| 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 | 52.68 | 52.87 | 0.04 | 0.08% | 52.20 | 53.78 | 16325 | 8656.63 | 7.08% | 0.00 |
| 2026-02-03 | 52.13 | 52.83 | 0.76 | 1.46% | 51.68 | 52.88 | 17617 | 9228.98 | 7.64% | 0.00 |
| 2026-02-02 | 52.13 | 52.07 | 0.17 | 0.33% | 52.00 | 53.96 | 24592 | 13034.46 | 10.67% | 0.00 |
| 2026-01-30 | 51.15 | 51.90 | 0.74 | 1.45% | 50.75 | 52.19 | 12926 | 6653.76 | 5.61% | 0.00 |
| 2026-01-29 | 52.61 | 51.16 | -1.45 | -2.76% | 50.88 | 52.61 | 18196 | 9392.82 | 7.89% | 0.00 |
| 2026-01-28 | 53.75 | 52.61 | -1.46 | -2.70% | 52.45 | 53.97 | 18438 | 9747.94 | 8.00% | 0.00 |
| 2026-01-27 | 54.17 | 54.07 | -0.54 | -0.99% | 52.25 | 54.22 | 22707 | 12103.58 | 9.85% | 0.00 |
| 2026-01-26 | 55.44 | 54.61 | -0.96 | -1.73% | 54.23 | 56.25 | 24379 | 13467.45 | 10.58% | 0.00 |
| 2026-01-23 | 55.08 | 55.57 | 0.45 | 0.82% | 54.66 | 55.88 | 21574 | 11947.73 | 9.36% | 1.00 |
| 2026-01-22 | 55.68 | 55.12 | -0.59 | -1.06% | 55.00 | 56.32 | 19918 | 11032.66 | 8.64% | 0.00 |
| 2026-01-21 | 56.00 | 55.71 | -1.68 | -2.93% | 55.01 | 56.39 | 31256 | 17388.07 | 13.56% | 0.00 |
| 2026-01-20 | 56.09 | 57.39 | 0.50 | 0.88% | 54.58 | 59.20 | 45299 | 25827.96 | 19.65% | 13.00 |
| 2026-01-19 | 55.24 | 56.89 | 1.69 | 3.06% | 55.24 | 57.78 | 38728 | 21970.62 | 16.80% | 2.00 |
| 2026-01-16 | 58.90 | 55.20 | -0.73 | -1.31% | 55.09 | 60.48 | 50430 | 29173.29 | 21.88% | 0.00 |
| 2026-01-15 | 53.35 | 55.93 | 1.83 | 3.38% | 53.24 | 55.94 | 39171 | 21619.33 | 17.00% | 7.00 |
| 2026-01-14 | 54.39 | 54.10 | -1.38 | -2.49% | 53.34 | 55.88 | 51201 | 27883.36 | 22.21% | 0.00 |
| 2026-01-13 | 50.99 | 55.48 | 4.50 | 8.83% | 50.22 | 59.32 | 63165 | 34036.95 | 27.41% | 0.00 |
| 2026-01-12 | 50.45 | 50.98 | 0.55 | 1.09% | 50.08 | 51.16 | 20902 | 10577.81 | 9.07% | 0.00 |
| 2026-01-09 | 50.50 | 50.43 | 0.07 | 0.14% | 50.00 | 50.84 | 19488 | 9821.08 | 8.46% | 0.00 |
| 2026-01-08 | 50.51 | 50.86 | 0.01 | 0.02% | 50.45 | 51.19 | 19760 | 10042.20 | 8.57% | 0.00 |
| 2026-01-07 | 49.65 | 50.85 | 1.10 | 2.21% | 49.53 | 51.18 | 27469 | 13892.14 | 11.92% | 0.00 |
| 2026-01-06 | 49.70 | 49.75 | 0.08 | 0.16% | 49.25 | 49.88 | 15458 | 7661.46 | 6.71% | 0.00 |
| 2026-01-05 | 48.65 | 49.67 | 1.66 | 3.46% | 48.38 | 49.75 | 18368 | 9059.99 | 7.97% | 2.00 |
| 2025-12-31 | 48.37 | 48.01 | -0.18 | -0.37% | 47.40 | 48.37 | 12676 | 6068.88 | 5.50% | 2.00 |
| 2025-12-30 | 48.50 | 48.19 | -0.55 | -1.13% | 48.00 | 48.70 | 11910 | 5752.55 | 5.17% | 10.00 |
| 2025-12-29 | 49.11 | 48.74 | -0.33 | -0.67% | 48.61 | 49.36 | 11142 | 5450.42 | 4.83% | 0.00 |
| 2025-12-26 | 50.00 | 49.07 | -0.93 | -1.86% | 49.03 | 50.02 | 16012 | 7910.14 | 6.95% | 0.00 |
| 2025-12-25 | 49.78 | 50.00 | 0.05 | 0.10% | 49.57 | 50.11 | 12949 | 6456.68 | 5.62% | 0.00 |
| 2025-12-24 | 48.92 | 49.95 | 1.01 | 2.06% | 48.70 | 51.00 | 18688 | 9330.17 | 8.11% | 0.00 |
| 2025-12-23 | 49.32 | 48.94 | -0.18 | -0.37% | 48.45 | 49.35 | 12135 | 5914.00 | 5.27% | 0.00 |
| 2025-12-22 | 49.00 | 49.12 | 0.21 | 0.43% | 48.83 | 49.53 | 10721 | 5278.07 | 4.65% | 0.00 |
| 2025-12-19 | 48.35 | 48.91 | 0.64 | 1.33% | 48.35 | 49.10 | 11365 | 5554.21 | 4.93% | 0.00 |
| 2025-12-18 | 48.49 | 48.27 | -0.65 | -1.33% | 48.19 | 48.90 | 11400 | 5533.45 | 4.95% | 10.00 |
| 2025-12-17 | 49.23 | 48.92 | -0.51 | -1.03% | 47.62 | 49.58 | 20640 | 10005.00 | 8.96% | 0.00 |
| 2025-12-16 | 51.11 | 49.43 | -2.10 | -4.08% | 49.41 | 51.29 | 23645 | 11815.77 | 10.26% | 0.00 |
| 2025-12-15 | 52.59 | 51.53 | -1.40 | -2.65% | 51.51 | 53.38 | 23652 | 12370.19 | 10.26% | 0.00 |
| 2025-12-12 | 52.60 | 52.93 | -0.14 | -0.26% | 52.01 | 53.78 | 33923 | 17995.85 | 14.72% | 2.00 |
| 2025-12-11 | 51.70 | 53.07 | 1.27 | 2.45% | 51.31 | 53.86 | 37808 | 19957.01 | 16.40% | 1.00 |
| 2025-12-10 | 51.80 | 51.80 | -0.11 | -0.21% | 51.36 | 53.08 | 23274 | 12132.41 | 10.10% | 0.00 |
| 2025-12-09 | 51.88 | 51.91 | 0.24 | 0.46% | 51.32 | 52.37 | 19568 | 10179.00 | 8.49% | 0.00 |
| 2025-12-08 | 51.15 | 51.67 | 0.44 | 0.86% | 50.89 | 52.24 | 17890 | 9216.22 | 7.76% | 1.00 |
| 2025-12-05 | 49.75 | 51.23 | 1.33 | 2.67% | 49.51 | 51.48 | 19166 | 9731.56 | 8.32% | 3.00 |
| 2025-12-04 | 51.33 | 49.90 | -1.90 | -3.67% | 49.90 | 51.66 | 19471 | 9835.16 | 8.45% | 0.00 |
| 2025-12-03 | 51.02 | 51.80 | 0.50 | 0.97% | 50.70 | 52.44 | 21489 | 11099.60 | 9.32% | 0.00 |
| 2025-12-02 | 50.80 | 51.30 | 0.38 | 0.75% | 50.66 | 52.30 | 21773 | 11244.09 | 9.45% | 0.00 |
| 2025-12-01 | 50.97 | 50.92 | 0.37 | 0.73% | 50.54 | 51.06 | 13271 | 6746.91 | 5.76% | 0.00 |
| 2025-11-28 | 50.67 | 50.55 | -0.21 | -0.41% | 49.90 | 50.96 | 13941 | 7022.59 | 6.05% | 0.00 |
| 2025-11-27 | 51.24 | 50.76 | -0.81 | -1.57% | 50.69 | 51.95 | 18606 | 9550.66 | 8.07% | 0.00 |
| 2025-11-26 | 51.01 | 51.57 | 0.05 | 0.10% | 50.85 | 52.46 | 23111 | 11897.16 | 10.03% | 0.00 |
| 2025-11-25 | 49.46 | 51.52 | 2.18 | 4.42% | 49.40 | 51.59 | 27707 | 14112.77 | 12.02% | 1.00 |
| 2025-11-24 | 49.30 | 49.34 | 0.29 | 0.59% | 48.54 | 49.84 | 16142 | 7936.76 | 7.00% | 0.00 |
| 2025-11-21 | 51.72 | 49.05 | -3.24 | -6.20% | 49.01 | 52.05 | 28772 | 14385.19 | 12.48% | 0.00 |
| 2025-11-20 | 52.00 | 52.29 | 0.51 | 0.98% | 51.30 | 52.57 | 19959 | 10379.77 | 8.66% | 0.00 |
| 2025-11-19 | 53.66 | 51.78 | -2.06 | -3.83% | 51.55 | 53.66 | 25242 | 13226.33 | 10.95% | 0.00 |
| 2025-11-18 | 53.35 | 53.84 | 0.49 | 0.92% | 52.89 | 53.85 | 21635 | 11543.48 | 9.39% | 1.00 |
| 2025-11-17 | 55.01 | 53.35 | -2.09 | -3.77% | 53.10 | 55.40 | 29985 | 16123.96 | 13.01% | 2.00 |
| 2025-11-14 | 56.60 | 55.44 | -1.96 | -3.41% | 55.44 | 57.30 | 30232 | 16987.72 | 13.12% | 1.00 |
| 2025-11-13 | 56.34 | 57.40 | 0.51 | 0.90% | 55.29 | 57.96 | 36761 | 20718.84 | 15.95% | 3.00 |
| 2025-11-12 | 55.70 | 56.89 | 0.67 | 1.19% | 55.16 | 57.82 | 35127 | 19976.67 | 15.24% | 0.00 |
| 2025-11-11 | 59.00 | 56.22 | -2.56 | -4.36% | 56.16 | 59.00 | 38739 | 22187.77 | 16.81% | 0.00 |
| 2025-11-10 | 56.64 | 58.78 | 1.58 | 2.76% | 55.92 | 58.80 | 44681 | 25496.36 | 19.39% | 1.00 |
| 2025-11-07 | 58.85 | 57.20 | -2.33 | -3.91% | 57.10 | 61.08 | 58234 | 34441.68 | 25.27% | 1.00 |
| 2025-11-06 | 62.36 | 59.53 | -4.36 | -6.82% | 59.39 | 62.96 | 76902 | 46612.36 | 33.37% | 0.00 |
| 2025-11-05 | 58.26 | 63.89 | 3.99 | 6.66% | 57.61 | 65.89 | 97938 | 60858.08 | 42.49% | 1.00 |
| 2025-11-04 | 56.89 | 59.90 | 2.60 | 4.54% | 56.89 | 60.66 | 74357 | 44156.85 | 32.26% | 3.00 |
| 2025-11-03 | 55.56 | 57.30 | 1.31 | 2.34% | 55.08 | 57.41 | 36861 | 20815.92 | 15.99% | 0.00 |
| 2025-10-31 | 57.06 | 55.99 | -1.57 | -2.73% | 55.80 | 57.96 | 42745 | 24324.21 | 18.55% | 2.00 |
| 2025-10-30 | 57.20 | 57.56 | -0.52 | -0.90% | 55.46 | 58.00 | 54961 | 31184.26 | 23.85% | 3.00 |
| 2025-10-29 | 57.31 | 58.08 | -0.21 | -0.36% | 56.78 | 58.63 | 56980 | 32847.09 | 24.72% | 4.00 |
| 2025-10-28 | 60.11 | 58.29 | -1.98 | -3.29% | 57.77 | 61.48 | 68393 | 40550.97 | 29.67% | 1.00 |
| 2025-10-27 | 61.01 | 60.27 | -2.18 | -3.49% | 59.28 | 62.85 | 90763 | 54845.12 | 39.38% | 10.00 |
| 2025-10-24 | 66.00 | 62.45 | -6.85 | -9.88% | 62.40 | 66.00 | 119532 | 76216.62 | 51.86% | 6.00 |
| 2025-10-23 | 60.00 | 69.30 | 8.30 | 13.61% | 59.52 | 72.87 | 151025 | 98307.42 | 65.53% | 1.00 |
| 2025-10-22 | 56.13 | 61.00 | 3.07 | 5.30% | 55.03 | 63.10 | 122928 | 71927.62 | 53.34% | 17.00 |
| 2025-10-21 | 54.38 | 57.93 | 3.55 | 6.53% | 53.51 | 58.03 | 105638 | 59651.12 | 45.83% | 0.00 |
| 2025-10-20 | 53.62 | 54.38 | 0.08 | 0.15% | 53.43 | 56.80 | 86193 | 47222.19 | 37.40% | 3.00 |
| 2025-10-17 | 52.92 | 54.30 | 1.42 | 2.69% | 52.80 | 61.00 | 115383 | 65840.40 | 50.06% | 7.00 |
| 2025-10-16 | 50.87 | 52.88 | 1.96 | 3.85% | 50.87 | 53.95 | 75655 | 39911.97 | 32.82% | 4.00 |
| 2025-10-15 | 51.51 | 50.92 | -1.07 | -2.06% | 49.97 | 52.47 | 50464 | 25710.85 | 21.89% | 2.00 |
| 2025-10-14 | 53.66 | 51.99 | -1.85 | -3.44% | 51.08 | 55.02 | 70363 | 37171.04 | 30.53% | 0.00 |
昊创瑞通(301668)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。
