| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 127.00 | 124.89 | -4.01 | -3.11% | 124.56 | 129.12 | 20971 | 26545.08 | 8.96% | 0.00 |
| 2025-11-20 | 131.00 | 128.90 | -0.45 | -0.35% | 128.33 | 132.58 | 16365 | 21280.99 | 6.99% | 10.00 |
| 2025-11-19 | 131.35 | 129.35 | -1.98 | -1.51% | 129.10 | 132.33 | 13250 | 17280.45 | 5.66% | 0.00 |
| 2025-11-18 | 132.01 | 131.33 | -1.42 | -1.07% | 130.62 | 134.22 | 14675 | 19418.19 | 6.27% | 47.00 |
| 2025-11-17 | 131.92 | 132.75 | 0.95 | 0.72% | 131.34 | 133.75 | 13762 | 18249.54 | 5.88% | 0.00 |
| 2025-11-14 | 133.00 | 131.80 | -3.20 | -2.37% | 131.80 | 135.48 | 16117 | 21475.68 | 6.88% | 0.00 |
| 2025-11-13 | 134.04 | 135.00 | 0.01 | 0.01% | 133.94 | 136.20 | 17838 | 24086.09 | 7.62% | 2.00 |
| 2025-11-12 | 137.77 | 134.99 | -4.91 | -3.51% | 133.60 | 138.37 | 26373 | 35741.60 | 11.26% | 0.00 |
| 2025-11-11 | 145.00 | 139.90 | -4.16 | -2.89% | 137.16 | 145.58 | 35775 | 50046.29 | 15.28% | 0.00 |
| 2025-11-10 | 149.79 | 144.06 | -7.14 | -4.72% | 142.60 | 152.50 | 40542 | 59105.52 | 17.32% | 1.00 |
| 2025-11-07 | 158.00 | 151.20 | -3.51 | -2.27% | 146.42 | 158.66 | 54841 | 83147.04 | 23.42% | 0.00 |
| 2025-11-06 | 148.42 | 154.71 | 4.96 | 3.31% | 146.38 | 157.15 | 41827 | 63513.14 | 17.87% | 1.00 |
| 2025-11-05 | 142.00 | 149.75 | 4.66 | 3.21% | 142.00 | 158.00 | 39843 | 60420.26 | 17.02% | 1.00 |
| 2025-11-04 | 152.61 | 145.09 | -7.52 | -4.93% | 143.80 | 153.81 | 33395 | 48855.79 | 14.26% | 2.00 |
| 2025-11-03 | 155.76 | 152.61 | -3.38 | -2.17% | 150.50 | 157.22 | 37170 | 56966.05 | 15.88% | 0.00 |
| 2025-10-31 | 142.61 | 155.99 | 12.24 | 8.51% | 142.61 | 160.30 | 69590 | 107652.39 | 29.72% | 5.00 |
| 2025-10-30 | 152.00 | 143.75 | -9.61 | -6.27% | 143.50 | 152.90 | 42942 | 62739.37 | 18.34% | 1.00 |
| 2025-10-29 | 151.77 | 153.36 | 2.76 | 1.83% | 147.51 | 153.60 | 35852 | 54103.09 | 15.31% | 52.00 |
| 2025-10-28 | 153.39 | 150.60 | -1.92 | -1.26% | 149.08 | 156.46 | 37079 | 56468.47 | 15.84% | 0.00 |
| 2025-10-27 | 155.00 | 152.52 | -1.17 | -0.76% | 150.38 | 157.20 | 36791 | 56331.05 | 15.71% | 1.00 |
| 2025-10-24 | 146.52 | 153.69 | 7.77 | 5.32% | 145.82 | 153.69 | 35752 | 53632.15 | 15.27% | 6.00 |
| 2025-10-23 | 152.29 | 145.92 | -3.47 | -2.32% | 144.55 | 152.95 | 29762 | 43698.51 | 12.71% | 0.00 |
| 2025-10-22 | 147.52 | 149.39 | -3.30 | -2.16% | 146.50 | 150.80 | 27177 | 40352.65 | 11.61% | 1.00 |
| 2025-10-21 | 149.00 | 152.69 | 2.84 | 1.90% | 145.17 | 153.12 | 27712 | 41477.51 | 11.84% | 0.00 |
| 2025-10-20 | 150.00 | 149.85 | -0.05 | -0.03% | 149.21 | 155.27 | 24262 | 36794.21 | 10.36% | 0.00 |
| 2025-10-17 | 153.30 | 149.90 | -4.84 | -3.13% | 149.33 | 154.99 | 23996 | 36289.98 | 10.25% | 1.00 |
| 2025-10-16 | 154.50 | 154.74 | -2.06 | -1.31% | 153.54 | 158.98 | 31368 | 49014.33 | 13.40% | 5.00 |
| 2025-10-15 | 149.90 | 156.80 | 7.80 | 5.23% | 148.15 | 157.00 | 37157 | 57140.15 | 15.87% | 18.00 |
| 2025-10-14 | 157.00 | 149.00 | -5.80 | -3.75% | 148.10 | 157.80 | 29813 | 45427.20 | 12.73% | 5.05 |
| 2025-10-13 | 151.31 | 154.80 | -4.20 | -2.64% | 151.31 | 157.90 | 33859 | 52294.08 | 14.46% | 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。
