| 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 | 12.74 | 12.96 | 0.23 | 1.81% | 12.70 | 12.96 | 167154 | 21450.64 | 1.82% |
| 2026-02-02 | 12.82 | 12.73 | -0.09 | -0.70% | 12.72 | 13.03 | 178185 | 22865.06 | 1.94% |
| 2026-01-30 | 12.88 | 12.82 | -0.03 | -0.23% | 12.61 | 12.96 | 174780 | 22342.77 | 1.90% |
| 2026-01-29 | 13.03 | 12.85 | -0.22 | -1.68% | 12.85 | 13.15 | 209616 | 27177.59 | 2.28% |
| 2026-01-28 | 13.33 | 13.07 | -0.27 | -2.02% | 13.01 | 13.33 | 213149 | 27910.27 | 2.32% |
| 2026-01-27 | 13.43 | 13.34 | -0.09 | -0.67% | 12.92 | 13.49 | 245941 | 32389.96 | 2.67% |
| 2026-01-26 | 14.25 | 13.43 | -0.77 | -5.42% | 13.30 | 14.25 | 565452 | 77029.20 | 6.14% |
| 2026-01-23 | 13.94 | 14.20 | 0.25 | 1.79% | 13.83 | 14.23 | 397714 | 56087.66 | 4.32% |
| 2026-01-22 | 13.87 | 13.95 | 0.12 | 0.87% | 13.75 | 14.11 | 272637 | 37903.55 | 2.96% |
| 2026-01-21 | 13.65 | 13.83 | -0.01 | -0.07% | 13.62 | 14.04 | 248766 | 34440.30 | 2.70% |
| 2026-01-20 | 14.15 | 13.84 | -0.32 | -2.26% | 13.71 | 14.34 | 354027 | 49272.58 | 3.85% |
| 2026-01-19 | 14.13 | 14.16 | 0.08 | 0.57% | 13.87 | 14.28 | 342733 | 48355.20 | 3.72% |
| 2026-01-16 | 13.86 | 14.08 | 0.32 | 2.33% | 13.68 | 14.32 | 449687 | 62997.77 | 4.89% |
| 2026-01-15 | 14.03 | 13.76 | -0.40 | -2.82% | 13.60 | 14.15 | 436479 | 60178.68 | 4.74% |
| 2026-01-14 | 14.29 | 14.16 | -0.13 | -0.91% | 13.99 | 14.65 | 574877 | 82298.95 | 6.25% |
| 2026-01-13 | 15.35 | 14.29 | -1.08 | -7.03% | 14.25 | 15.35 | 818852 | 119184.95 | 8.90% |
| 2026-01-12 | 15.20 | 15.37 | 0.45 | 3.02% | 15.02 | 15.52 | 835833 | 127879.72 | 9.08% |
| 2026-01-09 | 15.03 | 14.92 | 0.04 | 0.27% | 14.80 | 15.36 | 951572 | 143252.91 | 10.34% |
| 2026-01-08 | 14.14 | 14.88 | 0.69 | 4.86% | 14.06 | 15.15 | 1024920 | 151062.08 | 11.14% |
| 2026-01-07 | 14.02 | 14.19 | 0.03 | 0.21% | 14.02 | 14.33 | 430654 | 61109.69 | 4.68% |
| 2026-01-06 | 14.27 | 14.16 | -0.17 | -1.19% | 14.05 | 14.27 | 513212 | 72549.26 | 5.58% |
| 2026-01-05 | 14.44 | 14.33 | -0.02 | -0.14% | 14.21 | 14.70 | 596682 | 85584.91 | 6.48% |
| 2025-12-31 | 14.67 | 14.35 | -0.31 | -2.11% | 14.15 | 14.70 | 694655 | 99195.44 | 7.55% |
| 2025-12-30 | 14.00 | 14.66 | 0.46 | 3.24% | 13.89 | 14.71 | 1018368 | 146955.95 | 11.07% |
| 2025-12-29 | 14.09 | 14.20 | 0.24 | 1.72% | 14.08 | 14.50 | 763030 | 109139.95 | 8.29% |
| 2025-12-26 | 14.58 | 13.96 | -0.09 | -0.64% | 13.82 | 14.78 | 1233707 | 175289.38 | 13.41% |
| 2025-12-25 | 12.87 | 14.05 | 1.28 | 10.02% | 12.85 | 14.05 | 959410 | 131730.19 | 10.43% |
| 2025-12-24 | 12.36 | 12.77 | 0.38 | 3.07% | 12.34 | 12.85 | 296210 | 37560.84 | 3.22% |
| 2025-12-23 | 12.65 | 12.39 | -0.27 | -2.13% | 12.34 | 12.65 | 194971 | 24221.78 | 2.12% |
| 2025-12-22 | 12.92 | 12.66 | -0.10 | -0.78% | 12.62 | 12.97 | 230624 | 29300.05 | 2.51% |
| 2025-12-19 | 12.30 | 12.76 | 0.51 | 4.16% | 12.26 | 12.90 | 364100 | 46305.78 | 3.96% |
| 2025-12-18 | 12.32 | 12.25 | -0.13 | -1.05% | 12.21 | 12.48 | 160338 | 19779.64 | 1.74% |
| 2025-12-17 | 12.32 | 12.38 | 0.04 | 0.32% | 12.10 | 12.47 | 186988 | 22948.16 | 2.03% |
| 2025-12-16 | 12.75 | 12.34 | -0.51 | -3.97% | 12.32 | 12.84 | 218372 | 27226.93 | 2.37% |
| 2025-12-15 | 13.05 | 12.85 | -0.15 | -1.15% | 12.80 | 13.06 | 229599 | 29685.05 | 2.49% |
| 2025-12-12 | 12.60 | 13.00 | 0.35 | 2.77% | 12.56 | 13.05 | 317062 | 40829.06 | 3.45% |
| 2025-12-11 | 13.05 | 12.65 | -0.38 | -2.92% | 12.64 | 13.08 | 241647 | 30938.39 | 2.63% |
| 2025-12-10 | 12.88 | 13.03 | 0.11 | 0.85% | 12.82 | 13.08 | 205928 | 26729.55 | 2.24% |
| 2025-12-09 | 13.20 | 12.92 | -0.48 | -3.58% | 12.90 | 13.26 | 372681 | 48614.00 | 4.05% |
| 2025-12-08 | 12.88 | 13.40 | 0.66 | 5.18% | 12.87 | 13.58 | 634878 | 84006.88 | 6.90% |
| 2025-12-05 | 12.36 | 12.74 | 0.32 | 2.58% | 12.29 | 12.78 | 280162 | 35384.27 | 3.04% |
| 2025-12-04 | 12.45 | 12.42 | 0.17 | 1.39% | 12.25 | 12.49 | 206800 | 25625.00 | 2.25% |
| 2025-12-03 | 12.44 | 12.25 | -0.19 | -1.53% | 12.18 | 12.53 | 178786 | 22020.93 | 1.94% |
| 2025-12-02 | 12.58 | 12.44 | -0.23 | -1.82% | 12.41 | 12.66 | 184167 | 22990.81 | 2.00% |
| 2025-12-01 | 12.46 | 12.67 | 0.30 | 2.43% | 12.36 | 12.69 | 269678 | 33835.88 | 2.93% |
| 2025-11-28 | 12.21 | 12.37 | 0.26 | 2.15% | 12.10 | 12.37 | 217088 | 26625.82 | 2.36% |
| 2025-11-27 | 12.18 | 12.11 | -0.05 | -0.41% | 12.06 | 12.25 | 127181 | 15457.83 | 1.38% |
| 2025-11-26 | 12.18 | 12.16 | 0.04 | 0.33% | 12.00 | 12.30 | 173832 | 21189.00 | 1.89% |
| 2025-11-25 | 12.14 | 12.12 | -0.04 | -0.33% | 12.10 | 12.29 | 181539 | 22136.90 | 1.97% |
| 2025-11-24 | 11.78 | 12.16 | 0.39 | 3.31% | 11.70 | 12.17 | 206222 | 24699.04 | 2.24% |
| 2025-11-21 | 11.72 | 11.77 | -0.07 | -0.59% | 11.51 | 12.00 | 217130 | 25495.82 | 2.36% |
| 2025-11-20 | 12.12 | 11.84 | -0.22 | -1.82% | 11.77 | 12.15 | 189364 | 22533.37 | 2.06% |
| 2025-11-19 | 12.25 | 12.06 | -0.24 | -1.95% | 12.04 | 12.33 | 134687 | 16346.94 | 1.46% |
| 2025-11-18 | 12.36 | 12.30 | -0.06 | -0.49% | 12.26 | 12.45 | 110291 | 13595.17 | 1.20% |
| 2025-11-17 | 12.39 | 12.36 | -0.07 | -0.56% | 12.30 | 12.49 | 124142 | 15359.48 | 1.35% |
| 2025-11-14 | 12.41 | 12.43 | -0.12 | -0.96% | 12.41 | 12.56 | 86850 | 10826.19 | 0.94% |
| 2025-11-13 | 12.40 | 12.55 | 0.12 | 0.97% | 12.28 | 12.61 | 147883 | 18427.16 | 1.61% |
| 2025-11-12 | 12.79 | 12.43 | -0.36 | -2.81% | 12.38 | 12.79 | 203528 | 25483.78 | 2.21% |
| 2025-11-11 | 12.83 | 12.79 | 0.02 | 0.16% | 12.72 | 12.87 | 138834 | 17748.29 | 1.51% |
| 2025-11-10 | 13.22 | 12.77 | -0.46 | -3.48% | 12.66 | 13.23 | 445506 | 57262.13 | 4.84% |
| 2025-11-07 | 13.56 | 13.23 | -0.36 | -2.65% | 13.18 | 13.56 | 285055 | 37825.07 | 3.10% |
| 2025-11-06 | 13.39 | 13.59 | 0.25 | 1.87% | 13.25 | 13.63 | 305650 | 41115.41 | 3.32% |
| 2025-11-05 | 13.16 | 13.34 | 0.13 | 0.98% | 12.99 | 13.47 | 193016 | 25555.31 | 2.10% |
| 2025-11-04 | 13.47 | 13.21 | -0.26 | -1.93% | 13.14 | 13.75 | 301179 | 40238.04 | 3.27% |
| 2025-11-03 | 13.56 | 13.47 | -0.09 | -0.66% | 13.33 | 13.65 | 240016 | 32361.97 | 2.61% |
| 2025-10-31 | 13.16 | 13.56 | 0.40 | 3.04% | 13.10 | 13.69 | 365711 | 49596.56 | 3.97% |
| 2025-10-30 | 13.55 | 13.16 | -0.38 | -2.81% | 13.11 | 13.58 | 289336 | 38495.76 | 3.14% |
| 2025-10-29 | 13.49 | 13.54 | 0.04 | 0.30% | 13.39 | 13.54 | 168068 | 22635.69 | 1.83% |
| 2025-10-28 | 13.52 | 13.50 | -0.02 | -0.15% | 13.36 | 13.57 | 229514 | 30910.46 | 2.49% |
| 2025-10-27 | 13.60 | 13.52 | 0.11 | 0.82% | 13.33 | 13.62 | 236139 | 31832.38 | 2.57% |
| 2025-10-24 | 13.20 | 13.41 | 0.30 | 2.29% | 13.13 | 13.58 | 325098 | 43391.61 | 3.53% |
| 2025-10-23 | 13.34 | 13.11 | -0.26 | -1.94% | 12.89 | 13.34 | 309783 | 40333.79 | 3.37% |
| 2025-10-22 | 13.64 | 13.37 | -0.28 | -2.05% | 13.33 | 13.75 | 332873 | 44946.93 | 3.62% |
| 2025-10-21 | 13.78 | 13.65 | -0.12 | -0.87% | 13.39 | 13.82 | 314863 | 42861.25 | 3.42% |
| 2025-10-20 | 13.80 | 13.77 | 0.13 | 0.95% | 13.71 | 14.05 | 209101 | 28955.98 | 2.27% |
| 2025-10-17 | 14.25 | 13.64 | -0.63 | -4.41% | 13.64 | 14.25 | 307978 | 42743.38 | 3.35% |
| 2025-10-16 | 14.40 | 14.27 | -0.30 | -2.06% | 14.15 | 14.52 | 227499 | 32515.93 | 2.47% |
| 2025-10-15 | 14.22 | 14.57 | 0.39 | 2.75% | 13.92 | 14.65 | 355395 | 50957.89 | 3.86% |
| 2025-10-14 | 15.00 | 14.18 | -0.64 | -4.32% | 14.06 | 15.06 | 488053 | 70889.74 | 5.30% |
| 2025-10-13 | 14.75 | 14.82 | -0.92 | -5.84% | 14.50 | 15.16 | 679066 | 100466.23 | 7.38% |
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。
