| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
