| 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 | 16.80 | 16.71 | -0.08 | -0.48% | 16.61 | 17.05 | 21242 | 3583.64 | 3.11% | 0.00 |
| 2025-12-11 | 17.26 | 16.79 | -0.51 | -2.95% | 16.79 | 17.38 | 23207 | 3941.51 | 3.40% | 0.00 |
| 2025-12-10 | 17.45 | 17.30 | -0.13 | -0.75% | 17.24 | 17.50 | 17287 | 2999.12 | 2.53% | 0.00 |
| 2025-12-09 | 17.56 | 17.43 | -0.18 | -1.02% | 17.43 | 17.68 | 12772 | 2240.34 | 1.87% | 0.00 |
| 2025-12-08 | 17.46 | 17.61 | 0.19 | 1.09% | 17.34 | 17.62 | 16994 | 2978.88 | 2.49% | 0.00 |
| 2025-12-05 | 16.98 | 17.42 | 0.41 | 2.41% | 16.84 | 17.44 | 16881 | 2908.01 | 2.47% | 0.00 |
| 2025-12-04 | 17.22 | 17.01 | -0.17 | -0.99% | 16.91 | 17.31 | 14862 | 2539.83 | 2.18% | 0.00 |
| 2025-12-03 | 17.40 | 17.18 | -0.19 | -1.09% | 17.08 | 17.42 | 10722 | 1844.83 | 1.57% | 0.00 |
| 2025-12-02 | 17.39 | 17.37 | -0.09 | -0.52% | 17.21 | 17.48 | 15194 | 2637.75 | 2.23% | 0.00 |
| 2025-12-01 | 17.36 | 17.46 | 0.15 | 0.87% | 17.30 | 17.69 | 19958 | 3491.80 | 2.93% | 0.00 |
| 2025-11-28 | 17.18 | 17.31 | 0.12 | 0.70% | 17.06 | 17.31 | 18349 | 3152.21 | 2.69% | 0.00 |
| 2025-11-27 | 17.04 | 17.19 | 0.15 | 0.88% | 16.98 | 17.29 | 15539 | 2669.56 | 2.28% | 0.00 |
| 2025-11-26 | 17.09 | 17.04 | -0.11 | -0.64% | 17.01 | 17.84 | 37193 | 6460.89 | 5.45% | 0.00 |
| 2025-11-25 | 17.13 | 17.15 | 0.13 | 0.76% | 16.90 | 17.44 | 22751 | 3924.11 | 3.34% | 0.00 |
| 2025-11-24 | 16.48 | 17.02 | 0.67 | 4.10% | 16.39 | 17.07 | 29630 | 4967.84 | 4.34% | 0.00 |
| 2025-11-21 | 17.08 | 16.35 | -0.92 | -5.33% | 16.16 | 17.33 | 36010 | 5993.23 | 5.28% | 0.00 |
| 2025-11-20 | 17.47 | 17.27 | -0.03 | -0.17% | 17.10 | 17.53 | 25609 | 4438.59 | 3.75% | 0.00 |
| 2025-11-19 | 18.06 | 17.30 | -0.74 | -4.10% | 17.23 | 18.09 | 34820 | 6088.64 | 5.11% | 0.00 |
| 2025-11-18 | 18.22 | 18.04 | -0.23 | -1.26% | 17.94 | 18.32 | 21050 | 3798.51 | 3.09% | 0.00 |
| 2025-11-17 | 18.17 | 18.27 | 0.10 | 0.55% | 18.05 | 18.32 | 18662 | 3404.05 | 2.74% | 0.00 |
| 2025-11-14 | 18.02 | 18.17 | 0.09 | 0.50% | 18.02 | 18.34 | 20166 | 3677.41 | 2.96% | 0.00 |
| 2025-11-13 | 18.12 | 18.08 | 0.08 | 0.44% | 17.89 | 18.12 | 16554 | 2982.21 | 2.43% | 0.00 |
| 2025-11-12 | 18.20 | 18.00 | -0.19 | -1.04% | 17.90 | 18.25 | 22783 | 4114.78 | 3.34% | 0.00 |
| 2025-11-11 | 18.37 | 18.19 | -0.10 | -0.55% | 18.16 | 18.41 | 21711 | 3974.42 | 3.18% | 0.00 |
| 2025-11-10 | 18.29 | 18.29 | 0.05 | 0.27% | 18.21 | 18.35 | 17376 | 3176.35 | 2.55% | 0.00 |
| 2025-11-07 | 18.28 | 18.24 | -0.10 | -0.55% | 18.16 | 18.39 | 17756 | 3237.58 | 2.60% | 0.00 |
| 2025-11-06 | 18.34 | 18.34 | -0.05 | -0.27% | 18.25 | 18.45 | 18547 | 3400.74 | 2.72% | 1.00 |
| 2025-11-05 | 18.17 | 18.39 | 0.19 | 1.04% | 18.04 | 18.42 | 20069 | 3673.08 | 2.94% | 0.00 |
| 2025-11-04 | 18.25 | 18.20 | -0.13 | -0.71% | 18.08 | 18.42 | 20600 | 3752.78 | 3.02% | 0.00 |
| 2025-11-03 | 18.10 | 18.33 | 0.18 | 0.99% | 18.10 | 18.35 | 24166 | 4407.63 | 3.54% | 0.00 |
| 2025-10-31 | 17.83 | 18.15 | 0.33 | 1.85% | 17.80 | 18.24 | 21173 | 3835.50 | 3.10% | 0.00 |
| 2025-10-30 | 18.24 | 17.82 | -0.38 | -2.09% | 17.82 | 18.29 | 24630 | 4441.27 | 3.61% | 0.00 |
| 2025-10-29 | 18.36 | 18.20 | -0.36 | -1.94% | 18.03 | 18.46 | 38581 | 7032.44 | 5.66% | 0.00 |
| 2025-10-28 | 18.55 | 18.56 | -0.08 | -0.43% | 18.46 | 18.68 | 25426 | 4719.71 | 3.73% | 0.00 |
| 2025-10-27 | 18.34 | 18.64 | 0.32 | 1.75% | 18.26 | 18.72 | 37497 | 6931.72 | 5.50% | 0.00 |
| 2025-10-24 | 18.20 | 18.32 | 0.19 | 1.05% | 18.01 | 18.40 | 33955 | 6209.14 | 4.98% | 0.00 |
| 2025-10-23 | 17.94 | 18.13 | 0.17 | 0.95% | 17.70 | 18.14 | 26711 | 4800.47 | 3.92% | 0.00 |
| 2025-10-22 | 17.76 | 17.96 | 0.12 | 0.67% | 17.74 | 18.07 | 29197 | 5249.36 | 4.28% | 0.00 |
| 2025-10-21 | 17.50 | 17.84 | 0.33 | 1.88% | 17.50 | 17.88 | 19247 | 3411.96 | 2.82% | 0.00 |
| 2025-10-20 | 17.34 | 17.51 | 0.41 | 2.40% | 17.29 | 17.64 | 22331 | 3906.40 | 3.27% | 0.00 |
| 2025-10-17 | 17.69 | 17.10 | -0.54 | -3.06% | 17.08 | 17.70 | 21220 | 3676.29 | 3.11% | 0.00 |
| 2025-10-16 | 17.90 | 17.64 | -0.31 | -1.73% | 17.52 | 17.97 | 18098 | 3203.66 | 2.65% | 0.00 |
| 2025-10-15 | 17.74 | 17.95 | 0.33 | 1.87% | 17.53 | 17.97 | 22143 | 3947.25 | 3.25% | 0.00 |
| 2025-10-14 | 17.90 | 17.62 | -0.23 | -1.29% | 17.52 | 18.12 | 28541 | 5085.48 | 4.18% | 0.00 |
| 2025-10-13 | 17.40 | 17.85 | -0.14 | -0.78% | 16.80 | 17.90 | 29398 | 5154.63 | 4.31% | 0.00 |
| 2025-10-10 | 17.99 | 17.99 | 0.02 | 0.11% | 17.86 | 18.27 | 30853 | 5557.15 | 4.52% | 0.00 |
| 2025-10-09 | 18.25 | 17.97 | -0.16 | -0.88% | 17.93 | 18.25 | 29065 | 5258.78 | 4.26% | 0.00 |
| 2025-09-30 | 18.18 | 18.13 | -0.05 | -0.28% | 18.09 | 18.30 | 19411 | 3528.91 | 2.85% | 0.00 |
| 2025-09-29 | 17.89 | 18.18 | 0.22 | 1.22% | 17.66 | 18.19 | 18885 | 3402.03 | 2.77% | 0.00 |
| 2025-09-26 | 18.16 | 17.96 | -0.26 | -1.43% | 17.93 | 18.30 | 23308 | 4215.66 | 3.42% | 0.00 |
| 2025-09-25 | 18.25 | 18.22 | -0.12 | -0.65% | 18.15 | 18.57 | 28630 | 5248.09 | 4.23% | 0.00 |
| 2025-09-24 | 18.18 | 18.34 | 0.08 | 0.44% | 18.08 | 18.46 | 29145 | 5340.48 | 4.31% | 0.00 |
| 2025-09-23 | 18.51 | 18.26 | -0.25 | -1.35% | 17.68 | 18.62 | 41814 | 7537.05 | 6.18% | 0.00 |
| 2025-09-22 | 18.52 | 18.51 | 0.00 | 0.00% | 18.33 | 18.63 | 19480 | 3600.82 | 2.88% | 0.00 |
| 2025-09-19 | 18.86 | 18.51 | -0.35 | -1.86% | 18.45 | 18.91 | 30993 | 5759.95 | 4.58% | 0.00 |
| 2025-09-18 | 19.26 | 18.86 | -0.40 | -2.08% | 18.60 | 19.35 | 41126 | 7845.69 | 6.08% | 0.00 |
| 2025-09-17 | 19.19 | 19.26 | 0.07 | 0.36% | 18.97 | 19.40 | 32701 | 6296.23 | 4.83% | 0.00 |
| 2025-09-16 | 18.72 | 19.19 | 0.48 | 2.57% | 18.71 | 19.19 | 39598 | 7522.72 | 5.85% | 0.00 |
| 2025-09-15 | 18.74 | 18.71 | -0.17 | -0.90% | 18.59 | 18.89 | 25121 | 4698.74 | 3.71% | 0.00 |
| 2025-09-12 | 18.86 | 18.88 | -0.01 | -0.05% | 18.76 | 19.09 | 32452 | 6135.92 | 4.79% | 0.00 |
| 2025-09-11 | 18.71 | 18.89 | 0.21 | 1.12% | 18.43 | 18.94 | 31526 | 5903.39 | 4.66% | 3.00 |
| 2025-09-10 | 18.75 | 18.68 | -0.06 | -0.32% | 18.53 | 18.88 | 22889 | 4287.62 | 3.38% | 0.00 |
| 2025-09-09 | 19.14 | 18.74 | -0.34 | -1.78% | 18.53 | 19.15 | 31963 | 6006.94 | 4.72% | 0.00 |
| 2025-09-08 | 19.08 | 19.08 | 0.12 | 0.63% | 18.83 | 19.17 | 32748 | 6229.43 | 4.84% | 0.00 |
| 2025-09-05 | 18.68 | 18.96 | 0.31 | 1.66% | 18.52 | 18.98 | 34707 | 6535.12 | 5.13% | 0.00 |
| 2025-09-04 | 18.57 | 18.65 | 0.08 | 0.43% | 18.37 | 19.03 | 50406 | 9463.78 | 7.45% | 3.00 |
| 2025-09-03 | 19.10 | 18.57 | -0.60 | -3.13% | 18.50 | 19.24 | 39771 | 7503.66 | 5.88% | 0.00 |
| 2025-09-02 | 19.57 | 19.17 | -0.60 | -3.03% | 18.57 | 19.66 | 75937 | 14467.17 | 11.22% | 0.00 |
| 2025-09-01 | 19.91 | 19.77 | -0.13 | -0.65% | 19.68 | 20.11 | 51998 | 10308.97 | 7.68% | 0.00 |
| 2025-08-29 | 20.70 | 19.90 | -1.14 | -5.42% | 19.85 | 20.80 | 81072 | 16334.87 | 11.98% | 0.00 |
| 2025-08-28 | 21.07 | 21.04 | 0.00 | 0.00% | 20.29 | 21.49 | 56882 | 11881.40 | 8.40% | 0.00 |
| 2025-08-27 | 21.56 | 21.04 | -0.42 | -1.96% | 20.98 | 22.16 | 73298 | 15857.85 | 10.83% | 0.00 |
| 2025-08-26 | 21.50 | 21.46 | -0.06 | -0.28% | 21.31 | 21.73 | 43682 | 9416.05 | 6.45% | 0.00 |
| 2025-08-25 | 21.76 | 21.52 | -0.16 | -0.74% | 21.28 | 21.84 | 61448 | 13252.64 | 9.08% | 0.00 |
| 2025-08-22 | 21.62 | 21.68 | -0.01 | -0.05% | 21.48 | 21.83 | 40115 | 8689.98 | 5.93% | 0.00 |
| 2025-08-21 | 22.27 | 21.69 | -0.51 | -2.30% | 21.55 | 22.27 | 53119 | 11565.44 | 7.85% | 0.00 |
| 2025-08-20 | 22.10 | 22.20 | 0.05 | 0.23% | 21.81 | 22.21 | 45326 | 9979.80 | 6.70% | 0.00 |
| 2025-08-19 | 21.98 | 22.15 | 0.17 | 0.77% | 21.75 | 22.37 | 60062 | 13231.54 | 8.87% | 0.00 |
| 2025-08-18 | 22.37 | 21.98 | -0.14 | -0.63% | 21.87 | 22.55 | 64484 | 14280.59 | 9.52% | 1.00 |
| 2025-08-15 | 21.98 | 22.12 | 0.17 | 0.77% | 21.95 | 22.46 | 46845 | 10421.56 | 6.92% | 0.00 |
豪江智能(301320)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。
