| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 232877 | 10379.01 | 1.24% |
| 2025-08-13 | 4.45 | 4.49 | 0.04 | 0.90% | 4.43 | 4.51 | 248568 | 11112.42 | 1.32% |
| 2025-08-12 | 4.45 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 144159 | 6430.03 | 0.77% |
| 2025-08-11 | 4.45 | 4.45 | 0.01 | 0.23% | 4.40 | 4.46 | 179796 | 7979.42 | 0.96% |
| 2025-08-08 | 4.44 | 4.44 | -0.01 | -0.22% | 4.40 | 4.45 | 134252 | 5939.71 | 0.71% |
| 2025-08-07 | 4.47 | 4.45 | -0.01 | -0.22% | 4.43 | 4.50 | 192313 | 8577.26 | 1.02% |
| 2025-08-06 | 4.42 | 4.46 | 0.03 | 0.68% | 4.39 | 4.49 | 265995 | 11801.63 | 1.41% |
| 2025-08-05 | 4.41 | 4.43 | 0.02 | 0.45% | 4.40 | 4.45 | 160976 | 7119.73 | 0.86% |
| 2025-08-04 | 4.42 | 4.41 | 0.00 | 0.00% | 4.34 | 4.44 | 232683 | 10190.94 | 1.24% |
| 2025-08-01 | 4.37 | 4.41 | 0.03 | 0.68% | 4.37 | 4.47 | 210297 | 9294.83 | 1.12% |
| 2025-07-31 | 4.45 | 4.38 | -0.07 | -1.57% | 4.36 | 4.46 | 208571 | 9168.37 | 1.11% |
| 2025-07-30 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.50 | 197601 | 8816.20 | 1.05% |
| 2025-07-29 | 4.46 | 4.44 | -0.01 | -0.22% | 4.38 | 4.47 | 251238 | 11120.11 | 1.33% |
| 2025-07-28 | 4.45 | 4.45 | -0.02 | -0.45% | 4.40 | 4.50 | 245488 | 10944.47 | 1.30% |
| 2025-07-25 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 201568 | 9071.68 | 1.07% |
| 2025-07-24 | 4.47 | 4.50 | 0.04 | 0.90% | 4.45 | 4.51 | 199828 | 8940.46 | 1.06% |
| 2025-07-23 | 4.52 | 4.46 | -0.03 | -0.67% | 4.45 | 4.52 | 175403 | 7854.67 | 0.93% |
| 2025-07-22 | 4.46 | 4.49 | 0.02 | 0.45% | 4.44 | 4.49 | 170431 | 7617.97 | 0.91% |
| 2025-07-21 | 4.41 | 4.47 | 0.06 | 1.36% | 4.41 | 4.49 | 223737 | 9979.01 | 1.19% |
| 2025-07-18 | 4.43 | 4.41 | -0.02 | -0.45% | 4.37 | 4.44 | 136920 | 6022.80 | 0.73% |
| 2025-07-17 | 4.40 | 4.43 | 0.02 | 0.45% | 4.40 | 4.45 | 134067 | 5933.99 | 0.71% |
| 2025-07-16 | 4.37 | 4.41 | 0.04 | 0.92% | 4.34 | 4.41 | 156206 | 6836.30 | 0.83% |
| 2025-07-15 | 4.42 | 4.37 | -0.06 | -1.35% | 4.32 | 4.43 | 206345 | 9005.76 | 1.10% |
| 2025-07-14 | 4.37 | 4.43 | 0.06 | 1.37% | 4.35 | 4.44 | 212372 | 9373.70 | 1.13% |
| 2025-07-11 | 4.37 | 4.37 | -0.01 | -0.23% | 4.35 | 4.39 | 192176 | 8409.29 | 1.02% |
| 2025-07-10 | 4.30 | 4.38 | 0.06 | 1.39% | 4.30 | 4.39 | 208498 | 9103.07 | 1.11% |
| 2025-07-09 | 4.32 | 4.32 | -0.01 | -0.23% | 4.29 | 4.34 | 164371 | 7100.23 | 0.87% |
| 2025-07-08 | 4.26 | 4.33 | 0.07 | 1.64% | 4.25 | 4.37 | 240396 | 10402.84 | 1.28% |
| 2025-07-07 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 137700 | 5863.15 | 0.73% |
| 2025-07-04 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 154328 | 6560.75 | 0.82% |
| 2025-07-03 | 4.22 | 4.26 | 0.05 | 1.19% | 4.21 | 4.27 | 196080 | 8329.91 | 1.04% |
| 2025-07-02 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.22 | 175931 | 7388.78 | 0.93% |
| 2025-07-01 | 4.18 | 4.19 | 0.02 | 0.48% | 4.15 | 4.20 | 167065 | 6978.35 | 0.89% |
| 2025-06-30 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.22 | 140512 | 5871.29 | 0.75% |
| 2025-06-27 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.24 | 179854 | 7546.24 | 0.96% |
| 2025-06-26 | 4.17 | 4.15 | -0.03 | -0.72% | 4.14 | 4.19 | 120146 | 4992.86 | 0.64% |
| 2025-06-25 | 4.17 | 4.18 | 0.02 | 0.48% | 4.13 | 4.19 | 156464 | 6501.40 | 0.83% |
| 2025-06-24 | 4.11 | 4.16 | 0.06 | 1.46% | 4.10 | 4.17 | 125336 | 5189.48 | 0.67% |
| 2025-06-23 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.12 | 128963 | 5275.64 | 0.69% |
| 2025-06-20 | 4.08 | 4.08 | -0.01 | -0.24% | 4.07 | 4.10 | 123085 | 5026.57 | 0.65% |
| 2025-06-19 | 4.12 | 4.09 | -0.03 | -0.73% | 4.05 | 4.13 | 169562 | 6925.35 | 0.90% |
| 2025-06-18 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.19 | 191116 | 7911.82 | 1.02% |
| 2025-06-17 | 4.20 | 4.19 | 0.01 | 0.24% | 4.17 | 4.25 | 156775 | 6581.55 | 0.83% |
| 2025-06-16 | 4.18 | 4.18 | -0.02 | -0.48% | 4.16 | 4.23 | 162720 | 6802.51 | 0.86% |
| 2025-06-13 | 4.26 | 4.20 | -0.07 | -1.64% | 4.19 | 4.30 | 177494 | 7502.42 | 0.94% |
| 2025-06-12 | 4.24 | 4.27 | 0.02 | 0.47% | 4.21 | 4.28 | 163834 | 6952.19 | 0.87% |
| 2025-06-11 | 4.27 | 4.25 | -0.02 | -0.47% | 4.24 | 4.29 | 159655 | 6809.16 | 0.85% |
| 2025-06-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.23 | 4.32 | 228975 | 9789.84 | 1.22% |
| 2025-06-09 | 4.20 | 4.27 | 0.05 | 1.18% | 4.20 | 4.30 | 251995 | 10728.65 | 1.34% |
| 2025-06-06 | 4.17 | 4.22 | 0.05 | 1.20% | 4.16 | 4.24 | 159245 | 6700.05 | 0.85% |
| 2025-06-05 | 4.21 | 4.17 | -0.03 | -0.71% | 4.15 | 4.22 | 142570 | 5953.36 | 0.76% |
| 2025-06-04 | 4.19 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 166260 | 6978.14 | 0.88% |
| 2025-06-03 | 4.14 | 4.21 | 0.07 | 1.69% | 4.10 | 4.21 | 224007 | 9346.45 | 1.19% |
| 2025-05-30 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.17 | 186012 | 7700.06 | 0.99% |
| 2025-05-29 | 4.08 | 4.12 | 0.02 | 0.49% | 4.06 | 4.14 | 168240 | 6914.37 | 0.89% |
| 2025-05-28 | 4.17 | 4.10 | -0.02 | -0.49% | 4.08 | 4.23 | 287478 | 11934.29 | 1.53% |
| 2025-05-27 | 4.03 | 4.12 | 0.09 | 2.23% | 4.02 | 4.13 | 192676 | 7854.03 | 1.02% |
| 2025-05-26 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.10 | 150367 | 6089.85 | 0.80% |
| 2025-05-23 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.13 | 149638 | 6150.72 | 0.80% |
| 2025-05-22 | 4.15 | 4.08 | -0.08 | -1.92% | 4.08 | 4.15 | 138329 | 5680.53 | 0.73% |
| 2025-05-21 | 4.14 | 4.16 | 0.01 | 0.24% | 4.14 | 4.17 | 137179 | 5702.06 | 0.73% |
| 2025-05-20 | 4.14 | 4.15 | 0.02 | 0.48% | 4.12 | 4.16 | 159032 | 6587.02 | 0.84% |
| 2025-05-19 | 4.09 | 4.13 | 0.03 | 0.73% | 4.09 | 4.13 | 113824 | 4684.68 | 0.60% |
| 2025-05-16 | 4.10 | 4.10 | -0.01 | -0.24% | 4.07 | 4.11 | 111833 | 4576.21 | 0.59% |
| 2025-05-15 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.13 | 130876 | 5381.62 | 0.70% |
| 2025-05-14 | 4.09 | 4.11 | 0.01 | 0.24% | 4.07 | 4.12 | 128480 | 5261.39 | 0.68% |
| 2025-05-13 | 4.09 | 4.10 | 0.02 | 0.49% | 4.06 | 4.12 | 212564 | 8696.05 | 1.13% |
| 2025-05-12 | 4.12 | 4.08 | -0.02 | -0.49% | 4.05 | 4.13 | 158615 | 6471.25 | 0.84% |
| 2025-05-09 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 137336 | 5634.53 | 0.73% |
| 2025-05-08 | 4.13 | 4.11 | -0.03 | -0.72% | 4.09 | 4.14 | 163061 | 6707.89 | 0.87% |
| 2025-05-07 | 4.12 | 4.14 | 0.04 | 0.98% | 4.09 | 4.15 | 188225 | 7751.54 | 1.00% |
| 2025-05-06 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.11 | 194354 | 7925.46 | 1.03% |
| 2025-04-30 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.10 | 152104 | 6186.56 | 0.81% |
| 2025-04-29 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.07 | 131607 | 5333.78 | 0.70% |
| 2025-04-28 | 4.10 | 4.03 | -0.08 | -1.95% | 4.01 | 4.11 | 185157 | 7485.48 | 0.98% |
| 2025-04-25 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.15 | 136460 | 5617.06 | 0.72% |
| 2025-04-24 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.15 | 228233 | 9398.84 | 1.21% |
| 2025-04-23 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.17 | 284347 | 11675.02 | 1.51% |
| 2025-04-22 | 3.95 | 4.08 | 0.13 | 3.29% | 3.95 | 4.10 | 323472 | 13066.13 | 1.72% |
| 2025-04-21 | 3.92 | 3.95 | 0.02 | 0.51% | 3.91 | 3.96 | 123365 | 4864.76 | 0.66% |
华邦健康(002004)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。
