| 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 | 21.99 | 21.88 | -0.04 | -0.18% | 21.80 | 22.33 | 10710 | 2361.29 | 2.60% |
| 2025-12-11 | 22.18 | 21.92 | -0.26 | -1.17% | 21.88 | 22.28 | 9038 | 1991.23 | 2.19% |
| 2025-12-10 | 22.24 | 22.18 | -0.14 | -0.63% | 22.15 | 22.46 | 11653 | 2595.77 | 2.83% |
| 2025-12-09 | 22.37 | 22.32 | -0.06 | -0.27% | 22.32 | 23.09 | 21114 | 4788.59 | 5.12% |
| 2025-12-08 | 22.50 | 22.38 | -0.01 | -0.04% | 22.17 | 22.63 | 16344 | 3645.23 | 3.96% |
| 2025-12-05 | 22.42 | 22.39 | -0.01 | -0.04% | 22.18 | 22.48 | 8811 | 1969.37 | 2.14% |
| 2025-12-04 | 22.40 | 22.40 | -0.10 | -0.44% | 22.36 | 22.73 | 11242 | 2533.46 | 2.73% |
| 2025-12-03 | 22.62 | 22.50 | -0.16 | -0.71% | 22.46 | 22.80 | 10667 | 2410.53 | 2.59% |
| 2025-12-02 | 22.49 | 22.66 | 0.17 | 0.76% | 22.36 | 22.92 | 20481 | 4653.79 | 4.97% |
| 2025-12-01 | 22.26 | 22.49 | 0.40 | 1.81% | 22.01 | 22.70 | 15599 | 3487.66 | 3.78% |
| 2025-11-28 | 21.82 | 22.09 | 0.29 | 1.33% | 21.72 | 22.20 | 13939 | 3068.49 | 3.38% |
| 2025-11-27 | 21.33 | 21.80 | 0.57 | 2.68% | 21.23 | 22.09 | 19864 | 4320.25 | 4.82% |
| 2025-11-26 | 21.21 | 21.23 | 0.09 | 0.43% | 21.10 | 21.39 | 8716 | 1855.42 | 2.11% |
| 2025-11-25 | 21.11 | 21.14 | 0.08 | 0.38% | 21.10 | 21.46 | 9660 | 2053.71 | 2.34% |
| 2025-11-24 | 20.81 | 21.06 | 0.10 | 0.48% | 20.81 | 21.24 | 11566 | 2431.87 | 2.80% |
| 2025-11-21 | 21.66 | 20.96 | -0.70 | -3.23% | 20.96 | 21.68 | 13574 | 2878.73 | 3.29% |
| 2025-11-20 | 21.87 | 21.66 | -0.05 | -0.23% | 21.52 | 21.87 | 7434 | 1609.04 | 1.80% |
| 2025-11-19 | 22.13 | 21.71 | -0.42 | -1.90% | 21.66 | 22.20 | 11512 | 2509.46 | 2.79% |
| 2025-11-18 | 22.19 | 22.13 | -0.19 | -0.85% | 21.95 | 22.42 | 10865 | 2404.62 | 2.63% |
| 2025-11-17 | 22.58 | 22.32 | -0.30 | -1.33% | 22.20 | 22.58 | 15243 | 3399.55 | 3.70% |
| 2025-11-14 | 22.55 | 22.62 | -0.06 | -0.26% | 22.55 | 22.82 | 13066 | 2964.01 | 3.17% |
| 2025-11-13 | 22.80 | 22.68 | -0.18 | -0.79% | 22.50 | 22.95 | 20563 | 4661.46 | 4.99% |
| 2025-11-12 | 23.52 | 22.86 | -0.66 | -2.81% | 22.80 | 23.52 | 29906 | 6884.20 | 7.25% |
| 2025-11-11 | 22.84 | 23.52 | 0.79 | 3.48% | 22.74 | 23.98 | 43214 | 10139.40 | 10.48% |
| 2025-11-10 | 22.48 | 22.73 | 0.25 | 1.11% | 22.35 | 22.74 | 14917 | 3366.91 | 3.62% |
| 2025-11-07 | 22.50 | 22.48 | -0.10 | -0.44% | 22.36 | 22.56 | 10804 | 2424.24 | 2.62% |
| 2025-11-06 | 22.31 | 22.58 | 0.21 | 0.94% | 22.24 | 22.59 | 19129 | 4291.53 | 4.64% |
| 2025-11-05 | 22.66 | 22.37 | -0.30 | -1.32% | 22.25 | 23.10 | 23456 | 5273.50 | 5.69% |
| 2025-11-04 | 22.58 | 22.67 | 0.09 | 0.40% | 22.44 | 22.80 | 13636 | 3086.34 | 3.31% |
| 2025-11-03 | 22.52 | 22.58 | 0.06 | 0.27% | 22.22 | 22.72 | 13165 | 2962.53 | 3.19% |
| 2025-10-31 | 22.43 | 22.52 | 0.17 | 0.76% | 22.10 | 22.77 | 14291 | 3222.82 | 3.46% |
| 2025-10-30 | 22.29 | 22.35 | 0.06 | 0.27% | 22.21 | 22.84 | 19571 | 4409.13 | 4.75% |
| 2025-10-29 | 22.51 | 22.29 | -0.21 | -0.93% | 22.16 | 22.51 | 12426 | 2764.25 | 3.01% |
| 2025-10-28 | 22.76 | 22.50 | -0.01 | -0.04% | 22.40 | 22.76 | 11347 | 2557.97 | 2.75% |
| 2025-10-27 | 22.61 | 22.51 | -0.09 | -0.40% | 22.41 | 22.73 | 16119 | 3632.88 | 3.91% |
| 2025-10-24 | 22.56 | 22.60 | 0.09 | 0.40% | 22.29 | 22.79 | 15272 | 3444.46 | 3.70% |
| 2025-10-23 | 22.17 | 22.51 | 0.38 | 1.72% | 21.90 | 22.53 | 12829 | 2854.59 | 3.11% |
| 2025-10-22 | 22.11 | 22.13 | -0.06 | -0.27% | 22.02 | 22.30 | 12967 | 2874.72 | 3.14% |
| 2025-10-21 | 22.08 | 22.19 | 0.26 | 1.19% | 21.86 | 22.32 | 12254 | 2715.65 | 2.97% |
| 2025-10-20 | 21.94 | 21.93 | 0.09 | 0.41% | 21.66 | 22.16 | 15030 | 3284.88 | 3.64% |
| 2025-10-17 | 22.02 | 21.84 | -0.31 | -1.40% | 21.72 | 22.28 | 10920 | 2392.63 | 2.65% |
| 2025-10-16 | 22.33 | 22.15 | -0.18 | -0.81% | 22.06 | 22.49 | 9766 | 2171.57 | 2.37% |
| 2025-10-15 | 21.96 | 22.33 | 0.30 | 1.36% | 21.81 | 22.37 | 13669 | 3029.42 | 3.31% |
| 2025-10-14 | 22.30 | 22.03 | -0.25 | -1.12% | 21.96 | 22.45 | 15269 | 3391.15 | 3.70% |
| 2025-10-13 | 22.10 | 22.28 | -0.27 | -1.20% | 21.24 | 22.33 | 20001 | 4408.49 | 4.85% |
| 2025-10-10 | 22.37 | 22.55 | 0.23 | 1.03% | 22.25 | 22.68 | 16729 | 3767.49 | 4.06% |
| 2025-10-09 | 23.07 | 22.32 | -0.64 | -2.79% | 22.22 | 23.07 | 28663 | 6428.18 | 6.95% |
| 2025-09-30 | 23.36 | 22.96 | -0.19 | -0.82% | 22.90 | 23.36 | 12542 | 2883.95 | 3.04% |
| 2025-09-29 | 23.17 | 23.15 | -0.16 | -0.69% | 22.91 | 23.40 | 16446 | 3809.56 | 3.99% |
| 2025-09-26 | 23.33 | 23.31 | -0.11 | -0.47% | 23.05 | 23.48 | 12154 | 2826.69 | 2.95% |
| 2025-09-25 | 23.62 | 23.42 | -0.24 | -1.01% | 23.33 | 23.90 | 17841 | 4209.14 | 4.33% |
| 2025-09-24 | 23.24 | 23.66 | 0.41 | 1.76% | 22.88 | 23.87 | 22424 | 5283.06 | 5.44% |
| 2025-09-23 | 22.99 | 23.25 | 0.34 | 1.48% | 22.60 | 23.54 | 30204 | 6966.09 | 7.32% |
| 2025-09-22 | 22.91 | 22.91 | -0.08 | -0.35% | 22.56 | 23.06 | 16532 | 3782.56 | 4.01% |
| 2025-09-19 | 23.06 | 22.99 | 0.00 | 0.00% | 22.66 | 23.16 | 20221 | 4628.39 | 4.90% |
| 2025-09-18 | 24.04 | 22.99 | -0.82 | -3.44% | 22.88 | 24.04 | 38185 | 8946.43 | 9.26% |
| 2025-09-17 | 24.13 | 23.81 | -0.32 | -1.33% | 23.74 | 24.36 | 28808 | 6934.74 | 6.98% |
| 2025-09-16 | 23.80 | 24.13 | 0.43 | 1.81% | 23.57 | 24.21 | 25890 | 6196.32 | 6.28% |
| 2025-09-15 | 24.93 | 23.70 | -1.26 | -5.05% | 23.65 | 25.11 | 45757 | 11014.12 | 11.09% |
| 2025-09-12 | 25.01 | 24.96 | -0.13 | -0.52% | 24.78 | 25.38 | 19514 | 4888.82 | 4.73% |
| 2025-09-11 | 24.51 | 25.09 | 0.39 | 1.58% | 24.51 | 25.20 | 24556 | 6136.33 | 5.95% |
| 2025-09-10 | 24.90 | 24.70 | -0.24 | -0.96% | 24.61 | 25.23 | 14930 | 3704.33 | 3.62% |
| 2025-09-09 | 25.00 | 24.94 | -0.18 | -0.72% | 24.84 | 25.25 | 15008 | 3754.23 | 3.64% |
| 2025-09-08 | 25.19 | 25.12 | -0.06 | -0.24% | 24.90 | 25.39 | 20613 | 5186.82 | 5.00% |
| 2025-09-05 | 24.18 | 25.18 | 0.98 | 4.05% | 24.16 | 25.35 | 25770 | 6411.75 | 6.25% |
| 2025-09-04 | 24.30 | 24.20 | -0.13 | -0.53% | 23.66 | 24.60 | 23568 | 5713.37 | 5.71% |
| 2025-09-03 | 24.70 | 24.33 | -0.39 | -1.58% | 24.26 | 24.92 | 20194 | 4944.22 | 4.90% |
| 2025-09-02 | 25.11 | 24.72 | -0.43 | -1.71% | 24.30 | 25.13 | 28031 | 6906.49 | 6.80% |
| 2025-09-01 | 25.06 | 25.15 | 0.09 | 0.36% | 24.82 | 25.36 | 27685 | 6930.20 | 6.71% |
| 2025-08-29 | 25.48 | 25.06 | -0.33 | -1.30% | 24.70 | 25.58 | 33625 | 8410.62 | 8.15% |
| 2025-08-28 | 25.41 | 25.39 | -0.09 | -0.35% | 24.83 | 25.70 | 44741 | 11316.61 | 10.85% |
| 2025-08-27 | 25.70 | 25.48 | -0.29 | -1.13% | 25.18 | 26.47 | 52465 | 13535.90 | 12.72% |
| 2025-08-26 | 25.12 | 25.77 | 0.55 | 2.18% | 24.86 | 26.38 | 72460 | 18682.52 | 17.57% |
| 2025-08-25 | 24.70 | 25.22 | 0.75 | 3.06% | 24.60 | 25.35 | 54792 | 13725.44 | 13.28% |
| 2025-08-22 | 24.86 | 24.47 | -0.29 | -1.17% | 24.33 | 24.86 | 28327 | 6942.22 | 6.87% |
| 2025-08-21 | 24.90 | 24.76 | -0.24 | -0.96% | 24.58 | 25.45 | 46100 | 11480.79 | 11.18% |
| 2025-08-20 | 24.61 | 25.00 | 0.39 | 1.58% | 24.10 | 25.50 | 62986 | 15631.28 | 15.27% |
| 2025-08-19 | 23.89 | 24.61 | 1.06 | 4.50% | 23.46 | 25.58 | 86805 | 21233.96 | 21.05% |
| 2025-08-18 | 23.67 | 23.55 | -0.12 | -0.51% | 23.41 | 23.81 | 36706 | 8645.15 | 8.90% |
| 2025-08-15 | 23.63 | 23.67 | -0.04 | -0.17% | 23.61 | 23.95 | 29001 | 6883.34 | 7.03% |
热威股份(603075)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。
