| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 18.16 | 18.11 | -0.08 | -0.44% | 18.02 | 18.35 | 18205 | 3304.61 | 2.67% | 0.00 |
| 2026-02-03 | 17.88 | 18.19 | 0.46 | 2.59% | 17.71 | 18.28 | 24115 | 4348.18 | 3.54% | 0.00 |
| 2026-02-02 | 17.85 | 17.73 | -0.07 | -0.39% | 17.61 | 18.19 | 27571 | 4958.38 | 4.04% | 0.00 |
| 2026-01-30 | 17.45 | 17.80 | 0.30 | 1.71% | 17.34 | 17.80 | 21758 | 3833.37 | 3.19% | 0.00 |
| 2026-01-29 | 17.78 | 17.50 | -0.40 | -2.23% | 17.40 | 18.13 | 22143 | 3923.33 | 3.25% | 0.00 |
| 2026-01-28 | 18.23 | 17.90 | -0.30 | -1.65% | 17.78 | 18.24 | 23639 | 4245.94 | 3.47% | 0.00 |
| 2026-01-27 | 18.07 | 18.20 | -0.03 | -0.16% | 17.48 | 18.28 | 29592 | 5311.59 | 4.34% | 0.00 |
| 2026-01-26 | 18.56 | 18.23 | -0.27 | -1.46% | 18.10 | 18.59 | 25882 | 4736.86 | 3.79% | 0.00 |
| 2026-01-23 | 18.42 | 18.50 | -0.25 | -1.33% | 18.19 | 18.54 | 46203 | 8495.72 | 6.77% | 0.00 |
| 2026-01-22 | 18.48 | 18.75 | 0.25 | 1.35% | 18.45 | 18.79 | 26169 | 4887.06 | 3.84% | 0.00 |
| 2026-01-21 | 18.20 | 18.50 | 0.16 | 0.87% | 18.15 | 18.59 | 29750 | 5498.99 | 4.36% | 0.00 |
| 2026-01-20 | 18.59 | 18.34 | -0.26 | -1.40% | 18.18 | 18.74 | 42805 | 7882.05 | 6.28% | 0.00 |
| 2026-01-19 | 18.47 | 18.60 | 0.13 | 0.70% | 18.35 | 18.61 | 30602 | 5654.99 | 4.49% | 0.00 |
| 2026-01-16 | 18.47 | 18.47 | 0.09 | 0.49% | 18.18 | 18.57 | 27478 | 5047.23 | 4.03% | 10.00 |
| 2026-01-15 | 18.55 | 18.38 | -0.07 | -0.38% | 18.20 | 18.56 | 25947 | 4755.19 | 3.80% | 0.00 |
| 2026-01-14 | 18.38 | 18.45 | 0.30 | 1.65% | 18.13 | 18.78 | 56944 | 10524.80 | 8.35% | 0.00 |
| 2026-01-13 | 18.29 | 18.15 | -0.13 | -0.71% | 18.07 | 18.65 | 42367 | 7755.56 | 6.21% | 0.00 |
| 2026-01-12 | 18.00 | 18.28 | 0.48 | 2.70% | 17.80 | 18.43 | 55466 | 10083.95 | 8.13% | 0.00 |
| 2026-01-09 | 17.59 | 17.80 | 0.25 | 1.42% | 17.41 | 17.81 | 31166 | 5504.39 | 4.57% | 0.00 |
| 2026-01-08 | 17.35 | 17.55 | 0.21 | 1.21% | 17.26 | 17.63 | 24475 | 4283.66 | 3.59% | 0.00 |
| 2026-01-07 | 17.52 | 17.34 | -0.17 | -0.97% | 17.32 | 17.55 | 24339 | 4239.25 | 3.57% | 0.00 |
| 2026-01-06 | 17.67 | 17.51 | -0.25 | -1.41% | 17.41 | 17.80 | 50624 | 8894.80 | 7.42% | 0.00 |
| 2026-01-05 | 16.95 | 17.76 | 0.79 | 4.66% | 16.88 | 18.39 | 61126 | 10798.52 | 8.96% | 0.00 |
| 2025-12-31 | 17.10 | 16.97 | -0.02 | -0.12% | 16.70 | 17.12 | 13429 | 2267.92 | 1.97% | 0.00 |
| 2025-12-30 | 16.80 | 16.99 | 0.19 | 1.13% | 16.67 | 17.14 | 15732 | 2658.07 | 2.31% | 0.00 |
| 2025-12-29 | 16.87 | 16.80 | -0.01 | -0.06% | 16.65 | 16.94 | 15783 | 2644.92 | 2.31% | 0.00 |
| 2025-12-26 | 16.98 | 16.81 | -0.18 | -1.06% | 16.75 | 17.13 | 15869 | 2680.69 | 2.33% | 0.00 |
| 2025-12-25 | 16.94 | 16.99 | 0.06 | 0.35% | 16.83 | 17.04 | 14648 | 2477.15 | 2.15% | 0.00 |
| 2025-12-24 | 16.62 | 16.93 | 0.24 | 1.44% | 16.55 | 16.95 | 11317 | 1907.70 | 1.66% | 0.00 |
| 2025-12-23 | 16.52 | 16.69 | 0.11 | 0.66% | 16.46 | 16.70 | 13659 | 2268.80 | 2.00% | 0.00 |
| 2025-12-22 | 16.66 | 16.58 | -0.04 | -0.24% | 16.56 | 16.83 | 14385 | 2402.90 | 2.11% | 0.00 |
| 2025-12-19 | 16.33 | 16.62 | 0.24 | 1.47% | 16.33 | 16.65 | 15960 | 2644.74 | 2.34% | 0.00 |
| 2025-12-18 | 16.22 | 16.38 | 0.20 | 1.24% | 16.10 | 16.59 | 16965 | 2786.91 | 2.49% | 0.00 |
| 2025-12-17 | 16.30 | 16.18 | -0.04 | -0.25% | 15.84 | 16.35 | 21065 | 3379.86 | 3.09% | 0.00 |
| 2025-12-16 | 16.60 | 16.22 | -0.37 | -2.23% | 16.11 | 16.65 | 17156 | 2787.59 | 2.52% | 0.00 |
| 2025-12-15 | 16.53 | 16.59 | -0.12 | -0.72% | 16.28 | 16.79 | 21451 | 3551.50 | 3.15% | 0.00 |
| 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 |
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。
