| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 25.00 | 25.09 | 0.00 | 0.00% | 24.20 | 25.80 | 97526 | 24712.20 | 6.61% | 11.00 |
| 2026-02-05 | 25.50 | 25.09 | -0.15 | -0.59% | 24.79 | 25.56 | 105381 | 26472.01 | 7.14% | 0.00 |
| 2026-02-04 | 22.46 | 25.24 | 2.56 | 11.29% | 22.31 | 25.27 | 179329 | 43762.30 | 12.15% | 51.00 |
| 2026-02-03 | 22.00 | 22.68 | 0.85 | 3.89% | 21.66 | 22.69 | 61623 | 13633.83 | 4.17% | 0.00 |
| 2026-02-02 | 21.38 | 21.83 | -0.67 | -2.98% | 20.81 | 22.59 | 80474 | 17642.90 | 5.45% | 0.00 |
| 2026-01-30 | 21.80 | 22.50 | 0.99 | 4.60% | 21.18 | 22.66 | 92755 | 20512.10 | 6.28% | 10.00 |
| 2026-01-29 | 22.20 | 21.51 | -0.92 | -4.10% | 21.20 | 22.52 | 68783 | 15100.62 | 4.66% | 0.00 |
| 2026-01-28 | 22.78 | 22.43 | -0.41 | -1.80% | 22.25 | 23.28 | 84883 | 19188.50 | 5.75% | 0.00 |
| 2026-01-27 | 22.10 | 22.84 | 0.79 | 3.58% | 22.05 | 23.59 | 126556 | 28911.14 | 8.58% | 1.00 |
| 2026-01-26 | 23.62 | 22.05 | -1.73 | -7.28% | 21.69 | 23.62 | 125024 | 27782.03 | 8.47% | 0.00 |
| 2026-01-23 | 22.93 | 23.78 | 0.62 | 2.68% | 22.70 | 23.99 | 127860 | 29933.88 | 8.66% | 0.00 |
| 2026-01-22 | 21.04 | 23.16 | 2.15 | 10.23% | 21.04 | 24.36 | 184743 | 41689.86 | 12.52% | 0.00 |
| 2026-01-21 | 21.01 | 21.01 | 0.06 | 0.29% | 20.90 | 21.74 | 78317 | 16580.99 | 5.31% | 0.00 |
| 2026-01-20 | 21.49 | 20.95 | -0.40 | -1.87% | 20.78 | 22.25 | 112032 | 23817.10 | 7.59% | 23.00 |
| 2026-01-19 | 22.41 | 21.35 | -1.02 | -4.56% | 21.27 | 22.47 | 144391 | 31127.66 | 9.78% | 4.00 |
| 2026-01-16 | 22.90 | 22.37 | -0.29 | -1.28% | 22.21 | 23.43 | 164296 | 37217.68 | 11.13% | 2.00 |
| 2026-01-15 | 23.95 | 22.66 | -0.37 | -1.61% | 22.40 | 25.56 | 356346 | 84419.86 | 24.15% | 0.00 |
| 2026-01-14 | 19.28 | 23.03 | 3.84 | 20.01% | 19.28 | 23.03 | 170039 | 37220.30 | 11.52% | 0.00 |
| 2026-01-13 | 19.50 | 19.19 | -0.14 | -0.72% | 19.10 | 19.77 | 56275 | 10917.66 | 3.81% | 0.00 |
| 2026-01-12 | 19.19 | 19.33 | 0.21 | 1.10% | 18.91 | 19.41 | 59243 | 11356.75 | 4.01% | 0.00 |
| 2026-01-09 | 19.65 | 19.12 | -0.36 | -1.85% | 19.00 | 19.68 | 67099 | 12893.73 | 4.55% | 9.00 |
| 2026-01-08 | 19.70 | 19.48 | -0.14 | -0.71% | 19.06 | 20.04 | 99360 | 19536.66 | 6.73% | 0.00 |
| 2026-01-07 | 18.78 | 19.62 | 0.63 | 3.32% | 18.38 | 19.68 | 113500 | 21774.81 | 7.69% | 0.00 |
| 2026-01-06 | 18.95 | 18.99 | 0.25 | 1.33% | 18.79 | 19.58 | 70341 | 13429.86 | 4.77% | 0.00 |
| 2026-01-05 | 19.01 | 18.74 | -0.31 | -1.63% | 18.60 | 19.08 | 57949 | 10858.91 | 3.93% | 0.00 |
| 2025-12-31 | 18.70 | 19.05 | 0.35 | 1.87% | 18.64 | 19.27 | 66394 | 12633.13 | 4.50% | 0.00 |
| 2025-12-30 | 18.68 | 18.70 | 0.11 | 0.59% | 18.35 | 19.19 | 65781 | 12326.18 | 4.46% | 0.00 |
| 2025-12-29 | 18.96 | 18.59 | -0.09 | -0.48% | 18.40 | 19.38 | 56198 | 10493.55 | 3.81% | 33.00 |
| 2025-12-26 | 18.70 | 18.68 | -0.11 | -0.59% | 18.40 | 18.92 | 40050 | 7486.54 | 2.71% | 0.00 |
| 2025-12-25 | 18.85 | 18.79 | -0.07 | -0.37% | 18.51 | 19.14 | 50212 | 9456.58 | 3.40% | 0.00 |
| 2025-12-24 | 18.95 | 18.86 | -0.08 | -0.42% | 18.83 | 19.15 | 58228 | 11049.79 | 3.95% | 0.00 |
| 2025-12-23 | 19.50 | 18.94 | -0.29 | -1.51% | 18.70 | 19.57 | 107329 | 20414.42 | 7.27% | 0.00 |
| 2025-12-22 | 18.35 | 19.23 | 0.98 | 5.37% | 18.15 | 20.19 | 190877 | 36876.34 | 12.94% | 1.00 |
| 2025-12-19 | 17.25 | 18.25 | 1.08 | 6.29% | 17.07 | 18.52 | 87529 | 15617.17 | 5.93% | 0.00 |
| 2025-12-18 | 17.00 | 17.17 | -0.08 | -0.46% | 16.93 | 17.39 | 35300 | 6074.31 | 2.39% | 0.00 |
| 2025-12-17 | 16.82 | 17.25 | 0.44 | 2.62% | 16.49 | 17.28 | 61222 | 10333.00 | 4.15% | 0.00 |
| 2025-12-16 | 17.15 | 16.81 | -0.39 | -2.27% | 16.71 | 17.32 | 45547 | 7700.76 | 3.09% | 16.00 |
| 2025-12-15 | 17.57 | 17.20 | -0.47 | -2.66% | 17.05 | 17.67 | 67954 | 11716.59 | 4.60% | 19.00 |
| 2025-12-12 | 17.78 | 17.67 | 0.12 | 0.68% | 17.35 | 18.32 | 59699 | 10652.28 | 4.05% | 0.00 |
| 2025-12-11 | 18.32 | 17.55 | -0.66 | -3.62% | 17.54 | 18.32 | 63267 | 11269.26 | 4.29% | 26.00 |
| 2025-12-10 | 17.90 | 18.21 | 0.06 | 0.33% | 17.90 | 18.66 | 124351 | 22710.66 | 8.43% | 39.00 |
| 2025-12-09 | 16.90 | 18.15 | 1.25 | 7.40% | 16.88 | 19.58 | 193052 | 35417.88 | 13.08% | 5.00 |
| 2025-12-08 | 16.03 | 16.90 | 0.88 | 5.49% | 16.00 | 17.25 | 69907 | 11743.01 | 4.74% | 0.00 |
| 2025-12-05 | 15.82 | 16.02 | 0.21 | 1.33% | 15.58 | 16.09 | 24153 | 3839.45 | 1.64% | 0.00 |
| 2025-12-04 | 16.02 | 15.81 | -0.24 | -1.50% | 15.56 | 16.03 | 25220 | 3986.77 | 1.71% | 30.00 |
| 2025-12-03 | 16.20 | 16.05 | -0.13 | -0.80% | 15.85 | 16.22 | 21514 | 3441.16 | 1.46% | 0.00 |
| 2025-12-02 | 16.28 | 16.18 | -0.12 | -0.74% | 16.10 | 16.40 | 31499 | 5111.75 | 2.13% | 0.00 |
| 2025-12-01 | 16.09 | 16.30 | 0.21 | 1.31% | 15.94 | 16.61 | 40515 | 6589.17 | 2.75% | 46.00 |
| 2025-11-28 | 15.67 | 16.09 | 0.39 | 2.48% | 15.56 | 16.09 | 25655 | 4070.59 | 1.74% | 0.00 |
| 2025-11-27 | 15.68 | 15.70 | 0.19 | 1.23% | 15.47 | 15.83 | 24757 | 3880.82 | 1.68% | 0.00 |
| 2025-11-26 | 15.80 | 15.51 | -0.17 | -1.08% | 15.46 | 15.98 | 30541 | 4791.63 | 2.07% | 0.00 |
| 2025-11-25 | 15.70 | 15.68 | 0.28 | 1.82% | 15.40 | 15.88 | 20343 | 3194.96 | 1.38% | 9.00 |
| 2025-11-24 | 15.21 | 15.40 | 0.31 | 2.05% | 15.07 | 15.51 | 27340 | 4185.57 | 1.85% | 0.00 |
| 2025-11-21 | 15.50 | 15.09 | -0.62 | -3.95% | 14.86 | 15.89 | 26779 | 4088.82 | 1.81% | 0.00 |
| 2025-11-20 | 15.86 | 15.71 | 0.06 | 0.38% | 15.56 | 15.92 | 18973 | 2988.83 | 1.29% | 0.00 |
| 2025-11-19 | 16.21 | 15.65 | -0.48 | -2.98% | 15.62 | 16.30 | 31461 | 4981.72 | 2.13% | 0.00 |
| 2025-11-18 | 16.60 | 16.13 | -0.32 | -1.95% | 16.02 | 16.65 | 29140 | 4713.02 | 1.97% | 0.00 |
| 2025-11-17 | 16.32 | 16.45 | 0.23 | 1.42% | 16.20 | 16.55 | 23188 | 3803.34 | 1.57% | 0.00 |
| 2025-11-14 | 16.23 | 16.22 | 0.01 | 0.06% | 16.10 | 16.48 | 24196 | 3948.88 | 1.64% | 0.00 |
| 2025-11-13 | 16.36 | 16.21 | 0.01 | 0.06% | 16.07 | 16.40 | 20002 | 3236.86 | 1.36% | 36.00 |
| 2025-11-12 | 16.35 | 16.20 | -0.15 | -0.92% | 16.00 | 16.36 | 20756 | 3354.26 | 1.41% | 0.00 |
| 2025-11-11 | 16.55 | 16.35 | -0.08 | -0.49% | 16.28 | 16.55 | 18247 | 2992.77 | 1.24% | 0.00 |
| 2025-11-10 | 16.62 | 16.43 | -0.07 | -0.42% | 16.38 | 16.62 | 29144 | 4802.30 | 1.97% | 0.00 |
| 2025-11-07 | 16.85 | 16.50 | -0.25 | -1.49% | 16.43 | 16.85 | 26638 | 4400.21 | 1.81% | 42.00 |
| 2025-11-06 | 16.78 | 16.75 | 0.00 | 0.00% | 16.41 | 16.88 | 25592 | 4252.96 | 1.73% | 10.00 |
| 2025-11-05 | 16.57 | 16.75 | -0.01 | -0.06% | 16.30 | 16.88 | 20363 | 3404.48 | 1.38% | 0.00 |
| 2025-11-04 | 16.90 | 16.76 | -0.09 | -0.53% | 16.61 | 16.93 | 21359 | 3571.04 | 1.45% | 0.00 |
| 2025-11-03 | 16.64 | 16.85 | 0.16 | 0.96% | 16.43 | 16.89 | 27377 | 4573.68 | 1.86% | 0.00 |
| 2025-10-31 | 16.58 | 16.69 | 0.09 | 0.54% | 16.58 | 16.80 | 29298 | 4895.33 | 1.99% | 0.00 |
| 2025-10-30 | 16.82 | 16.60 | -0.30 | -1.78% | 16.50 | 17.02 | 30423 | 5074.28 | 2.06% | 0.00 |
| 2025-10-29 | 17.40 | 16.90 | -0.47 | -2.71% | 16.79 | 17.45 | 29108 | 4941.41 | 1.97% | 0.00 |
| 2025-10-28 | 17.32 | 17.37 | 0.18 | 1.05% | 17.13 | 17.46 | 44287 | 7672.29 | 3.00% | 5.00 |
| 2025-10-27 | 17.55 | 17.19 | 0.02 | 0.12% | 16.99 | 17.67 | 46067 | 7964.90 | 3.12% | 0.00 |
| 2025-10-24 | 16.97 | 17.17 | 0.31 | 1.84% | 16.86 | 17.18 | 28169 | 4810.33 | 1.91% | 0.00 |
| 2025-10-23 | 16.81 | 16.86 | 0.05 | 0.30% | 16.56 | 16.89 | 21701 | 3625.40 | 1.47% | 0.00 |
| 2025-10-22 | 16.71 | 16.81 | 0.08 | 0.48% | 16.57 | 16.97 | 27456 | 4611.31 | 1.86% | 0.00 |
| 2025-10-21 | 16.55 | 16.73 | 0.48 | 2.95% | 16.16 | 16.78 | 31468 | 5204.83 | 2.13% | 0.00 |
| 2025-10-20 | 15.97 | 16.25 | 0.38 | 2.39% | 15.97 | 16.35 | 27146 | 4399.29 | 1.84% | 0.00 |
| 2025-10-17 | 16.44 | 15.87 | -0.40 | -2.46% | 15.77 | 16.44 | 32309 | 5180.30 | 2.19% | 0.00 |
| 2025-10-16 | 16.48 | 16.27 | -0.18 | -1.09% | 16.18 | 16.65 | 25459 | 4158.97 | 1.73% | 0.00 |
翰博高新(301321)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。
