| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 124.50 | 122.84 | -1.35 | -1.09% | 122.81 | 126.30 | 245407 | 305517.84 | 2.03% |
| 2025-08-13 | 120.85 | 124.19 | 3.63 | 3.01% | 120.34 | 124.78 | 324988 | 402026.69 | 2.69% |
| 2025-08-12 | 119.90 | 120.56 | 0.66 | 0.55% | 119.45 | 120.99 | 171989 | 206721.81 | 1.43% |
| 2025-08-11 | 119.23 | 119.90 | 0.67 | 0.56% | 118.81 | 120.12 | 111005 | 132677.98 | 0.92% |
| 2025-08-08 | 121.02 | 119.23 | -1.66 | -1.37% | 119.00 | 121.09 | 128160 | 153050.34 | 1.06% |
| 2025-08-07 | 121.51 | 120.89 | -0.33 | -0.27% | 120.60 | 122.21 | 123891 | 150291.97 | 1.03% |
| 2025-08-06 | 121.15 | 121.22 | -0.25 | -0.21% | 120.42 | 121.40 | 107170 | 129578.15 | 0.88% |
| 2025-08-05 | 122.00 | 121.47 | 2.07 | 1.73% | 120.09 | 122.58 | 160505 | 194544.56 | 1.32% |
| 2025-08-04 | 118.50 | 119.40 | 0.08 | 0.07% | 118.30 | 119.55 | 94769 | 112652.01 | 0.78% |
| 2025-08-01 | 120.80 | 119.32 | -1.74 | -1.44% | 118.87 | 121.85 | 131201 | 157557.20 | 1.08% |
| 2025-07-31 | 123.49 | 121.28 | -2.65 | -2.14% | 121.00 | 124.78 | 219719 | 269005.34 | 1.81% |
| 2025-07-30 | 124.85 | 123.93 | -1.16 | -0.93% | 123.39 | 126.79 | 163181 | 203831.81 | 1.34% |
| 2025-07-29 | 125.12 | 125.09 | -0.12 | -0.10% | 123.90 | 125.33 | 141788 | 176542.72 | 1.16% |
| 2025-07-28 | 127.00 | 125.21 | -1.47 | -1.16% | 125.10 | 127.48 | 153249 | 192979.09 | 1.26% |
| 2025-07-25 | 126.06 | 126.68 | 0.89 | 0.71% | 124.50 | 127.75 | 164249 | 206462.12 | 1.35% |
| 2025-07-24 | 124.91 | 125.79 | 0.88 | 0.70% | 124.29 | 126.17 | 134218 | 168261.31 | 1.10% |
| 2025-07-23 | 125.00 | 124.91 | -0.24 | -0.19% | 124.50 | 126.00 | 112613 | 141006.20 | 0.93% |
| 2025-07-22 | 125.00 | 125.15 | 0.05 | 0.04% | 124.10 | 126.12 | 102078 | 127683.66 | 0.84% |
| 2025-07-21 | 125.00 | 125.10 | -0.61 | -0.49% | 124.54 | 126.14 | 111618 | 139782.34 | 0.92% |
| 2025-07-18 | 122.80 | 125.71 | 3.22 | 2.63% | 122.72 | 128.49 | 259936 | 327930.28 | 2.14% |
| 2025-07-17 | 122.71 | 122.49 | -0.29 | -0.24% | 121.88 | 122.90 | 115588 | 141229.14 | 0.95% |
| 2025-07-16 | 123.03 | 122.78 | -0.12 | -0.10% | 122.40 | 124.88 | 110516 | 136460.98 | 0.91% |
| 2025-07-15 | 123.80 | 122.90 | -0.90 | -0.73% | 121.60 | 124.27 | 126218 | 155062.02 | 1.04% |
| 2025-07-14 | 124.06 | 123.80 | 0.02 | 0.02% | 123.20 | 124.40 | 66057 | 81773.46 | 0.54% |
| 2025-07-11 | 123.40 | 123.78 | 0.38 | 0.31% | 122.69 | 125.48 | 127952 | 158971.36 | 1.05% |
| 2025-07-10 | 123.66 | 123.40 | -0.10 | -0.08% | 123.20 | 124.54 | 102215 | 126408.59 | 0.84% |
| 2025-07-09 | 125.57 | 123.50 | -1.79 | -1.43% | 123.50 | 125.59 | 84627 | 105175.31 | 0.70% |
| 2025-07-08 | 123.20 | 125.29 | 2.11 | 1.71% | 123.20 | 125.66 | 98455 | 122928.28 | 0.81% |
| 2025-07-07 | 124.00 | 123.18 | -0.82 | -0.66% | 123.03 | 124.50 | 68817 | 84958.12 | 0.57% |
| 2025-07-04 | 125.26 | 124.00 | -1.26 | -1.01% | 123.10 | 125.39 | 129270 | 160471.39 | 1.06% |
| 2025-07-03 | 124.63 | 125.26 | 0.63 | 0.51% | 124.40 | 125.79 | 76481 | 95576.34 | 0.63% |
| 2025-07-02 | 127.00 | 124.63 | -3.05 | -2.39% | 124.03 | 127.00 | 126972 | 158451.64 | 1.04% |
| 2025-07-01 | 127.66 | 127.68 | 0.03 | 0.02% | 126.52 | 128.20 | 82105 | 104578.45 | 0.67% |
| 2025-06-30 | 128.14 | 127.65 | -0.07 | -0.05% | 127.50 | 128.78 | 95686 | 122485.94 | 0.79% |
| 2025-06-27 | 127.00 | 127.72 | 1.42 | 1.12% | 125.90 | 129.39 | 125328 | 160574.19 | 1.03% |
| 2025-06-26 | 128.20 | 126.30 | -2.25 | -1.75% | 126.30 | 128.44 | 108962 | 138454.45 | 0.90% |
| 2025-06-25 | 126.89 | 128.55 | 2.34 | 1.85% | 125.50 | 128.73 | 138579 | 176318.22 | 1.14% |
| 2025-06-24 | 124.17 | 126.21 | 2.39 | 1.93% | 124.17 | 126.80 | 108791 | 137124.91 | 0.89% |
| 2025-06-23 | 123.38 | 123.82 | -0.78 | -0.63% | 122.38 | 125.55 | 87783 | 108953.04 | 0.72% |
| 2025-06-20 | 126.06 | 124.60 | -1.72 | -1.36% | 124.24 | 127.00 | 72877 | 91138.30 | 0.60% |
| 2025-06-19 | 126.00 | 126.32 | 0.54 | 0.43% | 125.49 | 128.71 | 121355 | 154157.78 | 1.00% |
| 2025-06-18 | 124.55 | 125.78 | 0.78 | 0.62% | 123.80 | 126.95 | 74346 | 93330.84 | 0.61% |
| 2025-06-17 | 126.80 | 125.00 | -0.90 | -0.71% | 124.58 | 128.66 | 97228 | 122467.16 | 0.80% |
| 2025-06-16 | 124.18 | 125.90 | 1.39 | 1.12% | 123.66 | 125.90 | 60313 | 75565.34 | 0.50% |
| 2025-06-13 | 125.50 | 124.51 | -1.09 | -0.87% | 124.18 | 127.46 | 99962 | 125414.45 | 0.82% |
| 2025-06-12 | 126.50 | 125.60 | -1.43 | -1.13% | 125.60 | 127.02 | 79895 | 100661.80 | 0.66% |
| 2025-06-11 | 126.72 | 127.03 | 0.32 | 0.25% | 126.72 | 129.23 | 71139 | 90926.32 | 0.58% |
| 2025-06-10 | 129.80 | 126.71 | -3.29 | -2.53% | 126.13 | 130.30 | 98486 | 125781.95 | 0.81% |
| 2025-06-09 | 132.48 | 130.00 | -2.40 | -1.81% | 129.88 | 132.70 | 93319 | 122288.04 | 0.77% |
| 2025-06-06 | 132.75 | 132.40 | -0.20 | -0.15% | 131.86 | 134.10 | 99298 | 131667.22 | 0.82% |
| 2025-06-05 | 128.15 | 132.60 | 4.46 | 3.48% | 127.60 | 132.88 | 129061 | 168794.44 | 1.06% |
| 2025-06-04 | 124.66 | 128.14 | 3.54 | 2.84% | 124.33 | 128.24 | 108296 | 137503.86 | 0.89% |
| 2025-06-03 | 123.01 | 124.60 | 0.00 | 0.00% | 123.01 | 126.35 | 71567 | 89557.43 | 0.59% |
| 2025-05-30 | 127.66 | 124.60 | -3.55 | -2.77% | 124.60 | 127.66 | 81997 | 102701.88 | 0.67% |
| 2025-05-29 | 126.99 | 128.15 | 1.70 | 1.34% | 126.10 | 129.23 | 80494 | 102991.95 | 0.66% |
| 2025-05-28 | 127.00 | 126.45 | -0.42 | -0.33% | 126.12 | 127.66 | 68147 | 86417.74 | 0.56% |
| 2025-05-27 | 128.49 | 126.87 | -1.95 | -1.51% | 126.82 | 128.79 | 62088 | 79220.73 | 0.51% |
| 2025-05-26 | 128.00 | 128.82 | -1.37 | -1.05% | 126.70 | 129.36 | 95444 | 122287.64 | 0.78% |
| 2025-05-23 | 132.80 | 130.19 | -2.96 | -2.22% | 130.12 | 133.09 | 98118 | 129125.80 | 0.81% |
| 2025-05-22 | 130.30 | 133.15 | 2.42 | 1.85% | 129.70 | 134.85 | 171691 | 228727.30 | 1.41% |
| 2025-05-21 | 130.78 | 130.73 | -0.92 | -0.70% | 128.95 | 131.12 | 78357 | 101962.28 | 0.64% |
| 2025-05-20 | 128.55 | 131.65 | 3.43 | 2.68% | 128.28 | 132.00 | 138801 | 181804.77 | 1.14% |
| 2025-05-19 | 128.76 | 128.22 | -0.53 | -0.41% | 126.60 | 128.98 | 71263 | 91062.99 | 0.59% |
| 2025-05-16 | 127.53 | 128.75 | 0.71 | 0.55% | 127.31 | 128.88 | 68618 | 88020.79 | 0.56% |
| 2025-05-15 | 132.25 | 128.04 | -4.31 | -3.26% | 128.00 | 132.25 | 119502 | 154370.44 | 0.98% |
| 2025-05-14 | 131.60 | 132.35 | 1.10 | 0.84% | 131.00 | 133.27 | 119136 | 157347.69 | 0.98% |
| 2025-05-13 | 132.85 | 131.25 | -0.67 | -0.51% | 130.76 | 133.29 | 104477 | 137821.95 | 0.86% |
| 2025-05-12 | 132.30 | 131.92 | 1.18 | 0.90% | 131.01 | 133.88 | 117450 | 155287.55 | 0.97% |
| 2025-05-09 | 130.80 | 130.74 | -0.62 | -0.47% | 130.00 | 131.90 | 108537 | 141964.56 | 0.89% |
| 2025-05-08 | 131.75 | 131.36 | -0.39 | -0.30% | 130.99 | 132.36 | 101797 | 133899.36 | 0.84% |
| 2025-05-07 | 137.10 | 131.75 | -3.45 | -2.55% | 130.85 | 137.29 | 210170 | 278500.47 | 1.73% |
| 2025-05-06 | 133.00 | 135.20 | 3.62 | 2.75% | 132.22 | 135.33 | 176343 | 237472.80 | 1.45% |
| 2025-04-30 | 129.98 | 131.58 | 3.17 | 2.47% | 128.54 | 133.26 | 256108 | 337054.06 | 2.10% |
| 2025-04-29 | 122.34 | 128.41 | 6.13 | 5.01% | 121.52 | 129.20 | 245526 | 309682.44 | 2.02% |
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。
