| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 35.66 | 35.98 | 0.13 | 0.36% | 35.40 | 36.29 | 20604 | 7386.62 | 2.02% | 0.00 |
| 2025-08-21 | 36.08 | 35.85 | -0.42 | -1.16% | 35.60 | 36.78 | 18659 | 6748.21 | 1.83% | 0.00 |
| 2025-08-20 | 36.00 | 36.27 | -0.02 | -0.06% | 35.32 | 36.38 | 21282 | 7647.65 | 2.09% | 0.00 |
| 2025-08-19 | 35.60 | 36.29 | 0.72 | 2.02% | 35.12 | 36.97 | 24041 | 8723.84 | 2.36% | 0.00 |
| 2025-08-18 | 34.93 | 35.57 | 0.92 | 2.66% | 34.70 | 35.87 | 21850 | 7759.84 | 2.15% | 0.00 |
| 2025-08-15 | 34.27 | 34.65 | 0.49 | 1.43% | 34.07 | 35.09 | 20928 | 7267.31 | 2.05% | 0.00 |
| 2025-08-14 | 36.40 | 34.16 | -2.10 | -5.79% | 34.00 | 36.40 | 31074 | 10884.23 | 3.05% | 0.00 |
| 2025-08-13 | 36.55 | 36.26 | -0.25 | -0.68% | 35.85 | 37.48 | 23589 | 8591.38 | 2.32% | 0.00 |
| 2025-08-12 | 36.91 | 36.51 | -0.51 | -1.38% | 35.70 | 37.50 | 25964 | 9445.57 | 2.55% | 0.00 |
| 2025-08-11 | 36.50 | 37.02 | 0.27 | 0.73% | 36.50 | 38.35 | 30227 | 11329.82 | 2.97% | 0.00 |
| 2025-08-08 | 36.80 | 36.75 | -0.06 | -0.16% | 36.51 | 38.77 | 33210 | 12470.07 | 3.26% | 0.00 |
| 2025-08-07 | 37.28 | 36.81 | -0.14 | -0.38% | 36.01 | 37.89 | 25083 | 9279.40 | 2.46% | 0.00 |
| 2025-08-06 | 35.82 | 36.95 | 1.05 | 2.92% | 35.51 | 37.80 | 38295 | 14131.91 | 3.76% | 0.00 |
| 2025-08-05 | 35.39 | 35.90 | 0.29 | 0.81% | 35.17 | 36.05 | 30831 | 10977.33 | 3.03% | 0.00 |
| 2025-08-04 | 32.57 | 35.61 | 2.11 | 6.30% | 32.57 | 35.61 | 38363 | 13287.63 | 3.77% | 0.00 |
| 2025-08-01 | 33.70 | 33.50 | 0.39 | 1.18% | 32.50 | 33.90 | 21778 | 7242.89 | 2.14% | 0.00 |
| 2025-07-31 | 32.97 | 33.11 | -0.14 | -0.42% | 32.97 | 34.16 | 21116 | 7085.60 | 2.07% | 0.00 |
| 2025-07-30 | 34.07 | 33.25 | -0.79 | -2.32% | 32.80 | 34.28 | 21814 | 7322.84 | 2.14% | 0.00 |
| 2025-07-29 | 33.38 | 34.04 | 0.31 | 0.92% | 33.24 | 34.15 | 18893 | 6367.52 | 1.86% | 0.00 |
| 2025-07-28 | 33.60 | 33.73 | 0.18 | 0.54% | 33.12 | 34.19 | 22059 | 7435.22 | 2.17% | 0.00 |
| 2025-07-25 | 32.82 | 33.55 | 0.75 | 2.29% | 32.44 | 33.70 | 24889 | 8248.25 | 2.44% | 0.00 |
| 2025-07-24 | 32.23 | 32.80 | 0.64 | 1.99% | 31.99 | 33.04 | 22240 | 7215.10 | 2.18% | 0.00 |
| 2025-07-23 | 33.29 | 32.16 | -1.24 | -3.71% | 31.98 | 33.29 | 24100 | 7770.32 | 2.37% | 0.00 |
| 2025-07-22 | 32.20 | 33.40 | 1.39 | 4.34% | 32.05 | 35.06 | 44119 | 14883.78 | 4.33% | 0.00 |
| 2025-07-21 | 31.50 | 32.01 | 0.55 | 1.75% | 31.32 | 32.30 | 22542 | 7187.86 | 2.21% | 0.00 |
| 2025-07-18 | 30.51 | 31.46 | 0.96 | 3.15% | 30.16 | 31.59 | 24389 | 7554.10 | 2.39% | 0.00 |
| 2025-07-17 | 29.76 | 30.50 | 0.63 | 2.11% | 29.76 | 30.78 | 20071 | 6078.96 | 1.97% | 0.00 |
| 2025-07-16 | 29.81 | 29.87 | 0.07 | 0.23% | 29.60 | 30.28 | 9859 | 2951.11 | 0.97% | 0.00 |
| 2025-07-15 | 29.56 | 29.80 | 0.04 | 0.13% | 29.30 | 29.95 | 12812 | 3792.17 | 1.26% | 0.00 |
| 2025-07-14 | 29.92 | 29.76 | -0.21 | -0.70% | 29.50 | 29.93 | 9568 | 2838.61 | 0.94% | 0.00 |
| 2025-07-11 | 29.70 | 29.97 | 0.42 | 1.42% | 29.30 | 30.14 | 13164 | 3914.70 | 1.29% | 0.00 |
| 2025-07-10 | 29.62 | 29.55 | -0.36 | -1.20% | 29.13 | 29.99 | 12908 | 3800.72 | 1.27% | 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。
