| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
