.48 | 32.47 | 71019 | 22102.78 | 6.36% | 0.00 |
| 2026-01-19 | 31.37 | 32.15 | 0.78 | 2.49% | 30.77 | 32.69 | 68725 | 21800.87 | 6.16% | 0.00 |
| 2026-01-16 | 32.00 | 31.37 | -0.55 | -1.72% | 31.26 | 32.58 | 64837 | 20578.25 | 5.81% | 0.00 |
| 2026-01-15 | 31.50 | 31.92 | 0.09 | 0.28% | 31.50 | 32.68 | 78243 | 25124.64 | 7.01% | 0.00 |
| 2026-01-14 | 32.22 | 31.83 | -0.17 | -0.53% | 31.30 | 32.78 | 82808 | 26490.61 | 7.42% | 0.00 |
| 2026-01-13 | 32.75 | 32.00 | -0.68 | -2.08% | 31.75 | 32.86 | 80451 | 26004.50 | 7.21% | 4.00 |
| 2026-01-12 | 33.72 | 32.68 | -0.42 | -1.27% | 32.28 | 33.90 | 103456 | 33766.46 | 9.27% | 3.00 |
| 2026-01-09 | 30.84 | 33.10 | 2.13 | 6.88% | 30.72 | 33.50 | 147390 | 47659.89 | 13.21% | 10.00 |
| 2026-01-08 | 31.70 | 30.97 | -1.05 | -3.28% | 30.64 | 31.84 | 94200 | 29394.46 | 8.44% | 0.00 |
| 2026-01-07 | 33.19 | 32.02 | -0.48 | -1.48% | 31.72 | 33.76 | 157677 | 51321.76 | 14.13% | 0.00 |
| 2026-01-06 | 29.38 | 32.50 | 3.49 | 12.03% | 29.38 | 33.12 | 208830 | 66560.99 | 18.72% | 0.00 |
| 2026-01-05 | 29.00 | 29.01 | 0.67 | 2.36% | 28.51 | 29.55 | 75997 | 21989.62 | 6.81% | 0.00 |
| 2025-12-31 | 28.66 | 28.34 | -0.27 | -0.94% | 28.22 | 28.85 | 58268 | 16605.16 | 5.22% | 0.00 |
| 2025-12-30 | 28.62 | 28.61 | -1.16 | -3.90% | 28.08 | 28.97 | 99396 | 28364.90 | 8.91% | 0.00 |
| 2025-12-29 | 30.80 | 29.77 | -0.89 | -2.90% | 29.70 | 31.07 | 125258 | 37797.43 | 11.23% | 0.00 |
| 2025-12-26 | 31.60 | 30.66 | 0.22 | 0.72% | 30.40 | 31.88 | 149881 | 46277.59 | 13.43% | 3.00 |
| 2025-12-25 | 30.66 | 30.44 | -2.21 | -6.77% | 29.89 | 30.96 | 182412 | 55191.12 | 16.35% | 0.00 |
| 2025-12-24 | 31.59 | 32.65 | 2.27 | 7.47% | 31.22 | 33.26 | 210356 | 67600.96 | 18.85% | 0.00 |
| 2025-12-23 | 29.38 | 30.38 | 1.63 | 5.67% | 29.00 | 31.60 | 193366 | 58494.20 | 17.33% | 0.00 |
| 2025-12-22 | 27.80 | 28.75 | 1.62 | 5.97% | 27.78 | 29.15 | 112800 | 32224.50 | 10.11% | 0.00 |
| 2025-12-19 | 27.11 | 27.13 | -0.22 | -0.80% | 26.71 | 27.40 | 67256 | 18161.88 | 6.03% | 0.00 |
| 2025-12-18 | 27.49 | 27.35 | 0.35 | 1.30% | 27.12 | 28.47 | 102626 | 28421.44 | 9.20% | 5.00 |
| 2025-12-17 | 26.55 | 27.00 | 1.01 | 3.89% | 26.36 | 27.13 | 98975 | 26515.18 | 8.87% | 0.00 |
| 2025-12-16 | 26.31 | 25.99 | 0.12 | 0.46% | 25.89 | 27.10 | 99551 | 26446.92 | 8.92% | 0.00 |
| 2025-12-15 | 24.78 | 25.87 | 1.13 | 4.57% | 24.51 | 26.69 | 72227 | 18531.14 | 6.47% | 0.00 |
| 2025-12-12 | 24.86 | 24.74 | 0.13 | 0.53% | 24.72 | 25.19 | 21119 | 5254.61 | 1.89% | 0.00 |
| 2025-12-11 | 25.20 | 24.61 | -0.49 | -1.95% | 24.60 | 25.28 | 23388 | 5808.76 | 2.10% | 0.00 |
| 2025-12-10 | 25.10 | 25.10 | 0.01 | 0.04% | 24.98 | 25.35 | 17357 | 4362.08 | 1.56% | 0.00 |
| 2025-12-09 | 25.43 | 25.09 | -0.46 | -1.80% | 25.07 | 25.55 | 24622 | 6232.33 | 2.21% | 0.00 |
| 2025-12-08 | 25.50 | 25.55 | 0.08 | 0.31% | 25.30 | 25.65 | 26933 | 6861.01 | 2.41% | 0.00 |
| 2025-12-05 | 24.78 | 25.47 | 0.65 | 2.62% | 24.75 | 25.50 | 26817 | 6773.23 | 2.40% | 0.00 |
| 2025-12-04 | 25.37 | 24.82 | -0.51 | -2.01% | 24.82 | 25.54 | 25910 | 6504.84 | 2.32% | 0.00 |
| 2025-12-03 | 25.30 | 25.33 | 0.06 | 0.24% | 25.11 | 25.54 | 30525 | 7724.04 | 2.74% | 0.00 |
| 2025-12-02 | 25.86 | 25.27 | -0.63 | -2.43% | 25.27 | 25.86 | 32864 | 8376.19 | 2.95% | 0.00 |
| 2025-12-01 | 26.01 | 25.90 | 0.67 | 2.66% | 25.69 | 26.79 | 64109 | 16745.81 | 5.75% | 0.00 |
| 2025-11-28 | 25.25 | 25.23 | 0.00 | 0.00% | 24.89 | 25.45 | 44952 | 11302.60 | 4.03% | 1.00 |
| 2025-11-27 | 26.75 | 25.23 | 0.23 | 0.92% | 25.15 | 27.00 | 91272 | 23657.07 | 8.18% | 0.00 |
| 2025-11-26 | 25.61 | 25.00 | -0.40 | -1.57% | 24.94 | 25.68 | 15873 | 4012.24 | 1.42% | 0.00 |
| 2025-11-25 | 25.37 | 25.40 | 0.19 | 0.75% | 25.22 | 25.65 | 20233 | 5143.64 | 1.81% | 0.00 |
| 2025-11-24 | 24.65 | 25.21 | 0.60 | 2.44% | 24.53 | 25.29 | 27254 | 6796.86 | 2.44% | 0.00 |
| 2025-11-21 | 25.97 | 24.61 | -1.62 | -6.18% | 24.45 | 26.14 | 41733 | 10458.44 | 3.74% | 0.00 |
| 2025-11-20 | 25.71 | 26.23 | 0.53 | 2.06% | 25.70 | 26.40 | 37791 | 9879.65 | 3.39% | 0.00 |
| 2025-11-19 | 25.96 | 25.70 | -0.38 | -1.46% | 25.53 | 26.30 | 30487 | 7851.95 | 2.73% | 0.00 |
| 2025-11-18 | 26.34 | 26.08 | -0.37 | -1.40% | 25.83 | 26.58 | 35432 | 9245.14 | 3.18% | 0.00 |
| 2025-11-17 | 26.94 | 26.45 | -0.63 | -2.33% | 26.36 | 27.11 | 39965 | 10626.07 | 3.58% | 0.00 |
| 2025-11-14 | 26.52 | 27.08 | 0.30 | 1.12% | 26.45 | 27.61 | 85475 | 23310.87 | 7.66% | 0.00 |
| 2025-11-13 | 26.70 | 26.78 | 0.30 | 1.13% | 26.57 | 27.09 | 41020 | 10991.74 | 3.68% | 0.00 |
| 2025-11-12 | 26.56 | 26.48 | -0.16 | -0.60% | 26.34 | 26.92 | 29724 | 7900.43 | 2.66% | 0.00 |
| 2025-11-11 | 26.99 | 26.64 | -0.15 | -0.56% | 26.57 | 27.02 | 32270 | 8633.69 | 2.89% | 5.00 |
| 2025-11-10 | 26.98 | 26.79 | 0.11 | 0.41% | 26.67 | 27.25 | 23681 | 6366.11 | 2.12% | 6.00 |
| 2025-11-07 | 26.99 | 26.68 | -0.28 | -1.04% | 26.66 | 26.99 | 17517 | 4694.95 | 1.57% | 0.00 |
| 2025-11-06 | 26.62 | 26.96 | 0.42 | 1.58% | 26.52 | 26.97 | 25838 | 6918.45 | 2.32% | 0.00 |
| 2025-11-05 | 26.01 | 26.54 | 0.27 | 1.03% | 25.92 | 26.65 | 25980 | 6855.38 | 2.33% | 0.00 |
| 2025-11-04 | 26.68 | 26.27 | -0.50 | -1.87% | 26.15 | 26.75 | 23952 | 6313.16 | 2.15% | 0.00 |
| 2025-11-03 | 26.88 | 26.77 | -0.11 | -0.41% | 26.20 | 27.16 | 30548 | 8101.59 | 2.74% | 0.00 |
| 2025-10-31 | 26.79 | 26.88 | 0.18 | 0.67% | 26.79 | 27.27 | 35920 | 9690.45 | 3.22% | 0.00 |
| 2025-10-30 | 27.11 | 26.70 | -0.43 | -1.58% | 26.53 | 27.12 | 39101 | 10500.07 | 3.50% | 0.00 |
| 2025-10-29 | 26.70 | 27.13 | 0.53 | 1.99% | 26.48 | 27.14 | 30838 | 8260.12 | 2.76% | 0.00 |
| 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 |
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。
