| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 22.29 | 22.51 | 0.21 | 0.94% | 22.18 | 22.58 | 38437 | 8611.76 | 2.29% | 0.00 |
| 2025-08-21 | 22.80 | 22.30 | -0.55 | -2.41% | 22.18 | 23.00 | 55723 | 12541.27 | 3.31% | 0.00 |
| 2025-08-20 | 23.03 | 22.85 | -0.26 | -1.13% | 22.51 | 23.05 | 47599 | 10831.35 | 2.83% | 0.00 |
| 2025-08-19 | 22.80 | 23.11 | 0.17 | 0.74% | 22.46 | 23.30 | 72836 | 16678.31 | 4.33% | 0.00 |
| 2025-08-18 | 22.83 | 22.94 | 0.50 | 2.23% | 22.51 | 23.29 | 91231 | 20816.11 | 5.42% | 0.00 |
| 2025-08-15 | 21.79 | 22.44 | 0.73 | 3.36% | 21.76 | 22.75 | 72398 | 16227.84 | 4.30% | 0.00 |
| 2025-08-14 | 22.34 | 21.71 | -0.60 | -2.69% | 21.65 | 22.40 | 67246 | 14803.18 | 4.00% | 0.00 |
| 2025-08-13 | 22.28 | 22.31 | 0.03 | 0.13% | 22.08 | 22.56 | 60160 | 13428.31 | 3.58% | 0.00 |
| 2025-08-12 | 23.08 | 22.28 | -0.44 | -1.94% | 22.23 | 23.10 | 78471 | 17685.48 | 4.67% | 0.00 |
| 2025-08-11 | 22.34 | 22.72 | 0.22 | 0.98% | 22.03 | 22.99 | 98288 | 22285.56 | 5.84% | 0.00 |
| 2025-08-08 | 23.00 | 22.50 | -0.59 | -2.56% | 22.27 | 23.10 | 133794 | 30067.18 | 7.96% | 11.00 |
| 2025-08-07 | 27.00 | 23.09 | -1.49 | -6.06% | 22.99 | 27.00 | 298113 | 73537.09 | 17.73% | 0.00 |
| 2025-08-06 | 21.40 | 24.58 | 4.10 | 20.02% | 21.17 | 24.58 | 182620 | 42727.66 | 10.86% | 0.00 |
| 2025-08-05 | 20.36 | 20.48 | 0.17 | 0.84% | 20.27 | 20.59 | 40344 | 8229.83 | 2.40% | 0.00 |
| 2025-08-04 | 19.93 | 20.31 | 0.49 | 2.47% | 19.65 | 20.35 | 31829 | 6387.80 | 1.89% | 0.00 |
| 2025-08-01 | 19.87 | 19.82 | -0.12 | -0.60% | 19.74 | 20.25 | 37223 | 7390.40 | 2.21% | 0.00 |
| 2025-07-31 | 20.10 | 19.94 | 0.08 | 0.40% | 19.87 | 20.77 | 66618 | 13539.97 | 3.96% | 0.00 |
| 2025-07-30 | 20.40 | 19.86 | -0.66 | -3.22% | 19.75 | 20.43 | 61785 | 12364.95 | 3.67% | 0.00 |
| 2025-07-29 | 20.65 | 20.52 | -0.36 | -1.72% | 20.29 | 20.80 | 50699 | 10394.46 | 3.01% | 2.80 |
| 2025-07-28 | 20.00 | 20.88 | 0.51 | 2.50% | 20.00 | 20.88 | 55539 | 11439.39 | 3.30% | 0.00 |
| 2025-07-25 | 20.30 | 20.37 | 0.12 | 0.59% | 19.96 | 20.43 | 43275 | 8743.52 | 2.57% | 0.00 |
| 2025-07-24 | 20.00 | 20.25 | 0.14 | 0.70% | 20.00 | 20.75 | 57376 | 11644.75 | 3.41% | 0.00 |
| 2025-07-23 | 19.88 | 20.11 | 0.13 | 0.65% | 19.60 | 20.70 | 83871 | 16918.66 | 4.99% | 0.00 |
| 2025-07-22 | 20.01 | 19.98 | -0.26 | -1.28% | 19.88 | 20.41 | 54880 | 11030.66 | 3.26% | 0.00 |
| 2025-07-21 | 20.54 | 20.24 | 0.22 | 1.10% | 20.03 | 20.60 | 51740 | 10472.19 | 3.08% | 0.00 |
| 2025-07-18 | 20.44 | 20.02 | -0.35 | -1.72% | 19.88 | 20.58 | 72685 | 14655.33 | 4.32% | 5.00 |
| 2025-07-17 | 20.25 | 20.37 | 0.12 | 0.59% | 19.88 | 20.80 | 75459 | 15352.57 | 4.49% | 0.00 |
| 2025-07-16 | 20.66 | 20.25 | -0.16 | -0.78% | 20.25 | 21.00 | 90184 | 18504.87 | 5.36% | 0.00 |
| 2025-07-15 | 21.60 | 20.41 | -1.53 | -6.97% | 20.23 | 22.51 | 128174 | 26815.38 | 7.62% | 2.00 |
| 2025-07-14 | 22.31 | 21.94 | -0.74 | -3.26% | 21.22 | 23.63 | 142868 | 31758.25 | 8.50% | 0.00 |
| 2025-07-11 | 22.90 | 22.68 | 0.00 | 0.00% | 21.72 | 23.59 | 206286 | 46772.32 | 12.27% | 39.00 |
| 2025-07-10 | 22.44 | 22.68 | 1.58 | 7.49% | 22.10 | 24.50 | 264088 | 60926.49 | 15.70% | 0.00 |
| 2025-07-09 | 18.96 | 21.10 | 3.52 | 20.02% | 18.22 | 21.10 | 162097 | 31618.34 | 9.64% | 0.00 |
| 2025-07-08 | 17.18 | 17.58 | 0.23 | 1.33% | 17.14 | 17.64 | 21879 | 3816.43 | 1.30% | 0.00 |
| 2025-07-07 | 17.20 | 17.35 | 0.05 | 0.29% | 17.09 | 17.35 | 11617 | 2002.39 | 0.69% | 0.00 |
| 2025-07-04 | 17.67 | 17.30 | -0.48 | -2.70% | 17.30 | 17.75 | 17576 | 3070.19 | 1.05% | 0.00 |
| 2025-07-03 | 17.56 | 17.78 | 0.27 | 1.54% | 17.38 | 17.81 | 18132 | 3199.46 | 1.08% | 0.00 |
| 2025-07-02 | 17.61 | 17.51 | -0.19 | -1.07% | 17.37 | 17.75 | 21995 | 3845.01 | 1.31% | 0.00 |
| 2025-07-01 | 17.94 | 17.70 | -0.24 | -1.34% | 17.56 | 18.03 | 26224 | 4667.53 | 1.56% | 0.00 |
| 2025-06-30 | 17.87 | 17.94 | 0.02 | 0.11% | 17.69 | 18.10 | 37047 | 6619.64 | 2.20% | 0.00 |
| 2025-06-27 | 18.32 | 17.92 | 0.12 | 0.67% | 17.76 | 18.83 | 42670 | 7761.99 | 2.54% | 0.00 |
| 2025-06-26 | 17.75 | 17.80 | 0.02 | 0.11% | 17.67 | 17.97 | 25552 | 4553.37 | 1.52% | 0.00 |
| 2025-06-25 | 17.52 | 17.78 | 0.29 | 1.66% | 17.45 | 17.89 | 36810 | 6509.30 | 2.19% | 0.00 |
| 2025-06-24 | 16.71 | 17.49 | 0.91 | 5.49% | 16.64 | 17.54 | 41122 | 7079.99 | 2.45% | 0.00 |
| 2025-06-23 | 16.16 | 16.58 | 0.27 | 1.66% | 16.10 | 16.61 | 17677 | 2910.99 | 1.05% | 0.00 |
| 2025-06-20 | 16.43 | 16.31 | -0.20 | -1.21% | 16.30 | 16.74 | 21155 | 3486.08 | 1.26% | 0.00 |
| 2025-06-19 | 16.80 | 16.51 | -0.25 | -1.49% | 16.45 | 17.04 | 20366 | 3414.34 | 1.21% | 0.00 |
| 2025-06-18 | 16.90 | 16.76 | -0.09 | -0.53% | 16.53 | 17.00 | 17568 | 2927.63 | 1.04% | 0.00 |
| 2025-06-17 | 16.52 | 16.85 | 0.34 | 2.06% | 16.51 | 17.06 | 33044 | 5580.01 | 1.96% | 0.00 |
| 2025-06-16 | 16.02 | 16.51 | 0.28 | 1.73% | 16.02 | 16.54 | 11343 | 1866.03 | 0.67% | 0.00 |
| 2025-06-13 | 16.48 | 16.23 | -0.35 | -2.11% | 16.16 | 16.59 | 21981 | 3594.40 | 1.31% | 0.00 |
| 2025-06-12 | 16.55 | 16.58 | -0.13 | -0.78% | 16.50 | 16.85 | 19567 | 3252.25 | 1.16% | 0.00 |
| 2025-06-11 | 16.72 | 16.71 | 0.26 | 1.58% | 16.57 | 16.94 | 22413 | 3764.12 | 1.33% | 0.00 |
| 2025-06-10 | 16.76 | 16.45 | -0.30 | -1.79% | 16.26 | 16.79 | 25075 | 4141.50 | 1.49% | 0.00 |
| 2025-06-09 | 16.60 | 16.75 | 0.30 | 1.82% | 16.55 | 16.88 | 18194 | 3047.36 | 1.08% | 0.00 |
| 2025-06-06 | 16.42 | 16.45 | -0.05 | -0.30% | 16.30 | 16.50 | 13187 | 2161.87 | 0.78% | 0.00 |
| 2025-06-05 | 16.18 | 16.50 | 0.22 | 1.35% | 16.13 | 16.53 | 23423 | 3825.85 | 1.39% | 0.00 |
| 2025-06-04 | 16.20 | 16.28 | 0.16 | 0.99% | 16.16 | 16.44 | 17206 | 2805.71 | 1.02% | 0.00 |
| 2025-06-03 | 16.00 | 16.12 | -0.03 | -0.19% | 15.99 | 16.36 | 13473 | 2180.63 | 0.80% | 0.00 |
| 2025-05-30 | 16.66 | 16.15 | -0.61 | -3.64% | 16.13 | 16.82 | 21799 | 3551.76 | 1.30% | 0.00 |
| 2025-05-29 | 16.43 | 16.76 | 0.33 | 2.01% | 16.27 | 16.81 | 17276 | 2885.48 | 1.03% | 0.00 |
| 2025-05-28 | 16.46 | 16.43 | -0.29 | -1.73% | 16.23 | 16.87 | 21353 | 3510.99 | 1.27% | 0.00 |
| 2025-05-27 | 17.00 | 16.72 | -0.11 | -0.65% | 16.40 | 17.00 | 22581 | 3751.49 | 1.34% | 0.00 |
| 2025-05-26 | 16.61 | 16.83 | 0.08 | 0.48% | 16.60 | 16.93 | 15373 | 2575.28 | 0.91% | 0.00 |
| 2025-05-23 | 16.90 | 16.75 | -0.23 | -1.35% | 16.74 | 17.46 | 21272 | 3627.95 | 1.26% | 0.00 |
| 2025-05-22 | 17.43 | 16.98 | -0.39 | -2.25% | 16.90 | 17.60 | 24073 | 4135.29 | 1.43% | 0.00 |
| 2025-05-21 | 17.64 | 17.37 | -0.28 | -1.59% | 17.25 | 17.64 | 20022 | 3478.63 | 1.19% | 0.00 |
| 2025-05-20 | 17.86 | 17.65 | 0.02 | 0.11% | 17.40 | 17.88 | 17201 | 3029.71 | 1.02% | 0.00 |
| 2025-05-19 | 17.43 | 17.63 | 0.19 | 1.09% | 17.03 | 17.92 | 23682 | 4112.88 | 1.41% | 0.00 |
| 2025-05-16 | 17.11 | 17.44 | 0.23 | 1.34% | 17.11 | 17.76 | 22559 | 3964.39 | 1.34% | 0.00 |
| 2025-05-15 | 17.39 | 17.21 | -0.31 | -1.77% | 17.16 | 17.58 | 17966 | 3103.92 | 1.07% | 0.00 |
| 2025-05-14 | 17.68 | 17.52 | -0.29 | -1.63% | 17.39 | 17.92 | 21917 | 3854.11 | 1.30% | 0.00 |
| 2025-05-13 | 18.00 | 17.81 | -0.12 | -0.67% | 17.65 | 18.12 | 21900 | 3910.38 | 1.30% | 0.00 |
| 2025-05-12 | 17.55 | 17.93 | 0.67 | 3.88% | 17.46 | 17.97 | 26432 | 4707.87 | 1.57% | 0.00 |
| 2025-05-09 | 17.70 | 17.26 | -0.49 | -2.76% | 17.12 | 17.87 | 27787 | 4819.65 | 1.65% | 0.00 |
| 2025-05-08 | 17.36 | 17.75 | 0.39 | 2.25% | 17.29 | 17.84 | 22828 | 4037.85 | 1.36% | 0.00 |
| 2025-05-07 | 17.86 | 17.36 | -0.34 | -1.92% | 17.20 | 17.96 | 28981 | 5077.05 | 1.72% | 0.00 |
| 2025-05-06 | 17.08 | 17.70 | 0.74 | 4.36% | 16.79 | 17.73 | 32134 | 5586.59 | 1.91% | 0.00 |
| 2025-04-30 | 16.42 | 16.96 | 0.60 | 3.67% | 16.20 | 17.06 | 31830 | 5337.51 | 1.89% | 0.00 |
| 2025-04-29 | 15.60 | 16.36 | 0.66 | 4.20% | 15.53 | 16.58 | 29994 | 4879.79 | 1.78% | 0.00 |
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。
