| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 131.71 | 134.00 | 4.11 | 3.16% | 130.12 | 135.00 | 13929 | 18549.42 | 5.95% | 0.00 |
| 2026-03-24 | 128.20 | 129.89 | 3.56 | 2.82% | 126.45 | 132.26 | 12680 | 16400.78 | 5.42% | 0.00 |
| 2026-03-23 | 126.89 | 126.33 | -2.64 | -2.05% | 125.00 | 132.16 | 19045 | 24428.77 | 8.13% | 0.00 |
| 2026-03-20 | 133.37 | 128.97 | -3.75 | -2.83% | 128.89 | 133.89 | 9240 | 12132.14 | 3.95% | 0.00 |
| 2026-03-19 | 132.89 | 132.72 | -2.48 | -1.83% | 132.03 | 135.37 | 7483 | 9968.17 | 3.20% | 0.00 |
| 2026-03-18 | 134.67 | 135.20 | -0.80 | -0.59% | 132.88 | 136.75 | 9727 | 13049.28 | 4.15% | 0.00 |
| 2026-03-17 | 133.55 | 136.00 | 2.94 | 2.21% | 133.55 | 139.68 | 18059 | 24780.58 | 7.71% | 0.00 |
| 2026-03-16 | 133.00 | 133.06 | -0.47 | -0.35% | 131.00 | 134.00 | 7151 | 9466.12 | 3.05% | 0.00 |
| 2026-03-13 | 134.32 | 133.53 | -1.45 | -1.07% | 132.92 | 135.60 | 7421 | 9949.85 | 3.17% | 3.00 |
| 2026-03-12 | 137.35 | 134.98 | -2.83 | -2.05% | 134.01 | 137.99 | 9269 | 12577.45 | 3.96% | 0.00 |
| 2026-03-11 | 139.00 | 137.81 | -1.16 | -0.83% | 137.04 | 140.45 | 10612 | 14761.75 | 4.53% | 0.00 |
| 2026-03-10 | 137.85 | 138.97 | 2.87 | 2.11% | 136.12 | 139.33 | 12193 | 16843.42 | 5.21% | 0.00 |
| 2026-03-09 | 134.01 | 136.10 | -1.89 | -1.37% | 131.35 | 136.48 | 12202 | 16285.78 | 5.21% | 0.00 |
| 2026-03-06 | 137.69 | 137.99 | -0.26 | -0.19% | 137.10 | 139.38 | 7139 | 9866.56 | 3.05% | 0.00 |
| 2026-03-05 | 140.96 | 138.25 | -0.35 | -0.25% | 137.51 | 141.95 | 10734 | 14958.06 | 4.58% | 0.00 |
| 2026-03-04 | 138.51 | 138.60 | 0.09 | 0.06% | 137.40 | 140.11 | 9092 | 12602.85 | 3.88% | 0.00 |
| 2026-03-03 | 141.33 | 138.51 | -2.17 | -1.54% | 138.34 | 147.00 | 17633 | 25175.51 | 7.53% | 0.00 |
| 2026-03-02 | 140.50 | 140.68 | -5.32 | -3.64% | 137.60 | 143.34 | 16796 | 23555.73 | 7.17% | 0.00 |
| 2026-02-27 | 146.77 | 146.00 | -1.91 | -1.29% | 145.08 | 149.00 | 13302 | 19488.81 | 5.68% | 0.00 |
| 2026-02-26 | 149.01 | 147.91 | -2.14 | -1.43% | 146.78 | 149.98 | 15303 | 22636.79 | 6.54% | 0.00 |
| 2026-02-25 | 149.15 | 150.05 | -1.88 | -1.24% | 147.89 | 153.25 | 14393 | 21555.93 | 6.15% | 0.00 |
| 2026-02-24 | 158.86 | 151.93 | -2.17 | -1.41% | 151.20 | 159.54 | 19019 | 29316.93 | 8.12% | 0.00 |
| 2026-02-13 | 149.80 | 154.10 | 5.24 | 3.52% | 148.86 | 155.25 | 22761 | 35040.33 | 9.72% | 0.00 |
| 2026-02-12 | 148.01 | 148.86 | 0.08 | 0.05% | 147.88 | 150.47 | 7976 | 11916.41 | 3.41% | 0.00 |
| 2026-02-11 | 150.60 | 148.78 | -1.72 | -1.14% | 148.68 | 151.08 | 7433 | 11126.87 | 3.17% | 0.00 |
| 2026-02-10 | 150.52 | 150.50 | -1.25 | -0.82% | 149.82 | 152.42 | 8927 | 13462.18 | 3.81% | 0.00 |
| 2026-02-09 | 147.40 | 151.75 | 5.45 | 3.73% | 147.40 | 153.10 | 15273 | 23026.09 | 6.52% | 4.00 |
| 2026-02-06 | 144.50 | 146.30 | 0.04 | 0.03% | 143.50 | 148.50 | 10071 | 14738.58 | 4.30% | 0.00 |
| 2026-02-05 | 149.99 | 146.26 | -4.40 | -2.92% | 146.24 | 151.82 | 10457 | 15490.38 | 4.47% | 0.00 |
| 2026-02-04 | 149.00 | 150.66 | 1.76 | 1.18% | 148.23 | 153.04 | 14634 | 22048.64 | 6.25% | 0.00 |
| 2026-02-03 | 146.58 | 148.90 | 3.69 | 2.54% | 144.80 | 149.80 | 12256 | 18084.05 | 5.23% | 0.00 |
| 2026-02-02 | 145.00 | 145.21 | -2.79 | -1.89% | 145.00 | 149.49 | 12419 | 18288.46 | 5.30% | 0.00 |
| 2026-01-30 | 144.00 | 148.00 | 4.55 | 3.17% | 141.00 | 149.97 | 17613 | 25754.18 | 7.52% | 1.00 |
| 2026-01-29 | 147.79 | 143.45 | -4.95 | -3.34% | 143.06 | 151.02 | 15501 | 22901.29 | 6.62% | 0.00 |
| 2026-01-28 | 150.00 | 148.40 | -2.35 | -1.56% | 148.00 | 151.87 | 12458 | 18622.57 | 5.32% | 0.00 |
| 2026-01-27 | 152.95 | 150.75 | -2.16 | -1.41% | 147.51 | 153.94 | 15313 | 22912.98 | 6.54% | 0.00 |
| 2026-01-26 | 158.48 | 152.91 | -8.52 | -5.28% | 152.41 | 158.57 | 22132 | 34258.23 | 9.45% | 0.00 |
| 2026-01-23 | 156.15 | 161.43 | 6.82 | 4.41% | 154.60 | 162.98 | 30324 | 48210.66 | 12.95% | 0.00 |
| 2026-01-22 | 156.66 | 154.61 | 1.66 | 1.09% | 153.36 | 157.43 | 13451 | 20869.96 | 5.75% | 0.00 |
| 2026-01-21 | 152.00 | 152.95 | -2.05 | -1.32% | 152.00 | 154.89 | 17683 | 27068.99 | 7.55% | 0.00 |
| 2026-01-20 | 161.00 | 155.00 | -7.91 | -4.86% | 153.91 | 163.96 | 26636 | 42080.39 | 11.38% | 0.00 |
| 2026-01-19 | 167.00 | 162.91 | -4.87 | -2.90% | 162.27 | 167.77 | 23719 | 38821.66 | 10.13% | 0.00 |
| 2026-01-16 | 160.17 | 167.78 | 1.98 | 1.19% | 160.15 | 168.99 | 37924 | 62502.60 | 16.20% | 1.00 |
| 2026-01-15 | 165.00 | 165.80 | 4.69 | 2.91% | 164.34 | 172.35 | 43742 | 73706.11 | 18.68% | 0.00 |
| 2026-01-14 | 162.17 | 161.11 | -4.36 | -2.63% | 159.18 | 168.00 | 40600 | 66185.66 | 17.34% | 0.00 |
| 2026-01-13 | 162.23 | 165.47 | 1.72 | 1.05% | 155.45 | 169.95 | 51887 | 84044.23 | 22.16% | 0.00 |
| 2026-01-12 | 163.10 | 163.75 | -1.37 | -0.83% | 161.00 | 168.00 | 39984 | 65500.65 | 17.08% | 0.00 |
| 2026-01-09 | 164.00 | 165.12 | -0.37 | -0.22% | 163.92 | 168.80 | 30861 | 51322.98 | 13.18% | 0.00 |
| 2026-01-08 | 164.51 | 165.49 | -1.62 | -0.97% | 164.12 | 169.85 | 34275 | 56997.07 | 14.64% | 1.00 |
| 2026-01-07 | 173.00 | 167.11 | -10.38 | -5.85% | 165.95 | 175.00 | 58974 | 99891.77 | 25.19% | 0.00 |
| 2026-01-06 | 160.01 | 177.49 | 20.32 | 12.93% | 160.01 | 183.88 | 77610 | 132903.73 | 33.15% | 7.00 |
| 2026-01-05 | 155.00 | 157.17 | 4.12 | 2.69% | 153.27 | 158.45 | 31171 | 48798.75 | 13.31% | 0.00 |
| 2025-12-31 | 162.29 | 153.05 | -9.34 | -5.75% | 153.05 | 162.31 | 32917 | 51417.85 | 14.06% | 2.00 |
| 2025-12-30 | 157.15 | 162.39 | 3.62 | 2.28% | 151.71 | 163.96 | 47486 | 74896.37 | 20.28% | 0.00 |
| 2025-12-29 | 159.00 | 158.77 | -2.23 | -1.39% | 157.15 | 161.57 | 27918 | 44381.07 | 11.92% | 10.00 |
| 2025-12-26 | 164.96 | 161.00 | -7.07 | -4.21% | 157.83 | 165.03 | 50124 | 80588.41 | 21.41% | 1.00 |
| 2025-12-25 | 157.00 | 168.07 | 7.26 | 4.51% | 153.00 | 168.89 | 61750 | 100801.22 | 26.38% | 3.00 |
| 2025-12-24 | 157.00 | 160.81 | 2.98 | 1.89% | 157.00 | 167.51 | 60416 | 98506.95 | 25.81% | 1.00 |
| 2025-12-23 | 159.32 | 157.83 | -9.87 | -5.89% | 156.59 | 164.88 | 64351 | 102719.44 | 27.49% | 2.00 |
| 2025-12-22 | 170.50 | 167.70 | 0.50 | 0.30% | 162.88 | 174.73 | 89452 | 151714.52 | 38.21% | 18.00 |
| 2025-12-19 | 140.00 | 167.20 | 26.20 | 18.58% | 140.00 | 169.20 | 100926 | 161224.27 | 43.11% | 0.00 |
| 2025-12-18 | 131.10 | 141.00 | 5.20 | 3.83% | 130.80 | 148.80 | 57725 | 81860.77 | 24.66% | 4.00 |
| 2025-12-17 | 132.00 | 135.80 | -2.26 | -1.64% | 132.00 | 143.25 | 52135 | 71415.52 | 22.27% | 0.00 |
| 2025-12-16 | 136.58 | 138.06 | 11.68 | 9.24% | 135.26 | 143.96 | 72543 | 101336.52 | 30.99% | 0.00 |
| 2025-12-15 | 129.00 | 126.38 | -3.86 | -2.96% | 125.85 | 129.29 | 15559 | 19826.62 | 6.65% | 0.00 |
| 2025-12-12 | 129.89 | 130.24 | -0.21 | -0.16% | 128.51 | 131.60 | 14648 | 19084.72 | 6.26% | 0.00 |
| 2025-12-11 | 134.06 | 130.45 | -3.79 | -2.82% | 130.43 | 135.00 | 15800 | 20863.67 | 6.75% | 0.00 |
| 2025-12-10 | 134.37 | 134.24 | -0.54 | -0.40% | 132.51 | 135.88 | 14905 | 19960.63 | 6.37% | 0.00 |
| 2025-12-09 | 135.44 | 134.78 | -2.07 | -1.51% | 134.36 | 138.00 | 20064 | 27229.55 | 8.57% | 2.00 |
| 2025-12-08 | 134.28 | 136.85 | 2.90 | 2.16% | 132.51 | 138.38 | 28682 | 39093.97 | 12.25% | 0.00 |
| 2025-12-05 | 129.71 | 133.95 | 0.83 | 0.62% | 128.40 | 135.83 | 28892 | 38064.43 | 12.34% | 1.00 |
| 2025-12-04 | 133.59 | 133.12 | 4.17 | 3.23% | 131.00 | 136.00 | 35539 | 47609.82 | 15.18% | 2.00 |
| 2025-12-03 | 133.87 | 128.95 | -4.84 | -3.62% | 127.21 | 136.88 | 26807 | 35031.43 | 11.45% | 10.00 |
| 2025-12-02 | 139.36 | 133.79 | -7.48 | -5.29% | 133.23 | 140.23 | 34820 | 47138.38 | 14.87% | 0.00 |
| 2025-12-01 | 141.01 | 141.27 | -7.75 | -5.20% | 139.78 | 143.50 | 55328 | 78182.93 | 23.63% | 4.00 |
| 2025-11-28 | 136.99 | 149.02 | 16.93 | 12.82% | 136.35 | 151.48 | 77748 | 111343.66 | 33.21% | 0.00 |
| 2025-11-27 | 129.35 | 132.09 | 2.20 | 1.69% | 128.20 | 134.83 | 23117 | 30652.02 | 9.87% | 0.00 |
| 2025-11-26 | 129.82 | 129.89 | 0.07 | 0.05% | 128.03 | 132.78 | 16480 | 21606.34 | 7.04% | 1.00 |
| 2025-11-25 | 128.80 | 129.82 | 2.91 | 2.29% | 128.80 | 131.18 | 16085 | 20878.45 | 6.87% | 0.00 |
| 2025-11-24 | 125.70 | 126.91 | 2.02 | 1.62% | 124.18 | 128.50 | 17068 | 21555.41 | 7.29% | 0.00 |
豪恩汽电(301488)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。
