| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 12.37 | 12.05 | -0.34 | -2.74% | 11.77 | 12.55 | 116415 | 13991.65 | 1.05% |
| 2025-04-07 | 12.83 | 12.39 | -1.38 | -10.02% | 12.39 | 13.13 | 93421 | 11766.44 | 0.84% |
| 2025-04-03 | 13.83 | 13.77 | -0.19 | -1.36% | 13.72 | 13.99 | 54743 | 7566.74 | 0.49% |
| 2025-04-02 | 13.85 | 13.96 | 0.11 | 0.79% | 13.81 | 14.20 | 48886 | 6844.79 | 0.44% |
| 2025-04-01 | 13.94 | 13.85 | -0.08 | -0.57% | 13.83 | 14.02 | 40193 | 5589.65 | 0.36% |
| 2025-03-31 | 13.89 | 13.93 | -0.07 | -0.50% | 13.69 | 14.01 | 62666 | 8669.48 | 0.56% |
| 2025-03-28 | 14.11 | 14.00 | -0.11 | -0.78% | 13.92 | 14.18 | 41630 | 5836.67 | 0.38% |
| 2025-03-27 | 14.03 | 14.11 | 0.05 | 0.36% | 13.82 | 14.19 | 53647 | 7533.26 | 0.48% |
| 2025-03-26 | 13.85 | 14.06 | 0.10 | 0.72% | 13.85 | 14.22 | 58990 | 8320.91 | 0.53% |
| 2025-03-25 | 14.00 | 13.96 | -0.14 | -0.99% | 13.82 | 14.17 | 72317 | 10111.98 | 0.65% |
| 2025-03-24 | 14.25 | 14.10 | -0.30 | -2.08% | 13.76 | 14.43 | 120527 | 16939.33 | 1.09% |
| 2025-03-21 | 15.00 | 14.40 | -0.60 | -4.00% | 14.34 | 15.32 | 174632 | 25652.26 | 1.57% |
| 2025-03-20 | 14.90 | 15.00 | 0.11 | 0.74% | 14.75 | 15.38 | 122119 | 18366.66 | 1.10% |
| 2025-03-19 | 15.08 | 14.89 | -0.16 | -1.06% | 14.76 | 15.08 | 89288 | 13300.09 | 0.80% |
| 2025-03-18 | 14.53 | 15.05 | 0.60 | 4.15% | 14.53 | 15.15 | 146212 | 21773.83 | 1.32% |
| 2025-03-17 | 14.47 | 14.45 | 0.05 | 0.35% | 14.33 | 14.55 | 81124 | 11724.84 | 0.73% |
| 2025-03-14 | 14.35 | 14.40 | 0.08 | 0.56% | 14.22 | 14.50 | 80517 | 11595.46 | 0.73% |
| 2025-03-13 | 14.67 | 14.32 | -0.35 | -2.39% | 14.22 | 14.70 | 81681 | 11722.37 | 0.74% |
| 2025-03-12 | 14.77 | 14.67 | 0.01 | 0.07% | 14.61 | 14.79 | 59859 | 8787.72 | 0.54% |
| 2025-03-11 | 14.45 | 14.66 | 0.00 | 0.00% | 14.41 | 14.84 | 59682 | 8736.13 | 0.54% |
| 2025-03-10 | 14.61 | 14.66 | 0.00 | 0.00% | 14.58 | 14.79 | 59183 | 8679.35 | 0.53% |
| 2025-03-07 | 14.76 | 14.66 | -0.19 | -1.28% | 14.56 | 14.85 | 78037 | 11445.80 | 0.70% |
| 2025-03-06 | 14.65 | 14.85 | 0.37 | 2.56% | 14.61 | 14.99 | 103600 | 15394.02 | 0.93% |
| 2025-03-05 | 14.56 | 14.48 | -0.04 | -0.28% | 14.35 | 14.62 | 40345 | 5827.81 | 0.36% |
| 2025-03-04 | 14.27 | 14.52 | 0.21 | 1.47% | 14.20 | 14.59 | 51954 | 7535.41 | 0.47% |
| 2025-03-03 | 14.34 | 14.31 | 0.05 | 0.35% | 14.16 | 14.54 | 53172 | 7648.46 | 0.48% |
| 2025-02-28 | 14.76 | 14.26 | -0.71 | -4.74% | 14.20 | 14.90 | 86481 | 12479.44 | 0.78% |
| 2025-02-27 | 15.10 | 14.97 | -0.13 | -0.86% | 14.66 | 15.21 | 68190 | 10193.41 | 0.61% |
| 2025-02-26 | 14.76 | 15.10 | 0.34 | 2.30% | 14.61 | 15.23 | 78154 | 11715.47 | 0.70% |
| 2025-02-25 | 14.80 | 14.76 | -0.22 | -1.47% | 14.71 | 14.99 | 56281 | 8339.48 | 0.51% |
| 2025-02-24 | 15.30 | 14.98 | -0.25 | -1.64% | 14.85 | 15.36 | 102411 | 15397.94 | 0.92% |
| 2025-02-21 | 15.06 | 15.23 | 0.33 | 2.21% | 14.90 | 15.27 | 105998 | 16027.89 | 0.96% |
| 2025-02-20 | 14.75 | 14.90 | 0.11 | 0.74% | 14.72 | 15.09 | 81858 | 12183.99 | 0.74% |
| 2025-02-19 | 14.50 | 14.79 | 0.29 | 2.00% | 14.42 | 14.85 | 83955 | 12364.32 | 0.76% |
| 2025-02-18 | 14.58 | 14.50 | -0.08 | -0.55% | 14.00 | 14.92 | 83676 | 12264.38 | 0.75% |
| 2025-02-17 | 14.70 | 14.58 | -0.20 | -1.35% | 14.46 | 14.92 | 80903 | 11884.53 | 0.73% |
| 2025-02-14 | 14.70 | 14.78 | 0.04 | 0.27% | 14.62 | 14.85 | 58286 | 8588.51 | 0.53% |
| 2025-02-13 | 15.37 | 14.74 | -0.63 | -4.10% | 14.74 | 15.44 | 98784 | 14822.38 | 0.89% |
| 2025-02-12 | 15.17 | 15.37 | 0.13 | 0.85% | 15.14 | 15.38 | 57554 | 8802.12 | 0.52% |
| 2025-02-11 | 15.50 | 15.24 | -0.26 | -1.68% | 15.10 | 15.55 | 80271 | 12230.86 | 0.72% |
| 2025-02-10 | 15.56 | 15.50 | -0.05 | -0.32% | 15.36 | 15.60 | 75932 | 11766.37 | 0.68% |
| 2025-02-07 | 15.54 | 15.55 | 0.05 | 0.32% | 15.38 | 15.74 | 93379 | 14543.43 | 0.84% |
| 2025-02-06 | 15.22 | 15.50 | 0.21 | 1.37% | 15.13 | 15.52 | 73797 | 11381.83 | 0.67% |
| 2025-02-05 | 15.31 | 15.29 | 0.09 | 0.59% | 15.10 | 15.40 | 72519 | 11043.22 | 0.65% |
| 2025-01-27 | 15.66 | 15.20 | -0.32 | -2.06% | 15.16 | 15.68 | 60369 | 9282.63 | 0.54% |
| 2025-01-24 | 15.30 | 15.52 | -0.32 | -2.02% | 14.96 | 15.70 | 124673 | 19113.95 | 1.12% |
| 2025-01-23 | 15.84 | 15.84 | 0.16 | 1.02% | 15.66 | 16.04 | 86089 | 13677.15 | 0.78% |
| 2025-01-22 | 15.59 | 15.68 | 0.23 | 1.49% | 15.45 | 15.85 | 77091 | 12051.46 | 0.70% |
| 2025-01-21 | 15.50 | 15.45 | 0.04 | 0.26% | 15.28 | 15.53 | 40807 | 6291.45 | 0.37% |
| 2025-01-20 | 15.49 | 15.41 | 0.12 | 0.78% | 15.36 | 15.65 | 54995 | 8519.06 | 0.50% |
| 2025-01-17 | 15.03 | 15.29 | 0.23 | 1.53% | 14.93 | 15.40 | 48136 | 7332.40 | 0.43% |
| 2025-01-16 | 15.30 | 15.06 | -0.06 | -0.40% | 14.97 | 15.44 | 48728 | 7398.26 | 0.44% |
| 2025-01-15 | 15.24 | 15.12 | -0.10 | -0.66% | 15.07 | 15.35 | 47931 | 7281.75 | 0.43% |
| 2025-01-14 | 14.46 | 15.22 | 0.72 | 4.97% | 14.37 | 15.27 | 68508 | 10234.27 | 0.62% |
| 2025-01-13 | 14.25 | 14.50 | 0.09 | 0.62% | 14.11 | 14.68 | 48951 | 7069.55 | 0.44% |
| 2025-01-10 | 14.59 | 14.41 | -0.17 | -1.17% | 14.41 | 14.95 | 51857 | 7605.84 | 0.47% |
| 2025-01-09 | 14.38 | 14.58 | 0.19 | 1.32% | 14.26 | 15.06 | 72750 | 10728.81 | 0.66% |
| 2025-01-08 | 14.51 | 14.39 | -0.25 | -1.71% | 13.96 | 14.70 | 54841 | 7848.22 | 0.49% |
| 2025-01-07 | 14.46 | 14.64 | 0.24 | 1.67% | 14.35 | 14.66 | 57444 | 8333.29 | 0.52% |
| 2025-01-06 | 14.57 | 14.40 | -0.16 | -1.10% | 14.23 | 14.73 | 57878 | 8374.85 | 0.52% |
| 2025-01-03 | 15.09 | 14.56 | -0.53 | -3.51% | 14.45 | 15.18 | 71837 | 10634.59 | 0.65% |
| 2025-01-02 | 15.25 | 15.09 | -0.16 | -1.05% | 14.88 | 15.62 | 111144 | 16944.24 | 1.00% |
| 2024-12-31 | 15.83 | 15.25 | -0.54 | -3.42% | 15.22 | 15.85 | 91277 | 14100.89 | 0.82% |
| 2024-12-30 | 16.15 | 15.79 | -0.27 | -1.68% | 15.72 | 16.30 | 90354 | 14442.45 | 0.81% |
| 2024-12-27 | 15.90 | 16.06 | 0.20 | 1.26% | 15.70 | 16.28 | 107559 | 17293.07 | 0.97% |
| 2024-12-26 | 15.87 | 15.86 | -0.03 | -0.19% | 15.83 | 16.08 | 77521 | 12357.69 | 0.70% |
| 2024-12-25 | 16.09 | 15.89 | -0.20 | -1.24% | 15.61 | 16.09 | 66274 | 10514.40 | 0.60% |
| 2024-12-24 | 15.92 | 16.09 | 0.18 | 1.13% | 15.86 | 16.20 | 76246 | 12201.70 | 0.69% |
| 2024-12-23 | 16.18 | 15.91 | -0.32 | -1.97% | 15.85 | 16.27 | 100438 | 16087.03 | 0.91% |
| 2024-12-20 | 15.85 | 16.23 | 0.31 | 1.95% | 15.72 | 16.26 | 124144 | 19982.38 | 1.12% |
| 2024-12-19 | 15.59 | 15.92 | 0.20 | 1.27% | 15.45 | 16.00 | 119134 | 18851.10 | 1.07% |
| 2024-12-18 | 15.60 | 15.72 | 0.31 | 2.01% | 15.43 | 15.98 | 104296 | 16449.60 | 0.94% |
| 2024-12-17 | 15.60 | 15.41 | -0.50 | -3.14% | 15.36 | 15.94 | 80849 | 12590.16 | 0.73% |
| 2024-12-16 | 16.17 | 15.91 | -0.35 | -2.15% | 15.77 | 16.25 | 100099 | 15959.18 | 0.90% |
| 2024-12-13 | 16.30 | 16.26 | -0.14 | -0.85% | 16.12 | 16.65 | 142710 | 23343.40 | 1.29% |
| 2024-12-12 | 16.59 | 16.40 | -0.03 | -0.18% | 16.20 | 16.85 | 174079 | 28643.17 | 1.57% |
| 2024-12-11 | 16.20 | 16.43 | 0.73 | 4.65% | 16.10 | 16.82 | 251394 | 41248.81 | 2.27% |
| 2024-12-10 | 16.00 | 15.70 | 0.27 | 1.75% | 15.65 | 16.01 | 143328 | 22655.19 | 1.29% |
| 2024-12-09 | 15.60 | 15.43 | -0.13 | -0.84% | 15.25 | 15.69 | 101079 | 15627.97 | 0.91% |
| 2024-12-06 | 15.61 | 15.56 | -0.08 | -0.51% | 15.29 | 15.68 | 115904 | 17956.41 | 1.04% |
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。
