| 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 | 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 |
| 2025-08-14 | 22.58 | 21.95 | -0.56 | -2.49% | 21.90 | 22.58 | 48047 | 10658.15 | 7.10% | 0.00 |
| 2025-08-13 | 22.70 | 22.51 | -0.23 | -1.01% | 22.29 | 22.87 | 53322 | 12001.37 | 7.88% | 0.00 |
| 2025-08-12 | 22.84 | 22.74 | -0.24 | -1.04% | 22.26 | 22.95 | 71304 | 16115.96 | 10.53% | 0.00 |
| 2025-08-11 | 21.98 | 22.98 | 0.97 | 4.41% | 21.90 | 23.80 | 102732 | 23452.38 | 15.17% | 5.00 |
| 2025-08-08 | 22.48 | 22.01 | -0.49 | -2.18% | 21.82 | 22.53 | 72811 | 16085.16 | 10.75% | 3.00 |
| 2025-08-07 | 22.41 | 22.50 | -0.05 | -0.22% | 22.20 | 22.90 | 87670 | 19814.90 | 12.95% | 31.00 |
| 2025-08-06 | 22.13 | 22.55 | 0.25 | 1.12% | 21.90 | 23.18 | 126066 | 28403.67 | 18.62% | 1.00 |
| 2025-08-05 | 21.15 | 22.30 | 1.42 | 6.80% | 20.95 | 22.45 | 140221 | 30640.24 | 20.71% | 0.00 |
| 2025-08-04 | 19.91 | 20.88 | 0.64 | 3.16% | 19.90 | 20.91 | 66372 | 13715.40 | 9.80% | 0.00 |
| 2025-08-01 | 20.20 | 20.24 | -0.10 | -0.49% | 20.13 | 20.51 | 57655 | 11709.43 | 8.52% | 9.00 |
| 2025-07-31 | 20.13 | 20.34 | 0.38 | 1.90% | 19.93 | 20.68 | 81864 | 16683.68 | 12.09% | 10.00 |
| 2025-07-30 | 20.10 | 19.96 | -0.23 | -1.14% | 19.73 | 20.19 | 40397 | 8046.35 | 5.97% | 1.00 |
| 2025-07-29 | 20.40 | 20.19 | -0.22 | -1.08% | 19.92 | 20.40 | 43492 | 8738.24 | 6.42% | 0.00 |
| 2025-07-28 | 19.90 | 20.41 | 0.50 | 2.51% | 19.90 | 20.49 | 64768 | 13143.60 | 9.57% | 10.00 |
| 2025-07-25 | 19.98 | 19.91 | -0.07 | -0.35% | 19.69 | 19.98 | 45064 | 8938.85 | 6.66% | 0.00 |
| 2025-07-24 | 20.18 | 19.98 | -0.14 | -0.70% | 19.89 | 20.39 | 67430 | 13543.87 | 9.96% | 5.00 |
| 2025-07-23 | 20.70 | 20.12 | -0.81 | -3.87% | 20.09 | 20.85 | 84016 | 17122.25 | 12.41% | 0.00 |
| 2025-07-22 | 20.94 | 20.93 | -0.17 | -0.81% | 20.39 | 21.48 | 119533 | 24862.13 | 17.66% | 0.00 |
| 2025-07-21 | 20.10 | 21.10 | 1.20 | 6.03% | 19.90 | 21.24 | 145300 | 29933.48 | 21.46% | 17.00 |
| 2025-07-18 | 19.88 | 19.90 | 0.05 | 0.25% | 19.77 | 20.14 | 49623 | 9879.75 | 7.33% | 0.00 |
| 2025-07-17 | 19.81 | 19.85 | -0.07 | -0.35% | 19.76 | 20.03 | 46681 | 9294.99 | 6.90% | 0.00 |
| 2025-07-16 | 19.60 | 19.92 | 0.28 | 1.43% | 19.52 | 20.16 | 62240 | 12367.05 | 9.19% | 0.00 |
| 2025-07-15 | 19.70 | 19.64 | -0.13 | -0.66% | 19.28 | 19.87 | 48092 | 9409.60 | 7.10% | 0.00 |
| 2025-07-14 | 19.20 | 19.77 | 0.59 | 3.08% | 19.07 | 19.79 | 58650 | 11488.88 | 8.66% | 0.00 |
| 2025-07-11 | 19.27 | 19.18 | -0.02 | -0.10% | 18.90 | 19.27 | 32208 | 6156.97 | 4.76% | 0.00 |
| 2025-07-10 | 19.40 | 19.20 | -0.21 | -1.08% | 19.01 | 19.50 | 38213 | 7319.82 | 5.64% | 0.00 |
| 2025-07-09 | 19.48 | 19.41 | -0.01 | -0.05% | 19.25 | 19.71 | 43159 | 8397.82 | 6.38% | 7.00 |
| 2025-07-08 | 19.25 | 19.42 | 0.26 | 1.36% | 19.06 | 19.45 | 38102 | 7363.78 | 5.63% | 0.00 |
| 2025-07-07 | 18.98 | 19.16 | 0.18 | 0.95% | 18.82 | 19.22 | 32805 | 6264.72 | 4.85% | 0.00 |
| 2025-07-04 | 19.30 | 18.98 | -0.43 | -2.22% | 18.91 | 19.40 | 52652 | 10046.47 | 7.78% | 0.00 |
| 2025-07-03 | 19.55 | 19.41 | -0.29 | -1.47% | 19.33 | 19.64 | 79084 | 15379.13 | 11.68% | 0.00 |
| 2025-07-02 | 19.55 | 19.70 | 0.27 | 1.39% | 19.16 | 20.25 | 133098 | 26317.38 | 19.66% | 0.00 |
| 2025-07-01 | 19.35 | 19.43 | 0.23 | 1.20% | 19.20 | 19.62 | 70800 | 13727.01 | 10.46% | 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。
