| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.72 | 15.40 | -0.22 | -1.41% | 15.22 | 15.98 | 329899 | 51439.66 | 3.96% |
| 2025-05-22 | 15.25 | 15.62 | 0.27 | 1.76% | 15.16 | 16.03 | 429541 | 67287.64 | 5.15% |
| 2025-05-21 | 15.43 | 15.35 | -0.32 | -2.04% | 14.96 | 15.73 | 354510 | 54109.71 | 4.25% |
| 2025-05-20 | 15.71 | 15.67 | -0.16 | -1.01% | 15.41 | 15.90 | 276481 | 43232.78 | 3.32% |
| 2025-05-19 | 15.89 | 15.83 | -0.16 | -1.00% | 15.03 | 16.01 | 463921 | 72000.27 | 5.57% |
| 2025-05-16 | 14.95 | 15.99 | 0.89 | 5.89% | 14.95 | 16.30 | 694914 | 110496.09 | 8.34% |
| 2025-05-15 | 15.16 | 15.10 | -0.06 | -0.40% | 14.80 | 15.63 | 491261 | 74662.87 | 5.89% |
| 2025-05-14 | 15.52 | 15.16 | -0.58 | -3.68% | 14.99 | 15.86 | 582913 | 89379.09 | 6.99% |
| 2025-05-13 | 16.50 | 15.74 | -0.52 | -3.20% | 15.70 | 16.75 | 651832 | 105341.59 | 7.82% |
| 2025-05-12 | 15.77 | 16.26 | 0.85 | 5.52% | 15.75 | 16.80 | 830984 | 135305.98 | 9.97% |
| 2025-05-09 | 16.50 | 15.41 | -0.27 | -1.72% | 15.00 | 16.62 | 1101476 | 173456.64 | 13.21% |
| 2025-05-08 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 179939 | 28214.50 | 2.16% |
| 2025-05-07 | 14.68 | 14.25 | -0.31 | -2.13% | 14.01 | 14.80 | 447819 | 64277.32 | 5.37% |
| 2025-05-06 | 14.68 | 14.56 | -0.03 | -0.21% | 14.30 | 14.70 | 559128 | 81277.19 | 6.71% |
| 2025-04-30 | 13.73 | 14.59 | 1.17 | 8.72% | 13.64 | 14.76 | 818204 | 117601.87 | 9.82% |
| 2025-04-29 | 12.87 | 13.42 | 0.55 | 4.27% | 12.76 | 13.66 | 380682 | 50620.04 | 4.57% |
| 2025-04-28 | 13.01 | 12.87 | -0.30 | -2.28% | 12.84 | 13.23 | 210350 | 27283.16 | 2.52% |
| 2025-04-25 | 13.01 | 13.17 | 0.16 | 1.23% | 12.83 | 13.42 | 275566 | 36077.20 | 3.31% |
| 2025-04-24 | 16.40 | 17.11 | 0.93 | 5.75% | 16.28 | 17.49 | 474598 | 80794.23 | 7.40% |
| 2025-04-23 | 15.28 | 16.18 | 1.16 | 7.72% | 15.25 | 16.46 | 317230 | 50551.50 | 4.95% |
| 2025-04-22 | 15.26 | 15.02 | -0.31 | -2.02% | 14.96 | 15.40 | 105802 | 15985.11 | 1.65% |
| 2025-04-21 | 14.80 | 15.33 | 0.40 | 2.68% | 14.39 | 15.40 | 184780 | 27775.06 | 2.88% |
| 2025-04-18 | 14.85 | 14.93 | 0.01 | 0.07% | 14.75 | 15.28 | 105188 | 15756.40 | 1.64% |
| 2025-04-17 | 14.82 | 14.92 | -0.01 | -0.07% | 14.82 | 15.40 | 124528 | 18846.94 | 1.94% |
| 2025-04-16 | 15.23 | 14.93 | -0.38 | -2.48% | 14.80 | 15.50 | 153629 | 23193.89 | 2.40% |
| 2025-04-15 | 15.66 | 15.31 | -0.35 | -2.23% | 15.15 | 15.95 | 185614 | 28630.19 | 2.89% |
| 2025-04-14 | 15.36 | 15.66 | 0.58 | 3.85% | 15.13 | 15.95 | 228780 | 35694.32 | 3.57% |
| 2025-04-11 | 14.57 | 15.08 | 0.31 | 2.10% | 14.47 | 15.40 | 217262 | 32737.18 | 3.39% |
| 2025-04-10 | 14.77 | 14.77 | 0.55 | 3.87% | 14.76 | 15.52 | 279648 | 42176.84 | 4.36% |
| 2025-04-09 | 13.41 | 14.22 | 0.58 | 4.25% | 12.31 | 14.38 | 343272 | 46503.48 | 5.35% |
| 2025-04-08 | 14.20 | 13.64 | -1.28 | -8.58% | 13.43 | 14.70 | 357443 | 49269.16 | 5.57% |
| 2025-04-07 | 15.22 | 14.92 | -1.66 | -10.01% | 14.92 | 15.70 | 133307 | 20008.97 | 2.08% |
| 2025-04-03 | 16.21 | 16.58 | -0.02 | -0.12% | 16.21 | 17.18 | 246384 | 41335.85 | 3.84% |
| 2025-04-02 | 15.89 | 16.60 | 0.74 | 4.67% | 15.83 | 17.08 | 267411 | 44276.11 | 4.17% |
| 2025-04-01 | 16.16 | 15.86 | -0.22 | -1.37% | 15.76 | 16.27 | 139549 | 22296.50 | 2.18% |
| 2025-03-31 | 16.40 | 16.08 | -0.52 | -3.13% | 15.57 | 16.58 | 248078 | 39428.89 | 3.87% |
| 2025-03-28 | 16.92 | 16.60 | -0.26 | -1.54% | 16.50 | 17.16 | 128766 | 21574.58 | 2.01% |
| 2025-03-27 | 16.87 | 16.86 | -0.22 | -1.29% | 16.53 | 17.25 | 168125 | 28481.91 | 2.62% |
| 2025-03-26 | 16.84 | 17.08 | 0.11 | 0.65% | 16.83 | 17.58 | 216038 | 37229.53 | 3.37% |
| 2025-03-25 | 17.87 | 16.97 | -1.03 | -5.72% | 16.75 | 18.20 | 275252 | 47855.35 | 4.29% |
| 2025-03-24 | 17.76 | 18.00 | 0.33 | 1.87% | 17.00 | 18.00 | 282137 | 49101.36 | 4.40% |
| 2025-03-21 | 18.49 | 17.67 | -1.10 | -5.86% | 17.48 | 18.49 | 323141 | 57805.64 | 5.04% |
| 2025-03-20 | 18.28 | 18.77 | 0.27 | 1.46% | 17.88 | 19.10 | 384739 | 71395.38 | 6.00% |
| 2025-03-19 | 17.86 | 18.50 | 0.54 | 3.01% | 17.53 | 18.76 | 348346 | 63640.36 | 5.43% |
| 2025-03-18 | 18.09 | 17.96 | -0.13 | -0.72% | 17.67 | 18.10 | 220525 | 39466.23 | 3.44% |
| 2025-03-17 | 17.70 | 18.09 | 0.44 | 2.49% | 17.30 | 18.40 | 315869 | 56466.59 | 4.93% |
| 2025-03-14 | 17.02 | 17.65 | 0.70 | 4.13% | 16.90 | 17.77 | 285156 | 49558.46 | 4.45% |
| 2025-03-13 | 18.43 | 16.95 | -1.64 | -8.82% | 16.75 | 18.56 | 388451 | 67527.41 | 6.06% |
| 2025-03-12 | 19.01 | 18.59 | -0.41 | -2.16% | 18.42 | 19.31 | 320248 | 60338.11 | 4.99% |
| 2025-03-11 | 18.00 | 19.00 | 0.44 | 2.37% | 18.00 | 19.64 | 441702 | 83897.11 | 6.89% |
| 2025-03-10 | 18.76 | 18.56 | -0.12 | -0.64% | 18.50 | 19.40 | 435312 | 82392.23 | 6.79% |
| 2025-03-07 | 18.19 | 18.68 | 0.53 | 2.92% | 17.85 | 19.18 | 480743 | 88893.04 | 7.50% |
| 2025-03-06 | 17.88 | 18.15 | 0.62 | 3.54% | 17.53 | 18.68 | 612566 | 110371.98 | 9.55% |
| 2025-03-05 | 15.84 | 17.53 | 1.59 | 9.97% | 15.80 | 17.53 | 604072 | 102296.94 | 9.42% |
| 2025-03-04 | 15.30 | 15.94 | 0.27 | 1.72% | 15.30 | 16.62 | 391804 | 63109.82 | 6.11% |
| 2025-03-03 | 15.82 | 15.67 | -0.17 | -1.07% | 15.41 | 16.25 | 252342 | 39827.64 | 3.94% |
| 2025-02-28 | 17.18 | 15.84 | -1.76 | -10.00% | 15.84 | 17.35 | 482136 | 77977.29 | 7.52% |
| 2025-02-27 | 18.35 | 17.60 | -0.75 | -4.09% | 16.86 | 18.53 | 471220 | 83131.62 | 7.35% |
| 2025-02-26 | 17.70 | 18.35 | 0.65 | 3.67% | 17.65 | 19.43 | 584116 | 108823.44 | 9.11% |
| 2025-02-25 | 17.60 | 17.70 | -0.60 | -3.28% | 16.95 | 18.28 | 510071 | 89378.74 | 7.95% |
| 2025-02-24 | 17.13 | 18.30 | 1.44 | 8.54% | 16.82 | 18.55 | 769639 | 138198.83 | 12.00% |
| 2025-02-21 | 16.83 | 16.86 | -0.17 | -1.00% | 16.52 | 17.10 | 388089 | 65267.01 | 6.05% |
| 2025-02-20 | 17.00 | 17.03 | -0.08 | -0.47% | 16.79 | 17.60 | 400303 | 68571.83 | 6.24% |
| 2025-02-19 | 15.82 | 17.11 | 1.20 | 7.54% | 15.78 | 17.21 | 443200 | 74403.68 | 6.91% |
| 2025-02-18 | 16.58 | 15.91 | -0.81 | -4.84% | 15.82 | 16.76 | 276450 | 45035.81 | 4.31% |
| 2025-02-17 | 16.20 | 16.72 | 0.35 | 2.14% | 15.77 | 16.79 | 322051 | 52705.70 | 5.02% |
| 2025-02-14 | 16.57 | 16.37 | -0.33 | -1.98% | 15.71 | 16.87 | 407043 | 66258.68 | 6.35% |
| 2025-02-13 | 17.59 | 16.70 | -0.75 | -4.30% | 16.42 | 17.70 | 379787 | 64412.42 | 5.92% |
| 2025-02-12 | 17.06 | 17.45 | -0.14 | -0.80% | 16.71 | 17.60 | 423837 | 72859.31 | 6.61% |
| 2025-02-11 | 16.16 | 17.59 | 1.32 | 8.11% | 16.16 | 17.90 | 744700 | 128487.60 | 11.61% |
| 2025-02-10 | 15.61 | 16.27 | 0.34 | 2.13% | 15.11 | 16.30 | 638259 | 100013.51 | 9.95% |
| 2025-02-07 | 15.95 | 15.93 | -0.25 | -1.55% | 15.35 | 16.34 | 576115 | 91758.00 | 8.98% |
| 2025-02-06 | 15.45 | 16.18 | 0.38 | 2.41% | 15.28 | 16.88 | 607297 | 97935.99 | 9.47% |
| 2025-02-05 | 15.00 | 15.80 | 0.95 | 6.40% | 14.84 | 16.11 | 618809 | 96396.48 | 9.65% |
| 2025-01-27 | 14.50 | 14.85 | 0.84 | 6.00% | 14.00 | 15.27 | 605766 | 88255.92 | 9.45% |
| 2025-01-24 | 13.45 | 14.01 | 0.29 | 2.11% | 13.33 | 14.26 | 404425 | 55945.21 | 6.31% |
| 2025-01-23 | 14.28 | 13.72 | -0.49 | -3.45% | 13.53 | 14.35 | 453242 | 62850.71 | 7.07% |
| 2025-01-22 | 14.00 | 14.21 | -0.17 | -1.18% | 13.94 | 14.34 | 351000 | 49667.89 | 5.47% |
| 2025-01-21 | 13.69 | 14.38 | 0.86 | 6.36% | 13.47 | 14.43 | 613448 | 86032.58 | 9.57% |
| 2025-01-20 | 13.76 | 13.52 | 0.04 | 0.30% | 13.40 | 14.11 | 360371 | 49406.66 | 5.62% |
豪能股份(603809)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。
