| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 52.21 | 51.30 | -0.20 | -0.39% | 51.01 | 53.50 | 57605 | 30040.29 | 5.66% | 11.47 |
| 2025-12-19 | 51.51 | 51.50 | 0.60 | 1.18% | 49.33 | 52.98 | 57401 | 29173.23 | 5.64% | 12.79 |
| 2025-12-18 | 48.00 | 50.90 | 1.87 | 3.81% | 47.75 | 52.30 | 72187 | 36607.54 | 7.09% | 0.00 |
| 2025-12-17 | 49.90 | 49.03 | -1.80 | -3.54% | 48.00 | 51.99 | 59300 | 29109.23 | 5.82% | 0.00 |
| 2025-12-16 | 50.00 | 50.83 | -1.53 | -2.92% | 46.74 | 52.87 | 78608 | 38433.81 | 7.72% | 0.00 |
| 2025-12-15 | 50.00 | 52.36 | -1.09 | -2.04% | 49.74 | 55.99 | 93290 | 48711.77 | 9.16% | 10.00 |
| 2025-12-12 | 47.61 | 53.45 | 4.95 | 10.21% | 47.61 | 55.00 | 111314 | 56699.36 | 10.93% | 0.00 |
| 2025-12-11 | 53.00 | 48.50 | -2.96 | -5.75% | 48.01 | 53.00 | 98943 | 48684.80 | 9.72% | 0.00 |
| 2025-12-10 | 45.43 | 51.46 | 8.58 | 20.01% | 45.00 | 51.46 | 108148 | 53678.68 | 10.62% | 0.00 |
| 2025-12-09 | 41.02 | 42.88 | 1.66 | 4.03% | 41.02 | 45.48 | 52920 | 22780.99 | 5.20% | 0.00 |
| 2025-12-08 | 40.09 | 41.22 | 1.42 | 3.57% | 40.09 | 43.97 | 62567 | 26169.66 | 6.14% | 0.00 |
| 2025-12-05 | 38.12 | 39.80 | 2.18 | 5.79% | 37.50 | 40.95 | 64555 | 25356.46 | 6.34% | 5.19 |
| 2025-12-04 | 36.40 | 37.62 | 0.26 | 0.70% | 36.40 | 38.13 | 25080 | 9335.32 | 2.46% | 0.00 |
| 2025-12-03 | 37.45 | 37.36 | -0.18 | -0.48% | 36.06 | 38.33 | 33451 | 12436.51 | 3.28% | 0.00 |
| 2025-12-02 | 37.16 | 37.54 | 0.09 | 0.24% | 36.50 | 38.20 | 29944 | 11223.05 | 2.94% | 0.00 |
| 2025-12-01 | 38.18 | 37.45 | -0.19 | -0.50% | 37.25 | 38.80 | 34414 | 13025.78 | 3.38% | 0.00 |
| 2025-11-28 | 37.01 | 37.64 | 0.89 | 2.42% | 36.62 | 38.53 | 45863 | 17261.58 | 4.50% | 0.00 |
| 2025-11-27 | 35.60 | 36.75 | 1.38 | 3.90% | 34.60 | 37.57 | 42690 | 15520.95 | 4.19% | 0.00 |
| 2025-11-26 | 36.00 | 35.37 | -0.15 | -0.42% | 34.68 | 36.68 | 30987 | 11017.42 | 3.04% | 0.00 |
| 2025-11-25 | 33.93 | 35.52 | 1.66 | 4.90% | 33.93 | 35.98 | 39088 | 13772.45 | 3.84% | 0.00 |
| 2025-11-24 | 31.62 | 33.86 | 2.78 | 8.94% | 31.40 | 34.20 | 35981 | 11899.05 | 3.53% | 0.00 |
| 2025-11-21 | 31.40 | 31.08 | -0.73 | -2.29% | 30.38 | 32.16 | 17571 | 5477.28 | 1.73% | 0.00 |
| 2025-11-20 | 32.23 | 31.81 | -0.38 | -1.18% | 31.62 | 32.67 | 14601 | 4663.37 | 1.43% | 0.10 |
| 2025-11-19 | 32.90 | 32.19 | -0.54 | -1.65% | 32.01 | 32.99 | 12023 | 3887.80 | 1.18% | 0.00 |
| 2025-11-18 | 33.06 | 32.73 | -0.42 | -1.27% | 32.00 | 33.20 | 19394 | 6298.84 | 1.90% | 0.00 |
| 2025-11-17 | 33.70 | 33.15 | -0.29 | -0.87% | 33.06 | 34.00 | 15312 | 5130.27 | 1.50% | 0.00 |
| 2025-11-14 | 33.93 | 33.44 | -0.86 | -2.51% | 33.00 | 34.69 | 24593 | 8278.78 | 2.41% | 0.00 |
| 2025-11-13 | 33.87 | 34.30 | 0.26 | 0.76% | 33.54 | 35.03 | 25486 | 8797.25 | 2.50% | 0.00 |
| 2025-11-12 | 35.28 | 34.04 | -0.71 | -2.04% | 32.94 | 35.28 | 29474 | 9947.13 | 2.89% | 0.00 |
| 2025-11-11 | 34.10 | 34.75 | 0.83 | 2.45% | 33.38 | 35.75 | 36202 | 12422.15 | 3.55% | 0.00 |
| 2025-11-10 | 35.18 | 33.92 | 0.62 | 1.86% | 33.68 | 36.49 | 45960 | 16115.10 | 4.51% | 0.00 |
| 2025-11-07 | 32.56 | 33.30 | 0.57 | 1.74% | 31.98 | 33.80 | 24401 | 8067.66 | 2.40% | 0.00 |
| 2025-11-06 | 32.82 | 32.73 | -0.14 | -0.43% | 32.21 | 33.28 | 13226 | 4312.16 | 1.30% | 0.00 |
| 2025-11-05 | 33.01 | 32.87 | -0.46 | -1.38% | 32.22 | 33.30 | 17331 | 5681.76 | 1.70% | 0.00 |
| 2025-11-04 | 34.27 | 33.33 | -0.89 | -2.60% | 32.85 | 34.27 | 19776 | 6591.44 | 1.94% | 0.00 |
| 2025-11-03 | 31.79 | 34.22 | 2.50 | 7.88% | 31.73 | 34.92 | 46271 | 15409.06 | 4.54% | 0.00 |
| 2025-10-31 | 31.30 | 31.72 | 0.24 | 0.76% | 31.26 | 32.00 | 14756 | 4686.15 | 1.45% | 0.00 |
| 2025-10-30 | 31.99 | 31.48 | -0.25 | -0.79% | 31.40 | 32.48 | 18571 | 5913.66 | 1.82% | 0.00 |
| 2025-10-29 | 32.20 | 31.73 | -0.73 | -2.25% | 31.27 | 32.36 | 28068 | 8902.84 | 2.76% | 0.00 |
| 2025-10-28 | 33.33 | 32.46 | -1.54 | -4.53% | 32.30 | 33.81 | 36828 | 12044.45 | 3.62% | 0.00 |
| 2025-10-27 | 33.30 | 34.00 | 0.20 | 0.59% | 33.25 | 34.17 | 29483 | 9926.03 | 2.90% | 0.00 |
| 2025-10-24 | 32.33 | 33.80 | 1.54 | 4.77% | 32.33 | 35.20 | 41224 | 14003.52 | 4.05% | 0.00 |
| 2025-10-23 | 31.80 | 32.26 | 0.30 | 0.94% | 31.80 | 33.70 | 24432 | 7935.85 | 2.40% | 0.00 |
| 2025-10-22 | 32.71 | 31.96 | -0.47 | -1.45% | 31.40 | 32.71 | 21008 | 6686.54 | 2.06% | 0.00 |
| 2025-10-21 | 31.33 | 32.43 | 1.13 | 3.61% | 31.21 | 33.42 | 36073 | 11744.78 | 3.54% | 0.00 |
| 2025-10-20 | 30.96 | 31.30 | 0.80 | 2.62% | 30.48 | 31.69 | 26903 | 8359.08 | 2.64% | 21.98 |
| 2025-10-17 | 31.40 | 30.50 | -0.90 | -2.87% | 30.30 | 32.28 | 30121 | 9394.20 | 2.96% | 0.00 |
| 2025-10-16 | 30.75 | 31.40 | 0.34 | 1.09% | 30.33 | 32.95 | 39762 | 12686.06 | 3.90% | 0.00 |
| 2025-10-15 | 29.52 | 31.06 | 1.67 | 5.68% | 28.90 | 31.24 | 37374 | 11349.57 | 3.67% | 0.00 |
| 2025-10-14 | 29.98 | 29.39 | -0.73 | -2.42% | 29.33 | 30.68 | 20764 | 6229.11 | 2.04% | 0.00 |
| 2025-10-13 | 28.40 | 30.12 | 0.85 | 2.90% | 28.10 | 30.61 | 27201 | 8102.44 | 2.67% | 0.00 |
| 2025-10-10 | 29.69 | 29.27 | -0.41 | -1.38% | 29.13 | 30.21 | 16742 | 4945.45 | 1.64% | 0.00 |
| 2025-10-09 | 29.11 | 29.68 | 0.63 | 2.17% | 28.82 | 29.90 | 16781 | 4943.03 | 1.65% | 0.00 |
| 2025-09-30 | 28.83 | 29.05 | 0.43 | 1.50% | 28.66 | 29.33 | 11249 | 3272.90 | 1.10% | 0.00 |
| 2025-09-29 | 28.42 | 28.62 | 0.22 | 0.77% | 27.78 | 28.68 | 11182 | 3170.97 | 1.10% | 0.00 |
| 2025-09-26 | 28.80 | 28.40 | -0.30 | -1.05% | 28.28 | 29.05 | 14284 | 4086.29 | 1.40% | 0.00 |
| 2025-09-25 | 28.86 | 28.70 | -0.14 | -0.49% | 28.60 | 29.24 | 11267 | 3257.53 | 1.11% | 0.00 |
| 2025-09-24 | 28.34 | 28.84 | 0.44 | 1.55% | 28.01 | 29.06 | 16276 | 4678.94 | 1.60% | 0.00 |
| 2025-09-23 | 29.11 | 28.40 | -0.64 | -2.20% | 27.60 | 29.25 | 16826 | 4750.20 | 1.65% | 0.00 |
| 2025-09-22 | 28.73 | 29.04 | 0.33 | 1.15% | 28.54 | 29.09 | 11626 | 3356.05 | 1.14% | 0.00 |
| 2025-09-19 | 29.05 | 28.71 | -0.29 | -1.00% | 28.56 | 29.63 | 15541 | 4499.76 | 1.53% | 0.00 |
| 2025-09-18 | 29.85 | 29.00 | -0.85 | -2.85% | 28.70 | 30.15 | 22765 | 6713.55 | 2.24% | 0.00 |
| 2025-09-17 | 29.59 | 29.85 | 0.26 | 0.88% | 29.26 | 30.29 | 15086 | 4473.99 | 1.48% | 0.00 |
| 2025-09-16 | 29.27 | 29.59 | 0.50 | 1.72% | 28.81 | 29.63 | 14516 | 4245.53 | 1.43% | 0.00 |
| 2025-09-15 | 29.78 | 29.09 | -0.66 | -2.22% | 29.02 | 29.78 | 15424 | 4510.84 | 1.51% | 0.00 |
| 2025-09-12 | 29.97 | 29.75 | -0.15 | -0.50% | 29.41 | 30.49 | 18540 | 5558.02 | 1.82% | 0.00 |
| 2025-09-11 | 29.20 | 29.90 | 0.68 | 2.33% | 28.91 | 30.08 | 17670 | 5232.52 | 1.74% | 0.00 |
| 2025-09-10 | 29.09 | 29.22 | 0.24 | 0.83% | 28.88 | 29.89 | 18714 | 5498.22 | 1.84% | 3.00 |
| 2025-09-09 | 30.08 | 28.98 | -1.07 | -3.56% | 28.80 | 30.08 | 25972 | 7612.86 | 2.55% | 0.00 |
| 2025-09-08 | 29.55 | 30.05 | 0.95 | 3.26% | 29.11 | 30.16 | 28582 | 8454.06 | 2.81% | 0.00 |
| 2025-09-05 | 28.59 | 29.10 | 0.57 | 2.00% | 28.28 | 29.12 | 18605 | 5353.38 | 1.83% | 0.00 |
| 2025-09-04 | 28.90 | 28.53 | -0.52 | -1.79% | 28.05 | 29.47 | 31035 | 8943.21 | 3.05% | 0.00 |
| 2025-09-03 | 30.70 | 29.05 | -1.70 | -5.53% | 28.81 | 30.83 | 28814 | 8553.86 | 2.83% | 0.00 |
| 2025-09-02 | 31.93 | 30.75 | -1.22 | -3.82% | 30.10 | 32.04 | 30234 | 9304.24 | 2.97% | 0.00 |
| 2025-09-01 | 32.30 | 31.97 | -0.43 | -1.33% | 31.38 | 32.81 | 33827 | 10816.25 | 3.32% | 0.00 |
| 2025-08-29 | 33.94 | 32.40 | -1.81 | -5.29% | 32.40 | 33.94 | 44964 | 14771.81 | 4.42% | 0.00 |
| 2025-08-28 | 36.00 | 34.21 | -3.49 | -9.26% | 32.81 | 36.02 | 69198 | 23605.19 | 6.79% | 0.00 |
| 2025-08-27 | 37.31 | 37.70 | 0.09 | 0.24% | 36.83 | 38.52 | 28844 | 10823.28 | 2.83% | 0.00 |
| 2025-08-26 | 37.97 | 37.61 | -0.19 | -0.50% | 37.11 | 38.79 | 30747 | 11634.75 | 3.02% | 0.00 |
| 2025-08-25 | 36.01 | 37.80 | 1.82 | 5.06% | 36.01 | 38.16 | 36662 | 13561.29 | 3.60% | 0.00 |
霍莱沃(688682)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。
