| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.62 | 17.44 | 1.59 | 10.03% | 16.47 | 17.44 | 1208955 | 207455.55 | 14.06% |
| 2025-09-16 | 14.79 | 15.85 | 0.81 | 5.39% | 14.79 | 16.16 | 849847 | 132267.69 | 9.88% |
| 2025-09-15 | 14.75 | 15.04 | 0.11 | 0.74% | 14.66 | 15.57 | 471046 | 71565.61 | 5.48% |
| 2025-09-12 | 14.96 | 14.93 | 0.26 | 1.77% | 14.92 | 15.64 | 650811 | 99752.66 | 7.57% |
| 2025-09-11 | 14.42 | 14.67 | 0.22 | 1.52% | 14.23 | 14.68 | 279217 | 40308.91 | 3.25% |
| 2025-09-10 | 14.69 | 14.45 | -0.25 | -1.70% | 14.41 | 15.07 | 245037 | 35967.87 | 2.85% |
| 2025-09-09 | 14.85 | 14.70 | -0.28 | -1.87% | 14.49 | 14.96 | 209610 | 30792.70 | 2.44% |
| 2025-09-08 | 14.37 | 14.98 | 0.61 | 4.24% | 14.33 | 15.08 | 363987 | 54012.89 | 4.23% |
| 2025-09-05 | 14.10 | 14.37 | 0.32 | 2.28% | 13.97 | 14.39 | 169372 | 24067.25 | 1.97% |
| 2025-09-04 | 14.75 | 14.05 | -0.66 | -4.49% | 13.81 | 14.77 | 281490 | 40169.03 | 3.27% |
| 2025-09-03 | 15.35 | 14.71 | -0.84 | -5.40% | 14.64 | 15.67 | 362988 | 54777.02 | 4.22% |
| 2025-09-02 | 14.90 | 15.55 | 0.62 | 4.15% | 14.29 | 16.03 | 671150 | 101989.88 | 7.81% |
| 2025-09-01 | 15.47 | 14.93 | -0.41 | -2.67% | 14.82 | 15.49 | 316733 | 47336.72 | 3.68% |
| 2025-08-29 | 15.17 | 15.34 | 0.21 | 1.39% | 14.98 | 15.45 | 207309 | 31633.97 | 2.41% |
| 2025-08-28 | 15.20 | 15.13 | 0.01 | 0.07% | 14.66 | 15.25 | 313165 | 46886.00 | 3.64% |
| 2025-08-27 | 15.42 | 15.12 | -0.30 | -1.95% | 15.11 | 15.65 | 291431 | 44924.94 | 3.39% |
| 2025-08-26 | 15.97 | 15.42 | -0.59 | -3.69% | 15.38 | 15.97 | 480831 | 74599.80 | 5.59% |
| 2025-08-25 | 16.17 | 16.01 | -0.14 | -0.87% | 15.83 | 16.35 | 456510 | 73396.44 | 5.31% |
| 2025-08-22 | 16.00 | 16.15 | 0.16 | 1.00% | 15.87 | 16.35 | 246845 | 39797.71 | 2.87% |
| 2025-08-21 | 16.43 | 15.99 | -0.39 | -2.38% | 15.88 | 16.50 | 358092 | 57674.43 | 4.16% |
| 2025-08-20 | 16.49 | 16.38 | -0.35 | -2.09% | 16.20 | 16.68 | 345903 | 56645.76 | 4.02% |
| 2025-08-19 | 15.86 | 16.73 | 0.87 | 5.49% | 15.31 | 17.00 | 671091 | 108393.51 | 7.80% |
| 2025-08-18 | 16.08 | 15.86 | -0.10 | -0.63% | 15.23 | 16.26 | 441660 | 69852.62 | 5.14% |
| 2025-08-15 | 15.51 | 15.96 | 0.47 | 3.03% | 15.40 | 16.19 | 326494 | 51759.43 | 3.80% |
| 2025-08-14 | 16.20 | 15.49 | -0.80 | -4.91% | 15.36 | 16.39 | 340451 | 53537.96 | 3.96% |
| 2025-08-13 | 15.62 | 16.29 | 0.84 | 5.44% | 15.52 | 16.44 | 520398 | 84035.01 | 6.05% |
| 2025-08-12 | 15.40 | 15.45 | 0.17 | 1.11% | 15.28 | 16.00 | 328356 | 51050.68 | 3.82% |
| 2025-08-11 | 15.49 | 15.28 | -0.09 | -0.59% | 15.22 | 15.58 | 237529 | 36431.03 | 2.76% |
| 2025-08-08 | 15.80 | 15.37 | -0.43 | -2.72% | 15.35 | 15.82 | 197432 | 30653.86 | 2.30% |
| 2025-08-07 | 16.08 | 15.80 | -0.32 | -1.99% | 15.69 | 16.10 | 206808 | 32769.33 | 2.41% |
| 2025-08-06 | 15.90 | 16.12 | 0.23 | 1.45% | 15.65 | 16.29 | 306751 | 49136.73 | 3.57% |
| 2025-08-05 | 15.83 | 15.89 | 0.12 | 0.76% | 15.73 | 16.10 | 267612 | 42618.07 | 3.11% |
| 2025-08-04 | 14.80 | 15.77 | 0.84 | 5.63% | 14.78 | 15.78 | 399394 | 62114.05 | 4.64% |
| 2025-08-01 | 15.03 | 14.93 | -0.10 | -0.67% | 14.78 | 15.30 | 173336 | 25939.58 | 2.02% |
| 2025-07-31 | 14.98 | 15.03 | 0.06 | 0.40% | 14.93 | 15.42 | 218632 | 33237.13 | 2.54% |
| 2025-07-30 | 15.46 | 14.97 | -0.48 | -3.11% | 14.85 | 15.51 | 237858 | 35947.61 | 2.77% |
| 2025-07-29 | 15.62 | 15.45 | -0.13 | -0.83% | 15.34 | 15.70 | 197919 | 30585.30 | 2.30% |
| 2025-07-28 | 15.92 | 15.58 | -0.17 | -1.08% | 15.52 | 16.19 | 211698 | 33430.98 | 2.46% |
| 2025-07-25 | 15.76 | 15.75 | -0.01 | -0.06% | 15.33 | 15.90 | 289131 | 45140.29 | 3.36% |
| 2025-07-24 | 16.55 | 15.76 | -0.54 | -3.31% | 15.70 | 16.90 | 424211 | 68621.72 | 4.93% |
| 2025-07-23 | 15.94 | 16.30 | 0.41 | 2.58% | 15.71 | 16.55 | 328873 | 53044.50 | 3.82% |
| 2025-07-22 | 16.18 | 15.89 | -0.41 | -2.52% | 15.81 | 16.38 | 273501 | 43860.45 | 3.18% |
| 2025-07-21 | 16.23 | 16.30 | 0.29 | 1.81% | 15.82 | 16.48 | 405860 | 65923.16 | 4.72% |
| 2025-07-18 | 16.21 | 16.01 | -0.39 | -2.38% | 15.84 | 16.25 | 350159 | 56056.19 | 4.07% |
| 2025-07-17 | 16.21 | 16.40 | 0.12 | 0.74% | 15.94 | 16.61 | 579120 | 94402.48 | 6.74% |
| 2025-07-16 | 14.99 | 16.28 | 1.48 | 10.00% | 14.81 | 16.28 | 870829 | 137411.64 | 10.13% |
| 2025-07-15 | 14.74 | 14.80 | 0.06 | 0.41% | 14.55 | 14.90 | 264551 | 38988.48 | 3.08% |
| 2025-07-14 | 14.06 | 14.74 | 0.68 | 4.84% | 13.91 | 14.74 | 313728 | 45311.37 | 3.65% |
| 2025-07-11 | 13.73 | 14.06 | 0.26 | 1.88% | 13.62 | 14.27 | 196088 | 27388.08 | 2.28% |
| 2025-07-10 | 14.05 | 13.80 | -0.30 | -2.13% | 13.71 | 14.08 | 229488 | 31853.43 | 2.67% |
| 2025-07-09 | 14.17 | 14.10 | 0.14 | 1.00% | 14.05 | 14.96 | 399313 | 58058.52 | 4.64% |
| 2025-07-08 | 14.11 | 13.96 | -0.11 | -0.78% | 13.78 | 14.20 | 257422 | 35969.21 | 2.99% |
| 2025-07-07 | 14.38 | 14.07 | -0.47 | -3.23% | 13.94 | 14.50 | 180643 | 25457.22 | 2.10% |
| 2025-07-04 | 14.80 | 14.54 | -0.16 | -1.09% | 14.49 | 15.28 | 169762 | 25039.45 | 1.97% |
| 2025-07-03 | 14.54 | 14.70 | 0.11 | 0.75% | 14.36 | 14.82 | 203798 | 29728.39 | 2.37% |
| 2025-07-02 | 15.09 | 14.59 | -0.48 | -3.19% | 14.52 | 15.09 | 160932 | 23720.44 | 1.87% |
| 2025-07-01 | 15.30 | 15.07 | -0.23 | -1.50% | 15.01 | 15.45 | 197558 | 29940.17 | 2.37% |
| 2025-06-30 | 14.40 | 15.30 | 0.92 | 6.40% | 14.39 | 15.40 | 426616 | 64612.75 | 5.12% |
| 2025-06-27 | 14.94 | 14.38 | -0.33 | -2.24% | 14.34 | 15.04 | 240771 | 34894.82 | 2.89% |
| 2025-06-26 | 14.85 | 14.71 | 0.06 | 0.41% | 14.68 | 15.35 | 343602 | 51550.03 | 4.12% |
| 2025-06-25 | 14.06 | 14.65 | 0.72 | 5.17% | 14.00 | 14.76 | 365966 | 52886.52 | 4.39% |
| 2025-06-24 | 13.27 | 13.93 | 0.73 | 5.53% | 13.24 | 13.94 | 284704 | 39156.95 | 3.42% |
| 2025-06-23 | 12.89 | 13.20 | 0.27 | 2.09% | 12.86 | 13.34 | 193551 | 25355.78 | 2.32% |
| 2025-06-20 | 13.62 | 12.93 | -0.70 | -5.14% | 12.90 | 13.70 | 327407 | 42919.27 | 3.93% |
| 2025-06-19 | 13.45 | 13.63 | 0.11 | 0.81% | 13.43 | 14.05 | 362427 | 50040.88 | 4.35% |
| 2025-06-18 | 13.27 | 13.52 | 0.11 | 0.82% | 13.22 | 13.65 | 173420 | 23314.61 | 2.08% |
| 2025-06-17 | 13.53 | 13.41 | -0.11 | -0.81% | 13.33 | 13.62 | 105212 | 14132.01 | 1.26% |
| 2025-06-16 | 13.41 | 13.52 | 0.00 | 0.00% | 13.34 | 13.55 | 129370 | 17396.14 | 1.55% |
| 2025-06-13 | 13.83 | 13.52 | -0.43 | -3.08% | 13.38 | 13.97 | 176669 | 23996.53 | 2.12% |
| 2025-06-12 | 13.81 | 13.95 | 0.04 | 0.29% | 13.70 | 14.15 | 144249 | 20117.29 | 1.73% |
| 2025-06-11 | 13.96 | 13.91 | 0.02 | 0.14% | 13.86 | 14.13 | 138123 | 19280.11 | 1.66% |
| 2025-06-10 | 14.40 | 13.89 | -0.51 | -3.54% | 13.70 | 14.46 | 322231 | 44932.75 | 3.87% |
| 2025-06-09 | 14.39 | 14.40 | 0.00 | 0.00% | 14.36 | 14.75 | 212153 | 30872.55 | 2.55% |
| 2025-06-06 | 14.59 | 14.40 | -0.21 | -1.44% | 14.09 | 14.70 | 217597 | 31056.99 | 2.61% |
| 2025-06-05 | 14.27 | 14.61 | 0.31 | 2.17% | 14.10 | 14.72 | 270638 | 39275.85 | 3.25% |
| 2025-06-04 | 14.37 | 14.30 | -0.06 | -0.42% | 14.23 | 14.54 | 131091 | 18799.87 | 1.57% |
| 2025-06-03 | 14.19 | 14.36 | 0.04 | 0.28% | 14.17 | 14.57 | 164729 | 23629.22 | 1.98% |
| 2025-05-30 | 14.60 | 14.32 | -0.36 | -2.45% | 14.21 | 14.66 | 215597 | 30980.60 | 2.59% |
| 2025-05-29 | 14.77 | 14.68 | -0.13 | -0.88% | 14.63 | 15.33 | 241574 | 35987.54 | 2.90% |
| 2025-05-28 | 15.01 | 14.81 | -0.15 | -1.00% | 14.77 | 15.30 | 207408 | 31092.57 | 2.49% |
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。
