| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 19.20 | 19.11 | -0.27 | -1.39% | 19.08 | 19.43 | 10758 | 2068.80 | 0.64% | 0.00 |
| 2026-02-04 | 19.26 | 19.38 | 0.12 | 0.62% | 19.11 | 19.40 | 13105 | 2526.27 | 0.78% | 0.00 |
| 2026-02-03 | 18.90 | 19.26 | 0.48 | 2.56% | 18.80 | 19.40 | 13652 | 2611.48 | 0.81% | 0.00 |
| 2026-02-02 | 18.90 | 18.78 | -0.12 | -0.63% | 18.78 | 19.39 | 22463 | 4297.11 | 1.34% | 0.00 |
| 2026-01-30 | 18.89 | 18.90 | 0.32 | 1.72% | 18.33 | 19.01 | 22891 | 4279.11 | 1.36% | 0.00 |
| 2026-01-29 | 18.91 | 18.58 | -1.24 | -6.26% | 18.31 | 19.32 | 58128 | 10977.75 | 3.46% | 0.00 |
| 2026-01-28 | 20.05 | 19.82 | -0.37 | -1.83% | 19.70 | 20.25 | 15119 | 3010.58 | 0.90% | 0.00 |
| 2026-01-27 | 19.98 | 20.19 | 0.16 | 0.80% | 19.40 | 20.27 | 20543 | 4089.81 | 1.22% | 0.00 |
| 2026-01-26 | 20.50 | 20.03 | -0.55 | -2.67% | 19.95 | 20.80 | 18112 | 3667.13 | 1.08% | 0.00 |
| 2026-01-23 | 20.10 | 20.58 | 0.39 | 1.93% | 20.10 | 20.62 | 20489 | 4197.27 | 1.22% | 0.00 |
| 2026-01-22 | 20.06 | 20.19 | 0.02 | 0.10% | 20.06 | 20.36 | 11765 | 2375.14 | 0.70% | 0.00 |
| 2026-01-21 | 20.01 | 20.17 | 0.24 | 1.20% | 19.71 | 20.23 | 15479 | 3114.79 | 0.92% | 0.00 |
| 2026-01-20 | 20.10 | 19.93 | -0.26 | -1.29% | 19.78 | 20.35 | 13060 | 2615.42 | 0.78% | 0.00 |
| 2026-01-19 | 19.90 | 20.19 | 0.14 | 0.70% | 19.89 | 20.27 | 15926 | 3202.72 | 0.95% | 0.00 |
| 2026-01-16 | 20.59 | 20.05 | -0.54 | -2.62% | 19.85 | 20.60 | 28586 | 5732.32 | 1.70% | 0.00 |
| 2026-01-15 | 19.75 | 20.59 | 0.84 | 4.25% | 19.56 | 20.82 | 48664 | 9834.10 | 2.89% | 0.00 |
| 2026-01-14 | 19.74 | 19.75 | -0.12 | -0.60% | 19.45 | 20.14 | 24947 | 4941.29 | 1.48% | 0.00 |
| 2026-01-13 | 19.73 | 19.87 | 0.02 | 0.10% | 19.55 | 20.10 | 24313 | 4835.88 | 1.45% | 0.00 |
| 2026-01-12 | 19.49 | 19.85 | 0.64 | 3.33% | 19.23 | 20.29 | 27559 | 5431.20 | 1.64% | 0.00 |
| 2026-01-09 | 19.20 | 19.21 | 0.10 | 0.52% | 19.05 | 19.39 | 15544 | 2991.47 | 0.92% | 0.00 |
| 2026-01-08 | 19.00 | 19.11 | 0.11 | 0.58% | 18.91 | 19.27 | 14897 | 2849.68 | 0.89% | 0.00 |
| 2026-01-07 | 18.76 | 19.00 | 0.24 | 1.28% | 18.62 | 19.15 | 15405 | 2912.58 | 0.92% | 0.00 |
| 2026-01-06 | 18.84 | 18.76 | 0.01 | 0.05% | 18.71 | 19.00 | 14202 | 2675.73 | 0.84% | 0.00 |
| 2026-01-05 | 18.58 | 18.75 | 0.31 | 1.68% | 18.41 | 18.75 | 11508 | 2141.47 | 0.68% | 0.00 |
| 2025-12-31 | 18.85 | 18.44 | -0.01 | -0.05% | 18.20 | 18.95 | 11628 | 2142.83 | 0.69% | 0.00 |
| 2025-12-30 | 18.01 | 18.45 | 0.24 | 1.32% | 18.01 | 18.58 | 13451 | 2466.87 | 0.80% | 0.00 |
| 2025-12-29 | 17.99 | 18.21 | 0.19 | 1.05% | 17.99 | 18.43 | 9881 | 1801.49 | 0.59% | 0.00 |
| 2025-12-26 | 18.18 | 18.02 | -0.18 | -0.99% | 17.95 | 18.38 | 10609 | 1927.74 | 0.63% | 0.00 |
| 2025-12-25 | 17.93 | 18.20 | 0.41 | 2.30% | 17.77 | 18.24 | 15060 | 2713.55 | 0.90% | 0.00 |
| 2025-12-24 | 17.60 | 17.79 | 0.09 | 0.51% | 17.60 | 17.84 | 7602 | 1349.15 | 0.45% | 0.00 |
| 2025-12-23 | 17.87 | 17.70 | -0.12 | -0.67% | 17.62 | 17.96 | 7495 | 1328.00 | 0.45% | 0.00 |
| 2025-12-22 | 17.75 | 17.82 | 0.13 | 0.73% | 17.62 | 17.92 | 7920 | 1411.08 | 0.47% | 0.00 |
| 2025-12-19 | 17.50 | 17.69 | 0.17 | 0.97% | 17.49 | 17.78 | 13278 | 2337.32 | 0.79% | 0.00 |
| 2025-12-18 | 17.55 | 17.52 | 0.00 | 0.00% | 17.35 | 17.82 | 9847 | 1739.28 | 0.59% | 0.00 |
| 2025-12-17 | 17.37 | 17.52 | 0.15 | 0.86% | 17.07 | 17.59 | 12800 | 2216.70 | 0.76% | 0.00 |
| 2025-12-16 | 17.56 | 17.37 | -0.29 | -1.64% | 17.30 | 17.66 | 9729 | 1696.06 | 0.58% | 0.00 |
| 2025-12-15 | 17.82 | 17.66 | -0.06 | -0.34% | 17.48 | 17.90 | 8894 | 1570.63 | 0.53% | 0.00 |
| 2025-12-12 | 17.99 | 17.72 | -0.22 | -1.23% | 17.69 | 18.10 | 13541 | 2416.06 | 0.81% | 0.00 |
| 2025-12-11 | 18.60 | 17.94 | -0.57 | -3.08% | 17.91 | 18.80 | 15082 | 2734.74 | 0.90% | 0.00 |
| 2025-12-10 | 18.86 | 18.51 | -0.33 | -1.75% | 18.47 | 18.86 | 13521 | 2514.79 | 0.80% | 0.00 |
| 2025-12-09 | 19.11 | 18.84 | -0.25 | -1.31% | 18.81 | 19.21 | 10801 | 2052.22 | 0.64% | 0.00 |
| 2025-12-08 | 19.03 | 19.09 | 0.09 | 0.47% | 19.00 | 19.25 | 12857 | 2458.51 | 0.76% | 0.00 |
| 2025-12-05 | 18.50 | 19.00 | 0.47 | 2.54% | 18.46 | 19.04 | 10303 | 1935.33 | 0.61% | 0.00 |
| 2025-12-04 | 18.80 | 18.53 | -0.19 | -1.01% | 18.43 | 18.98 | 10708 | 2002.65 | 0.64% | 0.00 |
| 2025-12-03 | 18.95 | 18.72 | -0.23 | -1.21% | 18.58 | 19.15 | 13388 | 2506.87 | 0.80% | 0.00 |
| 2025-12-02 | 19.20 | 18.95 | -0.30 | -1.56% | 18.90 | 19.20 | 9493 | 1804.32 | 0.56% | 0.00 |
| 2025-12-01 | 19.23 | 19.25 | 0.03 | 0.16% | 18.99 | 19.52 | 12309 | 2370.54 | 0.73% | 0.00 |
| 2025-11-28 | 18.67 | 19.22 | 0.53 | 2.84% | 18.59 | 19.22 | 12875 | 2440.35 | 0.77% | 0.00 |
| 2025-11-27 | 18.58 | 18.69 | 0.05 | 0.27% | 18.53 | 18.85 | 12803 | 2392.81 | 0.76% | 0.00 |
| 2025-11-26 | 18.99 | 18.64 | -0.35 | -1.84% | 18.61 | 19.10 | 12574 | 2367.69 | 0.75% | 0.00 |
| 2025-11-25 | 18.79 | 18.99 | 0.18 | 0.96% | 18.79 | 19.20 | 11159 | 2127.69 | 0.66% | 0.00 |
| 2025-11-24 | 18.28 | 18.81 | 0.77 | 4.27% | 18.08 | 18.97 | 18598 | 3465.86 | 1.11% | 0.00 |
| 2025-11-21 | 18.60 | 18.04 | -0.73 | -3.89% | 17.88 | 18.89 | 18967 | 3458.13 | 1.13% | 0.00 |
| 2025-11-20 | 19.00 | 18.77 | -0.20 | -1.05% | 18.69 | 19.18 | 12918 | 2434.84 | 0.77% | 0.00 |
| 2025-11-19 | 19.70 | 18.97 | -0.73 | -3.71% | 18.96 | 19.80 | 21993 | 4214.46 | 1.31% | 0.00 |
| 2025-11-18 | 20.00 | 19.70 | -0.19 | -0.96% | 19.63 | 20.01 | 12936 | 2551.00 | 0.77% | 0.00 |
| 2025-11-17 | 19.69 | 19.89 | 0.16 | 0.81% | 19.69 | 20.20 | 19442 | 3887.29 | 1.16% | 0.00 |
| 2025-11-14 | 19.68 | 19.73 | -0.07 | -0.35% | 19.52 | 19.85 | 14205 | 2801.74 | 0.84% | 0.00 |
| 2025-11-13 | 19.47 | 19.80 | 0.43 | 2.22% | 19.37 | 19.98 | 23209 | 4586.58 | 1.38% | 0.00 |
| 2025-11-12 | 19.61 | 19.37 | -0.21 | -1.07% | 19.24 | 19.68 | 13276 | 2574.01 | 0.79% | 0.00 |
| 2025-11-11 | 19.71 | 19.58 | -0.04 | -0.20% | 19.50 | 19.87 | 12824 | 2520.70 | 0.76% | 0.00 |
| 2025-11-10 | 19.25 | 19.62 | 0.39 | 2.03% | 19.23 | 19.94 | 22845 | 4473.85 | 1.36% | 0.00 |
| 2025-11-07 | 19.30 | 19.23 | -0.07 | -0.36% | 19.05 | 19.36 | 15822 | 3037.80 | 0.94% | 0.00 |
| 2025-11-06 | 19.32 | 19.30 | 0.07 | 0.36% | 19.20 | 19.55 | 16919 | 3272.21 | 1.01% | 0.00 |
| 2025-11-05 | 19.40 | 19.23 | -0.31 | -1.59% | 18.88 | 19.61 | 22845 | 4386.09 | 1.36% | 0.00 |
| 2025-11-04 | 19.70 | 19.54 | -0.07 | -0.36% | 19.32 | 19.90 | 24722 | 4830.86 | 1.47% | 5.00 |
| 2025-11-03 | 19.19 | 19.61 | 0.51 | 2.67% | 19.19 | 19.80 | 34212 | 6687.65 | 2.03% | 0.00 |
| 2025-10-31 | 18.38 | 19.10 | -0.20 | -1.04% | 18.22 | 19.20 | 34906 | 6591.71 | 2.08% | 0.00 |
| 2025-10-30 | 19.26 | 19.30 | 0.04 | 0.21% | 19.06 | 19.81 | 27976 | 5435.80 | 1.66% | 0.00 |
| 2025-10-29 | 19.52 | 19.26 | -0.26 | -1.33% | 19.10 | 19.54 | 17308 | 3332.55 | 1.03% | 0.00 |
| 2025-10-28 | 19.30 | 19.52 | 0.17 | 0.88% | 19.20 | 19.59 | 17705 | 3449.70 | 1.05% | 0.00 |
| 2025-10-27 | 19.46 | 19.35 | 0.18 | 0.94% | 19.13 | 19.55 | 17523 | 3392.17 | 1.04% | 0.00 |
| 2025-10-24 | 19.08 | 19.17 | 0.12 | 0.63% | 19.03 | 19.29 | 16129 | 3089.33 | 0.96% | 0.00 |
| 2025-10-23 | 18.93 | 19.05 | 0.06 | 0.32% | 18.66 | 19.05 | 18732 | 3528.23 | 1.11% | 0.00 |
| 2025-10-22 | 19.11 | 18.99 | -0.08 | -0.42% | 18.94 | 19.35 | 16428 | 3138.27 | 0.98% | 0.00 |
| 2025-10-21 | 18.96 | 19.07 | 0.11 | 0.58% | 18.83 | 19.19 | 12502 | 2384.69 | 0.74% | 0.00 |
| 2025-10-20 | 18.80 | 18.96 | 0.39 | 2.10% | 18.73 | 19.08 | 17822 | 3363.12 | 1.06% | 0.00 |
| 2025-10-17 | 19.22 | 18.57 | -0.71 | -3.68% | 18.46 | 19.31 | 24617 | 4624.99 | 1.46% | 0.00 |
| 2025-10-16 | 19.61 | 19.28 | -0.34 | -1.73% | 19.16 | 19.61 | 20884 | 4035.32 | 1.24% | 0.00 |
| 2025-10-15 | 19.42 | 19.62 | 0.20 | 1.03% | 19.23 | 19.68 | 17807 | 3474.20 | 1.06% | 2.00 |
豪森智能(688529)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。
