| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.22 | 17.47 | 0.25 | 1.45% | 17.07 | 17.49 | 69459 | 12056.00 | 0.63% |
| 2025-12-11 | 17.28 | 17.22 | -0.02 | -0.12% | 17.15 | 17.40 | 50654 | 8749.83 | 0.46% |
| 2025-12-10 | 17.26 | 17.24 | -0.06 | -0.35% | 17.02 | 17.31 | 49244 | 8444.50 | 0.44% |
| 2025-12-09 | 17.42 | 17.30 | -0.12 | -0.69% | 17.28 | 17.60 | 57628 | 10024.99 | 0.52% |
| 2025-12-08 | 17.43 | 17.42 | 0.07 | 0.40% | 17.10 | 17.60 | 86160 | 15068.42 | 0.78% |
| 2025-12-05 | 17.04 | 17.35 | 0.27 | 1.58% | 16.96 | 17.35 | 51822 | 8921.54 | 0.47% |
| 2025-12-04 | 17.18 | 17.08 | -0.02 | -0.12% | 16.97 | 17.20 | 46105 | 7874.34 | 0.42% |
| 2025-12-03 | 17.26 | 17.10 | -0.13 | -0.75% | 17.01 | 17.26 | 45670 | 7813.61 | 0.41% |
| 2025-12-02 | 17.33 | 17.23 | -0.17 | -0.98% | 17.16 | 17.37 | 39610 | 6826.04 | 0.36% |
| 2025-12-01 | 17.44 | 17.40 | 0.06 | 0.35% | 17.30 | 17.44 | 61809 | 10730.15 | 0.56% |
| 2025-11-28 | 17.15 | 17.34 | 0.20 | 1.17% | 17.00 | 17.34 | 46279 | 7977.72 | 0.42% |
| 2025-11-27 | 17.22 | 17.14 | -0.02 | -0.12% | 17.13 | 17.45 | 52002 | 8989.28 | 0.47% |
| 2025-11-26 | 17.25 | 17.16 | -0.11 | -0.64% | 17.11 | 17.35 | 47014 | 8097.10 | 0.42% |
| 2025-11-25 | 17.39 | 17.27 | 0.07 | 0.41% | 17.27 | 17.65 | 81474 | 14230.23 | 0.73% |
| 2025-11-24 | 17.07 | 17.20 | 0.34 | 2.02% | 16.88 | 17.36 | 74940 | 12823.94 | 0.68% |
| 2025-11-21 | 17.47 | 16.86 | -0.81 | -4.58% | 16.86 | 17.65 | 107857 | 18507.33 | 0.97% |
| 2025-11-20 | 17.80 | 17.67 | 0.02 | 0.11% | 17.64 | 17.88 | 63884 | 11338.23 | 0.58% |
| 2025-11-19 | 17.84 | 17.65 | -0.19 | -1.07% | 17.55 | 17.95 | 68922 | 12209.64 | 0.62% |
| 2025-11-18 | 17.86 | 17.84 | -0.01 | -0.06% | 17.72 | 18.21 | 91457 | 16376.15 | 0.82% |
| 2025-11-17 | 17.67 | 17.85 | 0.05 | 0.28% | 17.66 | 17.94 | 84961 | 15147.69 | 0.77% |
| 2025-11-14 | 18.41 | 17.80 | -0.73 | -3.94% | 17.79 | 18.52 | 167180 | 30246.15 | 1.51% |
| 2025-11-13 | 18.49 | 18.53 | 0.00 | 0.00% | 18.35 | 18.80 | 107121 | 19910.59 | 0.97% |
| 2025-11-12 | 18.82 | 18.53 | -0.38 | -2.01% | 18.33 | 18.82 | 121507 | 22525.87 | 1.10% |
| 2025-11-11 | 18.79 | 18.91 | 0.12 | 0.64% | 18.58 | 19.25 | 154287 | 29054.67 | 1.39% |
| 2025-11-10 | 18.61 | 18.79 | -0.16 | -0.84% | 18.50 | 19.09 | 152804 | 28603.10 | 1.38% |
| 2025-11-07 | 19.27 | 18.95 | -0.65 | -3.32% | 18.88 | 19.36 | 187102 | 35558.99 | 1.69% |
| 2025-11-06 | 18.87 | 19.60 | 0.44 | 2.30% | 18.74 | 19.93 | 282504 | 54539.95 | 2.55% |
| 2025-11-05 | 19.00 | 19.16 | -0.28 | -1.44% | 18.80 | 19.41 | 202438 | 38648.59 | 1.83% |
| 2025-11-04 | 18.96 | 19.44 | 0.43 | 2.26% | 18.50 | 19.57 | 354189 | 67729.44 | 3.19% |
| 2025-11-03 | 19.08 | 19.01 | -0.13 | -0.68% | 18.69 | 19.25 | 242780 | 46090.50 | 2.19% |
| 2025-10-31 | 19.62 | 19.14 | -0.73 | -3.67% | 19.03 | 19.86 | 351074 | 67656.45 | 3.17% |
| 2025-10-30 | 19.80 | 19.87 | -0.12 | -0.60% | 19.65 | 21.18 | 549276 | 111195.89 | 4.95% |
| 2025-10-29 | 20.19 | 19.99 | -0.57 | -2.77% | 19.78 | 21.80 | 574568 | 118627.15 | 5.18% |
| 2025-10-28 | 19.33 | 20.56 | 1.23 | 6.36% | 18.95 | 21.26 | 614087 | 123347.81 | 5.54% |
| 2025-10-27 | 20.42 | 19.33 | 0.72 | 3.87% | 19.12 | 20.42 | 558100 | 108736.62 | 5.03% |
| 2025-10-24 | 17.35 | 18.61 | 1.69 | 9.99% | 17.28 | 18.61 | 223840 | 40829.64 | 2.02% |
| 2025-10-23 | 16.69 | 16.92 | 0.13 | 0.77% | 16.60 | 17.10 | 96817 | 16259.29 | 0.87% |
| 2025-10-22 | 16.60 | 16.79 | -0.02 | -0.12% | 16.35 | 16.88 | 83196 | 13795.17 | 0.75% |
| 2025-10-21 | 16.32 | 16.81 | 0.50 | 3.07% | 16.32 | 16.99 | 106287 | 17760.22 | 0.96% |
| 2025-10-20 | 16.01 | 16.31 | 0.46 | 2.90% | 16.01 | 16.85 | 86509 | 14177.02 | 0.78% |
| 2025-10-17 | 16.26 | 15.85 | -0.45 | -2.76% | 15.81 | 16.36 | 60023 | 9606.06 | 0.54% |
| 2025-10-16 | 16.34 | 16.30 | -0.02 | -0.12% | 16.15 | 16.44 | 47317 | 7715.27 | 0.43% |
| 2025-10-15 | 16.00 | 16.32 | 0.42 | 2.64% | 15.90 | 16.33 | 64161 | 10371.23 | 0.58% |
| 2025-10-14 | 16.48 | 15.90 | -0.57 | -3.46% | 15.87 | 16.60 | 102704 | 16606.95 | 0.93% |
| 2025-10-13 | 15.90 | 16.47 | -0.24 | -1.44% | 15.87 | 16.53 | 81817 | 13353.43 | 0.74% |
| 2025-10-10 | 16.75 | 16.71 | -0.22 | -1.30% | 16.63 | 16.99 | 82377 | 13802.82 | 0.74% |
| 2025-10-09 | 16.93 | 16.93 | 0.00 | 0.00% | 16.78 | 17.26 | 98812 | 16803.40 | 0.89% |
| 2025-09-30 | 16.89 | 16.93 | 0.06 | 0.36% | 16.70 | 16.99 | 79664 | 13421.59 | 0.72% |
| 2025-09-29 | 16.82 | 16.87 | 0.01 | 0.06% | 16.66 | 16.94 | 91277 | 15309.39 | 0.82% |
| 2025-09-26 | 17.29 | 16.86 | -0.49 | -2.82% | 16.83 | 17.37 | 96958 | 16495.40 | 0.87% |
| 2025-09-25 | 17.65 | 17.35 | -0.35 | -1.98% | 17.23 | 17.67 | 115592 | 20106.60 | 1.04% |
| 2025-09-24 | 16.91 | 17.70 | 0.74 | 4.36% | 16.80 | 17.75 | 197553 | 34432.63 | 1.78% |
| 2025-09-23 | 16.93 | 16.96 | 0.02 | 0.12% | 16.41 | 17.04 | 110664 | 18452.40 | 1.00% |
| 2025-09-22 | 16.90 | 16.94 | 0.17 | 1.01% | 16.75 | 17.06 | 83416 | 14124.03 | 0.75% |
| 2025-09-19 | 16.75 | 16.77 | -0.05 | -0.30% | 16.70 | 16.99 | 84612 | 14243.36 | 0.76% |
| 2025-09-18 | 17.04 | 16.82 | -0.31 | -1.81% | 16.60 | 17.39 | 155598 | 26515.01 | 1.40% |
| 2025-09-17 | 17.02 | 17.13 | 0.13 | 0.76% | 16.95 | 17.26 | 104124 | 17825.69 | 0.94% |
| 2025-09-16 | 16.92 | 17.00 | 0.08 | 0.47% | 16.87 | 17.15 | 119463 | 20282.51 | 1.08% |
| 2025-09-15 | 16.48 | 16.92 | 0.44 | 2.67% | 16.30 | 17.20 | 193928 | 32753.23 | 1.75% |
| 2025-09-12 | 16.50 | 16.48 | -0.17 | -1.02% | 16.41 | 16.72 | 89979 | 14908.76 | 0.81% |
| 2025-09-11 | 15.90 | 16.65 | 0.68 | 4.26% | 15.83 | 16.68 | 148405 | 24378.96 | 1.34% |
| 2025-09-10 | 15.95 | 15.97 | 0.01 | 0.06% | 15.92 | 16.38 | 75238 | 12090.87 | 0.68% |
| 2025-09-09 | 16.28 | 15.96 | -0.36 | -2.21% | 15.87 | 16.28 | 69531 | 11139.45 | 0.63% |
| 2025-09-08 | 15.90 | 16.32 | 0.30 | 1.87% | 15.83 | 16.45 | 115638 | 18618.92 | 1.04% |
| 2025-09-05 | 15.86 | 16.02 | 0.24 | 1.52% | 15.74 | 16.08 | 81647 | 12994.88 | 0.74% |
| 2025-09-04 | 16.19 | 15.78 | -0.37 | -2.29% | 15.46 | 16.40 | 122791 | 19598.21 | 1.11% |
| 2025-09-03 | 16.35 | 16.15 | -0.23 | -1.40% | 16.06 | 16.43 | 80262 | 13004.50 | 0.72% |
| 2025-09-02 | 16.66 | 16.38 | -0.36 | -2.15% | 16.19 | 16.88 | 137263 | 22652.83 | 1.24% |
| 2025-09-01 | 16.72 | 16.74 | -0.15 | -0.89% | 16.52 | 16.94 | 132523 | 22128.81 | 1.19% |
| 2025-08-29 | 16.81 | 16.89 | 0.12 | 0.72% | 16.50 | 17.05 | 188752 | 31700.34 | 1.70% |
| 2025-08-28 | 16.56 | 16.77 | 0.14 | 0.84% | 16.22 | 16.85 | 170404 | 28198.79 | 1.54% |
| 2025-08-27 | 16.71 | 16.63 | -0.06 | -0.36% | 16.54 | 17.22 | 226977 | 38281.50 | 2.05% |
| 2025-08-26 | 16.52 | 16.69 | 0.01 | 0.06% | 16.37 | 16.93 | 191051 | 31820.41 | 1.72% |
| 2025-08-25 | 16.48 | 16.68 | 0.29 | 1.77% | 16.46 | 16.90 | 239963 | 39938.81 | 2.16% |
| 2025-08-22 | 16.09 | 16.39 | 0.31 | 1.93% | 16.04 | 16.52 | 208191 | 33927.98 | 1.88% |
| 2025-08-21 | 16.29 | 16.08 | -0.40 | -2.43% | 15.94 | 16.60 | 255002 | 41298.64 | 2.30% |
| 2025-08-20 | 16.70 | 16.48 | -0.31 | -1.85% | 16.12 | 17.48 | 357334 | 59509.66 | 3.22% |
| 2025-08-19 | 17.76 | 16.79 | -0.41 | -2.38% | 16.67 | 17.76 | 550046 | 93561.19 | 4.96% |
| 2025-08-18 | 17.17 | 17.20 | 1.56 | 9.97% | 16.38 | 17.20 | 388110 | 65557.38 | 3.50% |
| 2025-08-15 | 15.00 | 15.64 | 1.42 | 9.99% | 14.97 | 15.64 | 168550 | 26221.41 | 1.52% |
大豪科技(603025)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。
