| 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 | 14.51 | 14.43 | -0.15 | -1.03% | 14.32 | 14.69 | 155291 | 22420.95 | 1.40% |
| 2026-03-24 | 14.61 | 14.58 | 0.28 | 1.96% | 14.36 | 14.70 | 88695 | 12871.47 | 0.80% |
| 2026-03-23 | 14.95 | 14.30 | -0.84 | -5.55% | 14.16 | 15.00 | 83877 | 12224.57 | 0.76% |
| 2026-03-20 | 15.43 | 15.14 | -0.28 | -1.82% | 15.14 | 15.60 | 60789 | 9307.10 | 0.55% |
| 2026-03-19 | 15.49 | 15.42 | -0.22 | -1.41% | 15.34 | 15.59 | 49504 | 7647.89 | 0.45% |
| 2026-03-18 | 15.70 | 15.64 | 0.02 | 0.13% | 15.53 | 15.80 | 69577 | 10889.01 | 0.63% |
| 2026-03-17 | 16.10 | 15.62 | -0.41 | -2.56% | 15.62 | 16.17 | 76350 | 12070.93 | 0.69% |
| 2026-03-16 | 16.10 | 16.03 | -0.08 | -0.50% | 15.91 | 16.16 | 58257 | 9325.25 | 0.53% |
| 2026-03-13 | 16.25 | 16.11 | -0.16 | -0.98% | 16.10 | 16.41 | 66937 | 10890.88 | 0.60% |
| 2026-03-12 | 16.37 | 16.27 | -0.08 | -0.49% | 16.09 | 16.48 | 54768 | 8910.18 | 0.49% |
| 2026-03-11 | 16.41 | 16.35 | -0.01 | -0.06% | 16.34 | 16.54 | 71819 | 11804.63 | 0.65% |
| 2026-03-10 | 16.10 | 16.36 | 0.37 | 2.31% | 16.06 | 16.45 | 76766 | 12554.79 | 0.69% |
| 2026-03-09 | 16.31 | 15.99 | -0.48 | -2.91% | 15.88 | 16.32 | 125372 | 20076.61 | 1.13% |
| 2026-03-06 | 16.48 | 16.47 | -0.08 | -0.48% | 16.32 | 16.72 | 50917 | 8434.76 | 0.46% |
| 2026-03-05 | 16.28 | 16.55 | 0.59 | 3.70% | 16.19 | 16.67 | 81918 | 13513.71 | 0.74% |
| 2026-03-04 | 16.25 | 15.96 | -0.30 | -1.85% | 15.86 | 16.35 | 68101 | 10965.41 | 0.61% |
| 2026-03-03 | 16.83 | 16.26 | -0.59 | -3.50% | 16.20 | 16.99 | 78400 | 12946.30 | 0.71% |
| 2026-03-02 | 17.00 | 16.85 | -0.29 | -1.69% | 16.79 | 17.13 | 80918 | 13679.76 | 0.73% |
| 2026-02-27 | 17.38 | 17.14 | -0.25 | -1.44% | 17.01 | 17.38 | 74441 | 12734.89 | 0.67% |
| 2026-02-26 | 17.13 | 17.39 | 0.34 | 1.99% | 17.02 | 17.41 | 90189 | 15555.46 | 0.81% |
| 2026-02-25 | 17.13 | 17.05 | -0.08 | -0.47% | 17.01 | 17.19 | 72292 | 12346.74 | 0.65% |
| 2026-02-24 | 17.35 | 17.13 | -0.03 | -0.17% | 16.88 | 17.50 | 74136 | 12684.28 | 0.67% |
| 2026-02-13 | 17.38 | 17.16 | -0.24 | -1.38% | 17.10 | 17.51 | 74539 | 12921.82 | 0.67% |
| 2026-02-12 | 16.88 | 17.40 | 0.45 | 2.65% | 16.77 | 17.48 | 128642 | 22122.89 | 1.16% |
| 2026-02-11 | 16.55 | 16.95 | 0.37 | 2.23% | 16.50 | 17.31 | 128260 | 21816.03 | 1.16% |
| 2026-02-10 | 16.39 | 16.58 | 0.19 | 1.16% | 16.35 | 16.64 | 66428 | 10974.82 | 0.60% |
| 2026-02-09 | 16.36 | 16.39 | 0.19 | 1.17% | 16.18 | 16.43 | 75743 | 12342.91 | 0.68% |
| 2026-02-06 | 16.06 | 16.20 | 0.07 | 0.43% | 15.89 | 16.34 | 75976 | 12304.19 | 0.68% |
| 2026-02-05 | 16.19 | 16.13 | -0.12 | -0.74% | 16.01 | 16.25 | 95809 | 15444.56 | 0.86% |
| 2026-02-04 | 17.08 | 16.25 | -1.29 | -7.35% | 16.00 | 17.17 | 232460 | 37938.12 | 2.10% |
| 2026-02-03 | 17.32 | 17.54 | 0.27 | 1.56% | 17.30 | 17.60 | 59211 | 10334.79 | 0.53% |
| 2026-02-02 | 17.67 | 17.27 | -0.56 | -3.14% | 17.25 | 17.98 | 66412 | 11667.95 | 0.60% |
| 2026-01-30 | 17.78 | 17.83 | -0.17 | -0.94% | 17.42 | 17.99 | 71491 | 12682.29 | 0.64% |
| 2026-01-29 | 18.40 | 18.00 | -0.48 | -2.60% | 17.87 | 18.56 | 103209 | 18744.88 | 0.93% |
| 2026-01-28 | 18.72 | 18.48 | -0.24 | -1.28% | 18.39 | 18.82 | 82151 | 15211.99 | 0.74% |
| 2026-01-27 | 18.70 | 18.72 | -0.07 | -0.37% | 18.10 | 18.82 | 126139 | 23293.75 | 1.14% |
| 2026-01-26 | 19.46 | 18.79 | -0.59 | -3.04% | 18.70 | 19.46 | 141298 | 26741.33 | 1.27% |
| 2026-01-23 | 19.30 | 19.38 | 0.09 | 0.47% | 19.15 | 19.43 | 112190 | 21632.11 | 1.01% |
| 2026-01-22 | 19.50 | 19.29 | 0.00 | 0.00% | 19.24 | 19.85 | 140350 | 27340.70 | 1.27% |
| 2026-01-21 | 19.00 | 19.29 | 0.18 | 0.94% | 19.00 | 19.43 | 112366 | 21676.70 | 1.01% |
| 2026-01-20 | 19.11 | 19.11 | 0.08 | 0.42% | 18.96 | 19.30 | 123804 | 23664.06 | 1.12% |
| 2026-01-19 | 18.76 | 19.03 | -0.04 | -0.21% | 18.76 | 19.21 | 97866 | 18639.65 | 0.88% |
| 2026-01-16 | 19.06 | 19.07 | 0.22 | 1.17% | 18.83 | 19.24 | 130210 | 24824.42 | 1.17% |
| 2026-01-15 | 18.68 | 18.85 | 0.06 | 0.32% | 18.61 | 18.99 | 94368 | 17763.06 | 0.85% |
| 2026-01-14 | 18.80 | 18.79 | 0.09 | 0.48% | 18.53 | 19.27 | 201876 | 38174.21 | 1.82% |
| 2026-01-13 | 19.00 | 18.70 | -0.15 | -0.80% | 18.65 | 19.33 | 193708 | 36691.02 | 1.75% |
| 2026-01-12 | 18.40 | 18.85 | 0.47 | 2.56% | 18.28 | 18.85 | 141697 | 26365.33 | 1.28% |
| 2026-01-09 | 18.23 | 18.38 | 0.14 | 0.77% | 18.20 | 18.45 | 96250 | 17644.06 | 0.87% |
| 2026-01-08 | 18.14 | 18.24 | 0.09 | 0.50% | 18.00 | 18.48 | 86868 | 15890.88 | 0.78% |
| 2026-01-07 | 18.38 | 18.15 | -0.16 | -0.87% | 18.11 | 18.38 | 83801 | 15263.04 | 0.76% |
| 2026-01-06 | 18.14 | 18.31 | 0.17 | 0.94% | 18.10 | 18.31 | 91536 | 16684.03 | 0.83% |
| 2026-01-05 | 17.96 | 18.14 | 0.18 | 1.00% | 17.94 | 18.14 | 81356 | 14698.82 | 0.73% |
| 2025-12-31 | 18.14 | 17.96 | -0.18 | -0.99% | 17.86 | 18.16 | 79711 | 14326.83 | 0.72% |
| 2025-12-30 | 17.57 | 18.14 | 0.53 | 3.01% | 17.48 | 18.18 | 127419 | 22902.27 | 1.15% |
| 2025-12-29 | 17.65 | 17.61 | -0.04 | -0.23% | 17.58 | 17.80 | 51608 | 9121.79 | 0.47% |
| 2025-12-26 | 17.70 | 17.65 | -0.06 | -0.34% | 17.51 | 17.83 | 69479 | 12285.91 | 0.63% |
| 2025-12-25 | 17.75 | 17.71 | 0.01 | 0.06% | 17.55 | 17.77 | 59519 | 10513.32 | 0.54% |
| 2025-12-24 | 17.62 | 17.70 | 0.21 | 1.20% | 17.51 | 17.74 | 58208 | 10266.44 | 0.52% |
| 2025-12-23 | 17.65 | 17.49 | -0.10 | -0.57% | 17.46 | 17.86 | 84284 | 14866.82 | 0.76% |
| 2025-12-22 | 17.35 | 17.59 | 0.31 | 1.79% | 17.35 | 17.64 | 90527 | 15863.04 | 0.82% |
| 2025-12-19 | 17.50 | 17.28 | 0.28 | 1.65% | 17.01 | 17.50 | 92349 | 15990.57 | 0.83% |
| 2025-12-18 | 16.99 | 17.00 | 0.00 | 0.00% | 16.87 | 17.26 | 47434 | 8106.41 | 0.43% |
| 2025-12-17 | 16.91 | 17.00 | 0.05 | 0.29% | 16.59 | 17.06 | 72085 | 12094.95 | 0.65% |
| 2025-12-16 | 17.19 | 16.95 | -0.24 | -1.40% | 16.72 | 17.19 | 64870 | 10951.01 | 0.58% |
| 2025-12-15 | 17.40 | 17.19 | -0.28 | -1.60% | 17.16 | 17.54 | 59824 | 10376.01 | 0.54% |
| 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% |
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。
