| 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 | 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% |
| 2025-11-21 | 117.00 | 115.92 | -2.63 | -2.22% | 115.50 | 117.99 | 129298 | 150659.98 | 1.07% |
| 2025-11-20 | 121.00 | 118.55 | -1.45 | -1.21% | 118.53 | 121.50 | 90573 | 108133.26 | 0.75% |
| 2025-11-19 | 122.30 | 120.00 | -2.30 | -1.88% | 119.75 | 122.64 | 99182 | 119819.17 | 0.82% |
| 2025-11-18 | 121.33 | 122.30 | 0.98 | 0.81% | 120.80 | 123.65 | 107174 | 131397.78 | 0.89% |
| 2025-11-17 | 122.12 | 121.32 | -0.44 | -0.36% | 120.83 | 122.91 | 80880 | 98488.69 | 0.67% |
| 2025-11-14 | 122.80 | 121.76 | -2.51 | -2.02% | 121.72 | 123.55 | 114170 | 139873.81 | 0.95% |
| 2025-11-13 | 124.15 | 124.27 | 0.18 | 0.15% | 123.48 | 124.88 | 111800 | 138913.36 | 0.93% |
| 2025-11-12 | 123.80 | 124.09 | 0.29 | 0.23% | 121.72 | 124.16 | 96725 | 119131.95 | 0.80% |
| 2025-11-11 | 126.80 | 123.80 | -2.30 | -1.82% | 123.80 | 127.19 | 131801 | 164524.05 | 1.09% |
| 2025-11-10 | 125.90 | 126.10 | 0.33 | 0.26% | 124.51 | 126.40 | 112874 | 141400.03 | 0.94% |
| 2025-11-07 | 126.92 | 125.77 | -1.83 | -1.43% | 125.17 | 126.92 | 94361 | 118807.26 | 0.78% |
| 2025-11-06 | 126.13 | 127.60 | 1.65 | 1.31% | 125.83 | 127.95 | 112960 | 143602.30 | 0.94% |
| 2025-11-05 | 124.17 | 125.95 | -0.85 | -0.67% | 124.05 | 126.45 | 104797 | 131482.14 | 0.87% |
| 2025-11-04 | 129.56 | 126.80 | -2.76 | -2.13% | 126.40 | 129.56 | 128200 | 163602.03 | 1.06% |
| 2025-11-03 | 130.72 | 129.56 | -1.15 | -0.88% | 127.50 | 130.73 | 130052 | 167375.55 | 1.08% |
| 2025-10-31 | 131.31 | 130.71 | -1.64 | -1.24% | 130.55 | 132.75 | 150395 | 197460.36 | 1.25% |
| 2025-10-30 | 135.28 | 132.35 | -2.92 | -2.16% | 131.36 | 135.88 | 212111 | 281741.38 | 1.76% |
| 2025-10-29 | 134.84 | 135.27 | -1.31 | -0.96% | 133.50 | 135.36 | 207917 | 279695.38 | 1.72% |
| 2025-10-28 | 132.93 | 136.58 | 3.21 | 2.41% | 132.51 | 137.90 | 257270 | 348456.50 | 2.13% |
| 2025-10-27 | 134.44 | 133.37 | 0.75 | 0.57% | 131.62 | 134.95 | 205452 | 273756.69 | 1.70% |
| 2025-10-24 | 130.61 | 132.62 | 3.32 | 2.57% | 129.88 | 132.64 | 181560 | 239185.66 | 1.50% |
| 2025-10-23 | 128.20 | 129.30 | 0.29 | 0.22% | 126.88 | 129.47 | 109813 | 140493.05 | 0.91% |
| 2025-10-22 | 129.05 | 129.01 | -0.81 | -0.62% | 128.00 | 130.80 | 116710 | 150935.20 | 0.97% |
| 2025-10-21 | 127.70 | 129.82 | 2.62 | 2.06% | 127.35 | 130.15 | 160003 | 206532.03 | 1.33% |
| 2025-10-20 | 129.06 | 127.20 | -0.07 | -0.06% | 126.27 | 129.82 | 152207 | 195124.03 | 1.26% |
| 2025-10-17 | 132.62 | 127.27 | -5.47 | -4.12% | 127.20 | 132.62 | 202072 | 260814.08 | 1.68% |
| 2025-10-16 | 132.20 | 132.74 | -1.15 | -0.86% | 131.50 | 134.47 | 133122 | 176937.84 | 1.10% |
| 2025-10-15 | 131.38 | 133.89 | 2.21 | 1.68% | 129.80 | 134.16 | 212339 | 280276.94 | 1.76% |
| 2025-10-14 | 138.80 | 131.68 | -6.64 | -4.80% | 131.32 | 139.66 | 317700 | 428785.78 | 2.63% |
| 2025-10-13 | 136.50 | 138.32 | -3.50 | -2.47% | 135.90 | 139.48 | 324448 | 447281.56 | 2.69% |
| 2025-10-10 | 147.20 | 141.82 | -8.20 | -5.47% | 141.21 | 148.93 | 359120 | 518676.03 | 2.98% |
| 2025-10-09 | 146.66 | 150.02 | -1.15 | -0.76% | 144.88 | 152.40 | 471521 | 703024.81 | 3.91% |
| 2025-09-30 | 151.28 | 151.17 | 1.22 | 0.81% | 150.19 | 153.13 | 262042 | 397613.22 | 2.17% |
| 2025-09-29 | 150.60 | 149.95 | -1.08 | -0.72% | 147.79 | 152.88 | 284001 | 425129.22 | 2.35% |
| 2025-09-26 | 150.67 | 151.03 | 0.36 | 0.24% | 150.36 | 157.50 | 408007 | 628226.69 | 3.38% |
| 2025-09-25 | 148.65 | 150.67 | 2.07 | 1.39% | 146.70 | 153.00 | 383614 | 575544.88 | 3.18% |
| 2025-09-24 | 142.00 | 148.60 | 5.60 | 3.92% | 141.60 | 151.24 | 455616 | 673092.94 | 3.78% |
| 2025-09-23 | 145.58 | 143.00 | -3.31 | -2.26% | 139.68 | 146.18 | 324923 | 462792.97 | 2.69% |
| 2025-09-22 | 143.49 | 146.31 | 3.81 | 2.67% | 141.47 | 146.46 | 316983 | 458559.22 | 2.63% |
| 2025-09-19 | 144.25 | 142.50 | -1.75 | -1.21% | 142.42 | 147.42 | 313505 | 453686.28 | 2.60% |
| 2025-09-18 | 143.00 | 144.25 | 1.29 | 0.90% | 141.28 | 150.00 | 562997 | 821506.19 | 4.67% |
| 2025-09-17 | 143.98 | 142.96 | 1.81 | 1.28% | 142.02 | 145.36 | 298610 | 428005.19 | 2.48% |
| 2025-09-16 | 138.00 | 141.15 | 2.59 | 1.87% | 137.77 | 144.30 | 296900 | 420214.47 | 2.46% |
| 2025-09-15 | 141.20 | 138.56 | 2.56 | 1.88% | 137.00 | 142.00 | 339318 | 472478.88 | 2.81% |
| 2025-09-12 | 134.60 | 136.00 | 1.00 | 0.74% | 133.78 | 137.78 | 278204 | 377669.62 | 2.31% |
| 2025-09-11 | 130.28 | 135.00 | 3.79 | 2.89% | 129.68 | 135.00 | 263768 | 351525.59 | 2.19% |
| 2025-09-10 | 132.05 | 131.21 | -0.49 | -0.37% | 130.00 | 133.37 | 187802 | 247641.94 | 1.56% |
| 2025-09-09 | 134.59 | 131.70 | -4.24 | -3.12% | 131.18 | 134.59 | 187677 | 249558.34 | 1.56% |
| 2025-09-08 | 132.61 | 135.94 | 3.94 | 2.98% | 132.40 | 137.68 | 254625 | 344207.06 | 2.11% |
| 2025-09-05 | 128.90 | 132.00 | 3.36 | 2.61% | 128.12 | 132.44 | 251288 | 327447.72 | 2.08% |
| 2025-09-04 | 136.00 | 128.64 | -7.36 | -5.41% | 126.66 | 136.75 | 384942 | 503674.41 | 3.19% |
| 2025-09-03 | 138.49 | 136.00 | -1.90 | -1.38% | 134.97 | 140.10 | 275445 | 378709.88 | 2.28% |
| 2025-09-02 | 144.70 | 137.90 | -7.30 | -5.03% | 136.85 | 145.18 | 371012 | 519219.91 | 3.08% |
| 2025-09-01 | 145.50 | 145.20 | 1.97 | 1.38% | 142.38 | 148.00 | 359544 | 520976.44 | 2.98% |
| 2025-08-29 | 142.89 | 143.23 | 0.34 | 0.24% | 138.61 | 143.75 | 324862 | 458800.59 | 2.69% |
| 2025-08-28 | 139.18 | 142.89 | 3.55 | 2.55% | 137.77 | 143.00 | 445260 | 627592.94 | 3.69% |
| 2025-08-27 | 145.99 | 139.34 | -3.26 | -2.29% | 139.30 | 146.93 | 481039 | 691488.81 | 3.99% |
| 2025-08-26 | 136.68 | 142.60 | 5.52 | 4.03% | 134.89 | 144.39 | 453871 | 633526.06 | 3.76% |
| 2025-08-25 | 138.52 | 137.08 | 0.25 | 0.18% | 134.71 | 142.99 | 487883 | 674091.56 | 4.05% |
| 2025-08-22 | 130.09 | 136.83 | 7.00 | 5.39% | 130.09 | 137.26 | 479189 | 644312.19 | 3.97% |
| 2025-08-21 | 130.30 | 129.83 | 0.63 | 0.49% | 129.10 | 132.80 | 328325 | 430269.84 | 2.72% |
| 2025-08-20 | 125.12 | 129.20 | 3.47 | 2.76% | 125.11 | 129.20 | 289720 | 369889.97 | 2.40% |
| 2025-08-19 | 128.50 | 125.73 | -2.68 | -2.09% | 125.52 | 129.68 | 258218 | 329193.50 | 2.14% |
| 2025-08-18 | 124.22 | 128.41 | 4.63 | 3.74% | 123.35 | 132.18 | 452483 | 578632.69 | 3.75% |
| 2025-08-15 | 122.01 | 123.78 | 0.94 | 0.77% | 121.75 | 124.38 | 187529 | 231361.28 | 1.55% |
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。
