| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 13.59 | 13.48 | -0.21 | -1.53% | 13.34 | 13.97 | 388878 | 52718.81 | 6.06% |
| 2025-01-16 | 13.60 | 13.69 | 0.14 | 1.03% | 13.56 | 14.61 | 698580 | 97633.46 | 10.89% |
| 2025-01-15 | 13.60 | 13.55 | -0.03 | -0.22% | 13.29 | 13.76 | 523108 | 70831.60 | 8.16% |
| 2025-01-14 | 12.65 | 13.58 | 1.02 | 8.12% | 12.48 | 13.81 | 724908 | 96576.94 | 11.31% |
| 2025-01-13 | 13.12 | 12.56 | -0.48 | -3.68% | 12.40 | 13.50 | 674964 | 86987.98 | 10.53% |
| 2025-01-10 | 14.15 | 13.04 | -0.70 | -5.09% | 12.99 | 14.56 | 1049827 | 143457.48 | 16.37% |
| 2025-01-09 | 12.98 | 13.74 | 1.25 | 10.01% | 12.74 | 13.74 | 778710 | 103442.22 | 12.14% |
| 2025-01-08 | 11.33 | 12.49 | 1.14 | 10.04% | 11.23 | 12.49 | 556925 | 67941.07 | 8.69% |
| 2025-01-07 | 11.04 | 11.35 | 0.31 | 2.81% | 10.90 | 11.40 | 136021 | 15149.96 | 2.12% |
| 2025-01-06 | 10.98 | 11.04 | 0.03 | 0.27% | 10.75 | 11.22 | 168248 | 18486.52 | 2.62% |
| 2025-01-03 | 11.50 | 11.01 | -0.62 | -5.33% | 10.97 | 11.74 | 199271 | 22361.12 | 3.11% |
| 2025-01-02 | 11.51 | 11.63 | 0.00 | 0.00% | 11.41 | 12.05 | 182693 | 21338.95 | 3.14% |
| 2024-12-31 | 12.11 | 11.63 | -0.50 | -4.12% | 11.63 | 12.13 | 189961 | 22411.59 | 3.27% |
| 2024-12-30 | 12.28 | 12.13 | -0.26 | -2.10% | 11.80 | 12.36 | 207016 | 25103.44 | 3.56% |
| 2024-12-27 | 12.79 | 12.39 | -0.09 | -0.72% | 12.27 | 12.88 | 301861 | 37804.98 | 5.19% |
| 2024-12-26 | 11.70 | 12.48 | 0.61 | 5.14% | 11.70 | 12.85 | 353449 | 43977.51 | 6.08% |
| 2024-12-25 | 11.86 | 11.87 | -0.01 | -0.08% | 11.49 | 11.97 | 172571 | 20313.71 | 2.97% |
| 2024-12-24 | 12.10 | 11.88 | -0.02 | -0.17% | 11.52 | 12.33 | 236174 | 28059.82 | 4.06% |
| 2024-12-23 | 12.32 | 11.90 | -0.56 | -4.49% | 11.88 | 12.48 | 260933 | 31609.18 | 4.49% |
| 2024-12-20 | 11.52 | 12.46 | 0.91 | 7.88% | 11.44 | 12.71 | 494353 | 60991.34 | 8.50% |
| 2024-12-19 | 11.21 | 11.55 | 0.14 | 1.23% | 11.09 | 11.72 | 156967 | 18050.05 | 2.70% |
| 2024-12-18 | 11.37 | 11.41 | -0.01 | -0.09% | 11.16 | 11.55 | 169460 | 19185.83 | 2.91% |
| 2024-12-17 | 12.20 | 11.42 | -0.60 | -4.99% | 11.36 | 12.45 | 241760 | 28337.33 | 4.16% |
| 2024-12-16 | 11.80 | 12.02 | 0.07 | 0.59% | 11.76 | 12.40 | 189175 | 22862.03 | 3.25% |
| 2024-12-13 | 12.27 | 11.95 | -0.36 | -2.92% | 11.90 | 12.33 | 259700 | 31428.97 | 4.46% |
| 2024-12-12 | 12.69 | 12.31 | -0.47 | -3.68% | 12.12 | 12.80 | 331872 | 41027.99 | 5.71% |
| 2024-12-11 | 12.91 | 12.78 | -0.31 | -2.37% | 12.53 | 12.95 | 374961 | 47613.94 | 6.45% |
| 2024-12-10 | 13.00 | 13.09 | 0.37 | 2.91% | 12.67 | 13.80 | 557140 | 73787.57 | 9.58% |
| 2024-12-09 | 12.45 | 12.72 | 0.21 | 1.68% | 12.00 | 13.01 | 473211 | 59272.17 | 8.14% |
| 2024-12-06 | 12.86 | 12.51 | -0.40 | -3.10% | 12.22 | 12.95 | 383132 | 47900.96 | 6.59% |
| 2024-12-05 | 12.58 | 12.91 | 0.30 | 2.38% | 12.38 | 13.16 | 424087 | 54469.54 | 7.29% |
| 2024-12-04 | 12.25 | 12.61 | 0.31 | 2.52% | 12.10 | 12.89 | 403613 | 50711.71 | 6.94% |
| 2024-12-03 | 12.36 | 12.30 | -0.26 | -2.07% | 12.20 | 12.73 | 310446 | 38460.46 | 5.34% |
| 2024-12-02 | 12.10 | 12.56 | 0.49 | 4.06% | 11.82 | 13.01 | 538900 | 67288.11 | 9.26% |
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。
