| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 20.44 | 19.42 | -0.77 | -3.81% | 19.38 | 20.50 | 35300 | 6993.90 | 2.10% | 0.00 |
| 2025-10-13 | 18.99 | 20.19 | -0.25 | -1.22% | 18.99 | 20.32 | 28933 | 5781.18 | 1.72% | 0.00 |
| 2025-10-10 | 20.70 | 20.44 | -0.55 | -2.62% | 20.36 | 21.36 | 39604 | 8227.81 | 2.35% | 0.10 |
| 2025-10-09 | 20.59 | 20.99 | 0.42 | 2.04% | 20.44 | 21.68 | 43317 | 9109.98 | 2.58% | 2.00 |
| 2025-09-30 | 20.93 | 20.57 | 0.00 | 0.00% | 20.33 | 20.93 | 24437 | 5052.83 | 1.45% | 0.00 |
| 2025-09-29 | 20.48 | 20.57 | 0.38 | 1.88% | 20.23 | 21.13 | 29806 | 6161.83 | 1.77% | 0.00 |
| 2025-09-26 | 20.57 | 20.19 | -0.30 | -1.46% | 20.16 | 20.90 | 28386 | 5804.61 | 1.69% | 0.00 |
| 2025-09-25 | 20.30 | 20.49 | 0.17 | 0.84% | 20.22 | 21.13 | 34984 | 7239.93 | 2.08% | 0.00 |
| 2025-09-24 | 20.20 | 20.32 | 0.22 | 1.09% | 19.80 | 20.37 | 21354 | 4313.47 | 1.27% | 0.00 |
| 2025-09-23 | 20.57 | 20.10 | -0.50 | -2.43% | 19.62 | 20.70 | 34088 | 6796.98 | 2.03% | 0.00 |
| 2025-09-22 | 20.58 | 20.60 | 0.08 | 0.39% | 20.36 | 20.78 | 22599 | 4647.88 | 1.34% | 0.00 |
| 2025-09-19 | 20.91 | 20.52 | -0.59 | -2.79% | 20.37 | 21.11 | 39442 | 8140.86 | 2.35% | 0.00 |
| 2025-09-18 | 21.30 | 21.11 | -0.29 | -1.36% | 20.87 | 21.87 | 57802 | 12405.38 | 3.44% | 0.00 |
| 2025-09-17 | 21.20 | 21.40 | 0.11 | 0.52% | 21.08 | 21.68 | 34540 | 7381.95 | 2.05% | 0.00 |
| 2025-09-16 | 20.68 | 21.29 | 0.61 | 2.95% | 20.65 | 21.29 | 34440 | 7230.62 | 2.05% | 52.00 |
| 2025-09-15 | 21.00 | 20.68 | -0.35 | -1.66% | 20.63 | 21.14 | 27257 | 5682.38 | 1.62% | 0.00 |
| 2025-09-12 | 20.90 | 21.03 | 0.13 | 0.62% | 20.72 | 21.46 | 33284 | 7014.03 | 1.98% | 3.54 |
| 2025-09-11 | 20.50 | 20.90 | 0.42 | 2.05% | 20.15 | 20.90 | 28965 | 5968.79 | 1.72% | 4.00 |
| 2025-09-10 | 20.66 | 20.48 | -0.25 | -1.21% | 20.36 | 20.92 | 21344 | 4388.60 | 1.27% | 0.00 |
| 2025-09-09 | 20.86 | 20.73 | -0.27 | -1.29% | 20.60 | 21.12 | 31088 | 6482.82 | 1.85% | 0.00 |
| 2025-09-08 | 20.90 | 21.00 | 0.47 | 2.29% | 20.58 | 21.23 | 39123 | 8174.53 | 2.33% | 5.00 |
| 2025-09-05 | 19.80 | 20.53 | 0.80 | 4.05% | 19.73 | 20.53 | 37618 | 7640.26 | 2.24% | 0.00 |
| 2025-09-04 | 20.28 | 19.73 | -0.38 | -1.89% | 19.45 | 20.69 | 43114 | 8681.93 | 2.56% | 0.00 |
| 2025-09-03 | 20.82 | 20.11 | -0.71 | -3.41% | 20.00 | 21.21 | 38279 | 7889.65 | 2.28% | 0.00 |
| 2025-09-02 | 20.89 | 20.82 | -0.13 | -0.62% | 19.91 | 21.17 | 59140 | 12098.51 | 3.52% | 0.00 |
| 2025-09-01 | 21.01 | 20.95 | -0.11 | -0.52% | 20.77 | 21.36 | 36050 | 7556.07 | 2.14% | 0.00 |
| 2025-08-29 | 21.19 | 21.06 | -0.24 | -1.13% | 20.76 | 21.50 | 53083 | 11198.85 | 3.16% | 0.00 |
| 2025-08-28 | 21.13 | 21.30 | -1.03 | -4.61% | 20.22 | 21.59 | 120649 | 25320.26 | 7.17% | 5.00 |
| 2025-08-27 | 23.62 | 22.33 | -1.32 | -5.58% | 22.30 | 23.62 | 99733 | 23015.86 | 5.93% | 0.00 |
| 2025-08-26 | 22.80 | 23.65 | 1.00 | 4.42% | 22.58 | 23.95 | 111058 | 25988.67 | 6.60% | 0.00 |
| 2025-08-25 | 22.72 | 22.65 | 0.14 | 0.62% | 22.41 | 22.89 | 59583 | 13504.68 | 3.54% | 0.00 |
| 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 |
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。
