| 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 | 100.49 | 102.35 | 2.37 | 2.37% | 100.49 | 102.78 | 111842 | 113734.25 | 0.92% |
| 2026-03-24 | 99.95 | 99.98 | 1.36 | 1.38% | 97.76 | 100.50 | 105460 | 104463.39 | 0.87% |
| 2026-03-23 | 100.52 | 98.62 | -4.93 | -4.76% | 98.25 | 101.69 | 167319 | 167059.81 | 1.38% |
| 2026-03-20 | 106.31 | 103.55 | -2.29 | -2.16% | 103.55 | 106.62 | 116870 | 122884.09 | 0.97% |
| 2026-03-19 | 106.69 | 105.84 | -2.44 | -2.25% | 105.28 | 106.99 | 123789 | 131210.50 | 1.02% |
| 2026-03-18 | 109.50 | 108.28 | -0.64 | -0.59% | 106.58 | 109.66 | 125432 | 135281.03 | 1.04% |
| 2026-03-17 | 110.85 | 108.92 | -1.38 | -1.25% | 108.90 | 111.40 | 100040 | 110156.11 | 0.83% |
| 2026-03-16 | 111.74 | 110.30 | -1.43 | -1.28% | 108.41 | 111.81 | 144036 | 157865.22 | 1.19% |
| 2026-03-13 | 112.00 | 111.73 | -1.09 | -0.97% | 111.35 | 113.17 | 84392 | 94726.41 | 0.70% |
| 2026-03-12 | 113.99 | 112.82 | -1.48 | -1.29% | 112.20 | 114.59 | 83116 | 94071.78 | 0.69% |
| 2026-03-11 | 114.00 | 114.30 | 0.22 | 0.19% | 113.71 | 114.89 | 91605 | 104596.55 | 0.76% |
| 2026-03-10 | 113.60 | 114.08 | 1.88 | 1.68% | 113.25 | 114.52 | 82323 | 93781.05 | 0.68% |
| 2026-03-09 | 113.00 | 112.20 | -2.85 | -2.48% | 110.56 | 113.01 | 136335 | 152234.62 | 1.13% |
| 2026-03-06 | 114.17 | 115.05 | 0.88 | 0.77% | 113.71 | 115.58 | 78387 | 90033.88 | 0.65% |
| 2026-03-05 | 115.80 | 114.17 | 0.65 | 0.57% | 113.89 | 115.88 | 101384 | 116443.24 | 0.84% |
| 2026-03-04 | 115.00 | 113.52 | -2.83 | -2.43% | 113.50 | 116.70 | 164604 | 188870.14 | 1.36% |
| 2026-03-03 | 118.68 | 116.35 | -2.58 | -2.17% | 116.00 | 121.20 | 175361 | 206875.05 | 1.45% |
| 2026-03-02 | 120.38 | 118.93 | -4.07 | -3.31% | 118.66 | 121.72 | 189462 | 226904.19 | 1.57% |
| 2026-02-27 | 121.00 | 123.00 | 0.40 | 0.33% | 120.62 | 124.20 | 174370 | 213428.84 | 1.44% |
| 2026-02-26 | 118.10 | 122.60 | 4.76 | 4.04% | 117.43 | 123.01 | 261921 | 315576.06 | 2.16% |
| 2026-02-25 | 117.29 | 117.84 | 0.56 | 0.48% | 116.90 | 118.26 | 120012 | 141258.73 | 0.99% |
| 2026-02-24 | 117.00 | 117.28 | 1.46 | 1.26% | 115.78 | 117.76 | 114783 | 134086.23 | 0.95% |
| 2026-02-13 | 116.56 | 115.82 | -1.23 | -1.05% | 115.80 | 117.48 | 108491 | 126326.18 | 0.90% |
| 2026-02-12 | 117.33 | 117.05 | -0.24 | -0.20% | 116.36 | 117.93 | 105307 | 123147.98 | 0.87% |
| 2026-02-11 | 117.81 | 117.29 | -0.54 | -0.46% | 117.05 | 118.20 | 76790 | 90178.60 | 0.63% |
| 2026-02-10 | 117.04 | 117.83 | 0.82 | 0.70% | 117.02 | 118.66 | 106079 | 125129.24 | 0.88% |
| 2026-02-09 | 117.34 | 117.01 | 1.06 | 0.91% | 116.32 | 117.50 | 111781 | 130676.80 | 0.92% |
| 2026-02-06 | 116.60 | 115.95 | -1.68 | -1.43% | 115.61 | 117.00 | 127018 | 147586.69 | 1.05% |
| 2026-02-05 | 116.48 | 117.63 | 0.34 | 0.29% | 116.21 | 117.79 | 102510 | 120127.18 | 0.85% |
| 2026-02-04 | 117.31 | 117.29 | -1.14 | -0.96% | 115.89 | 117.65 | 128390 | 149761.11 | 1.06% |
| 2026-02-03 | 119.71 | 118.43 | 0.48 | 0.41% | 117.00 | 119.88 | 137843 | 163071.39 | 1.14% |
| 2026-02-02 | 120.58 | 117.95 | -3.25 | -2.68% | 117.70 | 121.79 | 143666 | 171600.31 | 1.19% |
| 2026-01-30 | 122.51 | 121.20 | -1.68 | -1.37% | 120.47 | 123.35 | 159093 | 193931.36 | 1.31% |
| 2026-01-29 | 127.30 | 122.88 | -5.20 | -4.06% | 122.58 | 127.88 | 300036 | 372976.62 | 2.48% |
| 2026-01-28 | 124.80 | 128.08 | 3.22 | 2.58% | 124.70 | 130.86 | 334870 | 430629.69 | 2.77% |
| 2026-01-27 | 124.50 | 124.86 | 0.24 | 0.19% | 122.73 | 125.90 | 175277 | 217945.17 | 1.45% |
| 2026-01-26 | 129.40 | 124.62 | -4.78 | -3.69% | 124.60 | 129.74 | 273848 | 344396.53 | 2.26% |
| 2026-01-23 | 128.85 | 129.40 | 0.56 | 0.43% | 128.17 | 130.60 | 201734 | 260877.00 | 1.67% |
| 2026-01-22 | 131.30 | 128.84 | -1.58 | -1.21% | 128.40 | 131.85 | 189978 | 245947.22 | 1.57% |
| 2026-01-21 | 128.06 | 130.42 | 1.43 | 1.11% | 128.00 | 131.75 | 226201 | 295166.34 | 1.87% |
| 2026-01-20 | 129.10 | 128.99 | 0.07 | 0.05% | 128.65 | 132.15 | 181862 | 236469.81 | 1.50% |
| 2026-01-19 | 130.83 | 128.92 | -1.91 | -1.46% | 128.70 | 131.70 | 160670 | 208448.97 | 1.33% |
| 2026-01-16 | 129.52 | 130.83 | 2.36 | 1.84% | 129.00 | 132.30 | 232567 | 303488.09 | 1.92% |
| 2026-01-15 | 127.62 | 128.47 | 0.76 | 0.60% | 126.21 | 128.68 | 170897 | 217787.23 | 1.41% |
| 2026-01-14 | 128.20 | 127.71 | -0.67 | -0.52% | 127.20 | 130.96 | 226042 | 291534.81 | 1.87% |
| 2026-01-13 | 133.80 | 128.38 | -5.17 | -3.87% | 128.00 | 134.66 | 261890 | 341291.03 | 2.16% |
| 2026-01-12 | 131.53 | 133.55 | 2.03 | 1.54% | 129.58 | 135.33 | 247981 | 328939.31 | 2.05% |
| 2026-01-09 | 131.86 | 131.52 | -0.34 | -0.26% | 130.08 | 132.19 | 164394 | 215759.80 | 1.36% |
| 2026-01-08 | 128.90 | 131.86 | 2.34 | 1.81% | 128.83 | 134.17 | 203490 | 267867.88 | 1.68% |
| 2026-01-07 | 131.82 | 129.52 | -1.38 | -1.05% | 128.82 | 132.00 | 186773 | 243280.05 | 1.54% |
| 2026-01-06 | 128.88 | 130.90 | 2.16 | 1.68% | 128.76 | 131.86 | 215576 | 281288.16 | 1.78% |
| 2026-01-05 | 126.36 | 128.74 | 2.84 | 2.26% | 126.36 | 129.10 | 153498 | 196825.94 | 1.27% |
| 2025-12-31 | 127.03 | 125.90 | -0.90 | -0.71% | 125.83 | 127.50 | 89263 | 112757.53 | 0.74% |
| 2025-12-30 | 126.57 | 126.80 | -0.12 | -0.09% | 126.33 | 127.95 | 97806 | 124248.52 | 0.81% |
| 2025-12-29 | 128.84 | 126.92 | -1.92 | -1.49% | 126.83 | 129.43 | 146326 | 187006.12 | 1.21% |
| 2025-12-26 | 127.18 | 128.84 | 1.71 | 1.35% | 126.60 | 129.57 | 138775 | 178380.34 | 1.15% |
| 2025-12-25 | 126.08 | 127.13 | 0.63 | 0.50% | 125.80 | 127.77 | 93994 | 119244.79 | 0.78% |
| 2025-12-24 | 125.32 | 126.50 | 1.31 | 1.05% | 125.05 | 126.90 | 109679 | 138268.64 | 0.91% |
| 2025-12-23 | 125.71 | 125.19 | -0.51 | -0.41% | 124.86 | 126.66 | 106732 | 134085.39 | 0.88% |
| 2025-12-22 | 124.70 | 125.70 | 1.32 | 1.06% | 124.70 | 126.50 | 104717 | 131852.89 | 0.87% |
| 2025-12-19 | 123.65 | 124.38 | 1.38 | 1.12% | 123.40 | 125.60 | 110773 | 138094.58 | 0.92% |
| 2025-12-18 | 124.99 | 123.00 | -2.74 | -2.18% | 122.80 | 125.58 | 137134 | 170168.94 | 1.13% |
| 2025-12-17 | 124.50 | 125.74 | 0.94 | 0.75% | 123.06 | 126.20 | 133168 | 166233.16 | 1.10% |
| 2025-12-16 | 125.80 | 124.80 | 0.47 | 0.38% | 124.38 | 127.00 | 139210 | 174376.42 | 1.15% |
| 2025-12-15 | 125.45 | 124.33 | -2.19 | -1.73% | 124.29 | 126.45 | 152762 | 191492.19 | 1.26% |
| 2025-12-12 | 121.77 | 126.52 | 4.75 | 3.90% | 121.31 | 127.98 | 284446 | 356862.81 | 2.35% |
| 2025-12-11 | 123.98 | 121.77 | -1.93 | -1.56% | 121.66 | 124.20 | 115252 | 141147.38 | 0.95% |
| 2025-12-10 | 121.00 | 123.70 | 3.67 | 3.06% | 121.00 | 124.45 | 207414 | 256080.75 | 1.72% |
| 2025-12-09 | 121.00 | 120.03 | -0.95 | -0.79% | 119.78 | 121.50 | 88202 | 106298.52 | 0.73% |
| 2025-12-08 | 120.02 | 120.98 | 1.00 | 0.83% | 120.02 | 121.80 | 115214 | 139466.14 | 0.95% |
| 2025-12-05 | 119.60 | 119.98 | 0.48 | 0.40% | 118.60 | 120.10 | 87749 | 104839.82 | 0.73% |
| 2025-12-04 | 119.02 | 119.50 | 0.35 | 0.29% | 117.70 | 119.85 | 71233 | 84656.30 | 0.59% |
| 2025-12-03 | 121.10 | 119.15 | -1.93 | -1.59% | 118.61 | 121.10 | 98927 | 118297.95 | 0.82% |
| 2025-12-02 | 121.70 | 121.08 | -0.22 | -0.18% | 120.48 | 123.40 | 120436 | 146708.55 | 1.00% |
| 2025-12-01 | 120.00 | 121.30 | 1.83 | 1.53% | 119.02 | 121.31 | 112209 | 135133.80 | 0.93% |
| 2025-11-28 | 119.00 | 119.47 | 0.32 | 0.27% | 117.60 | 119.80 | 95052 | 113041.12 | 0.79% |
| 2025-11-27 | 117.26 | 119.15 | 2.24 | 1.92% | 117.00 | 121.25 | 175394 | 209624.61 | 1.45% |
| 2025-11-26 | 116.40 | 116.91 | -0.15 | -0.13% | 115.67 | 117.85 | 109225 | 127687.66 | 0.90% |
| 2025-11-25 | 117.39 | 117.06 | 0.25 | 0.21% | 116.78 | 118.79 | 107461 | 126544.66 | 0.89% |
| 2025-11-24 | 116.62 | 116.81 | 1.29 | 1.12% | 115.32 | 117.15 | 96532 | 112275.41 | 0.80% |
豪威集团(603501)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。
