| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 15.80 | 15.70 | -0.18 | -1.13% | 15.60 | 16.00 | 17964 | 2823.75 | 1.07% | 0.00 |
| 2025-04-25 | 16.22 | 15.88 | -0.23 | -1.43% | 15.81 | 16.24 | 22038 | 3523.22 | 1.31% | 0.00 |
| 2025-04-24 | 16.52 | 16.11 | -0.54 | -3.24% | 15.96 | 16.64 | 29343 | 4783.93 | 1.74% | 0.00 |
| 2025-04-23 | 15.93 | 16.65 | 0.91 | 5.78% | 15.80 | 16.78 | 42101 | 6901.47 | 2.50% | 0.00 |
| 2025-04-22 | 16.22 | 15.74 | -0.48 | -2.96% | 15.68 | 16.28 | 26811 | 4244.49 | 1.59% | 0.00 |
| 2025-04-21 | 15.83 | 16.22 | 0.26 | 1.63% | 15.80 | 16.24 | 15542 | 2504.00 | 0.92% | 0.00 |
| 2025-04-18 | 15.93 | 15.96 | 0.01 | 0.06% | 15.73 | 16.15 | 14684 | 2338.75 | 0.87% | 0.00 |
| 2025-04-17 | 15.70 | 15.95 | 0.05 | 0.31% | 15.70 | 16.16 | 17369 | 2782.54 | 1.03% | 0.00 |
| 2025-04-16 | 16.46 | 15.90 | -0.62 | -3.75% | 15.55 | 16.46 | 30074 | 4803.51 | 1.79% | 0.00 |
| 2025-04-15 | 16.38 | 16.52 | 0.22 | 1.35% | 16.09 | 16.61 | 23661 | 3867.56 | 1.41% | 0.00 |
| 2025-04-14 | 16.73 | 16.30 | -0.16 | -0.97% | 16.20 | 16.82 | 34165 | 5646.83 | 2.03% | 0.00 |
| 2025-04-11 | 15.98 | 16.46 | 0.26 | 1.60% | 15.94 | 16.60 | 23147 | 3795.36 | 1.38% | 0.00 |
| 2025-04-10 | 16.03 | 16.20 | 0.60 | 3.85% | 16.03 | 16.67 | 36497 | 5970.69 | 2.17% | 0.00 |
| 2025-04-09 | 14.45 | 15.60 | 0.75 | 5.05% | 13.43 | 15.85 | 50083 | 7425.16 | 2.98% | 0.00 |
| 2025-04-08 | 14.65 | 14.85 | 0.10 | 0.68% | 14.40 | 15.66 | 46599 | 6952.57 | 2.77% | 0.00 |
| 2025-04-07 | 16.80 | 14.75 | -3.69 | -20.01% | 14.75 | 17.04 | 68127 | 10605.80 | 4.05% | 0.00 |
| 2025-04-03 | 18.86 | 18.44 | -0.77 | -4.01% | 18.29 | 19.37 | 35581 | 6642.78 | 2.12% | 0.00 |
| 2025-04-02 | 18.90 | 19.21 | 0.15 | 0.79% | 18.90 | 19.60 | 20125 | 3889.74 | 1.20% | 0.00 |
| 2025-04-01 | 19.62 | 19.06 | -0.56 | -2.85% | 19.00 | 19.97 | 34440 | 6703.33 | 2.05% | 0.00 |
| 2025-03-31 | 19.48 | 19.62 | -0.22 | -1.11% | 18.77 | 19.77 | 47934 | 9226.09 | 2.85% | 0.00 |
| 2025-03-28 | 20.18 | 19.84 | -0.30 | -1.49% | 19.73 | 20.41 | 31966 | 6391.84 | 1.90% | 0.00 |
| 2025-03-27 | 19.99 | 20.14 | 0.05 | 0.25% | 19.30 | 20.63 | 54006 | 10831.12 | 3.21% | 0.00 |
| 2025-03-26 | 19.32 | 20.09 | 0.55 | 2.81% | 19.32 | 20.80 | 52936 | 10619.67 | 3.15% | 0.00 |
| 2025-03-25 | 20.02 | 19.54 | -0.16 | -0.81% | 19.31 | 20.50 | 50909 | 10116.50 | 3.03% | 0.00 |
| 2025-03-24 | 20.50 | 19.70 | -0.97 | -4.69% | 19.18 | 20.99 | 67962 | 13525.40 | 4.04% | 0.00 |
| 2025-03-21 | 22.02 | 20.67 | -1.44 | -6.51% | 20.61 | 22.19 | 91200 | 19169.78 | 5.42% | 0.00 |
| 2025-03-20 | 22.75 | 22.11 | -0.65 | -2.86% | 22.10 | 23.68 | 93130 | 21242.55 | 5.54% | 22.00 |
| 2025-03-19 | 22.74 | 22.76 | -0.13 | -0.57% | 22.54 | 23.84 | 97671 | 22515.22 | 5.81% | 0.00 |
| 2025-03-18 | 21.65 | 22.89 | 1.19 | 5.48% | 21.50 | 22.89 | 117730 | 26442.35 | 7.04% | 0.00 |
| 2025-03-17 | 21.93 | 21.70 | -0.23 | -1.05% | 21.01 | 22.16 | 77140 | 16575.31 | 4.61% | 0.00 |
| 2025-03-14 | 21.20 | 21.93 | 0.91 | 4.33% | 20.53 | 22.30 | 119535 | 25664.83 | 7.15% | 0.00 |
| 2025-03-13 | 22.88 | 21.02 | -1.98 | -8.61% | 20.78 | 23.12 | 156535 | 33848.80 | 9.36% | 0.00 |
| 2025-03-12 | 22.75 | 23.00 | 0.25 | 1.10% | 22.69 | 24.18 | 196711 | 45750.71 | 11.76% | 0.00 |
| 2025-03-11 | 23.50 | 22.75 | -0.75 | -3.19% | 22.45 | 25.44 | 266778 | 63482.19 | 15.95% | 0.00 |
| 2025-03-10 | 20.40 | 23.50 | 3.92 | 20.02% | 20.06 | 23.50 | 231803 | 51059.50 | 13.86% | 0.00 |
| 2025-03-07 | 18.90 | 19.58 | 0.48 | 2.51% | 18.68 | 19.81 | 69125 | 13392.76 | 4.13% | 0.00 |
| 2025-03-06 | 18.96 | 19.10 | 0.36 | 1.92% | 18.85 | 19.51 | 45958 | 8834.40 | 2.75% | 0.00 |
| 2025-03-05 | 18.39 | 18.74 | 0.35 | 1.90% | 18.22 | 18.78 | 35771 | 6629.65 | 2.14% | 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。
