| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.96 | 4.07 | 0.11 | 2.78% | 3.96 | 4.07 | 244612 | 9888.51 | 1.30% |
| 2025-03-31 | 4.02 | 3.96 | -0.07 | -1.74% | 3.93 | 4.03 | 185978 | 7390.46 | 0.99% |
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74% | 4.00 | 4.08 | 183562 | 7400.44 | 0.98% |
| 2025-03-27 | 4.03 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 210543 | 8538.39 | 1.12% |
| 2025-03-26 | 4.02 | 4.05 | 0.00 | 0.00% | 4.01 | 4.07 | 272166 | 11007.12 | 1.45% |
| 2025-03-25 | 3.94 | 4.05 | 0.12 | 3.05% | 3.92 | 4.18 | 473607 | 19076.20 | 2.52% |
| 2025-03-24 | 3.95 | 3.93 | -0.02 | -0.51% | 3.88 | 3.96 | 209896 | 8222.36 | 1.12% |
| 2025-03-21 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 191147 | 7584.27 | 1.02% |
| 2025-03-20 | 3.96 | 3.98 | 0.01 | 0.25% | 3.96 | 3.99 | 147341 | 5861.11 | 0.78% |
| 2025-03-19 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 3.98 | 129044 | 5121.35 | 0.69% |
| 2025-03-18 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 244152 | 9715.95 | 1.30% |
| 2025-03-17 | 4.03 | 4.01 | -0.02 | -0.50% | 4.00 | 4.04 | 207451 | 8337.00 | 1.10% |
| 2025-03-14 | 3.98 | 4.03 | 0.06 | 1.51% | 3.93 | 4.05 | 392049 | 15633.71 | 2.08% |
| 2025-03-13 | 3.95 | 3.97 | 0.02 | 0.51% | 3.93 | 3.98 | 234596 | 9271.87 | 1.25% |
| 2025-03-12 | 3.97 | 3.95 | -0.01 | -0.25% | 3.92 | 3.99 | 188085 | 7426.01 | 1.00% |
| 2025-03-11 | 3.88 | 3.96 | 0.05 | 1.28% | 3.86 | 3.96 | 296782 | 11666.82 | 1.58% |
| 2025-03-10 | 3.85 | 3.91 | 0.06 | 1.56% | 3.85 | 3.92 | 217886 | 8471.38 | 1.16% |
| 2025-03-07 | 3.85 | 3.85 | -0.01 | -0.26% | 3.84 | 3.90 | 169620 | 6560.56 | 0.90% |
| 2025-03-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 145992 | 5622.02 | 0.78% |
| 2025-03-05 | 3.86 | 3.84 | -0.02 | -0.52% | 3.80 | 3.87 | 172822 | 6611.58 | 0.92% |
| 2025-03-04 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.87 | 142483 | 5479.32 | 0.76% |
| 2025-03-03 | 3.86 | 3.86 | 0.01 | 0.26% | 3.85 | 3.90 | 174709 | 6776.37 | 0.93% |
| 2025-02-28 | 3.89 | 3.85 | -0.05 | -1.28% | 3.84 | 3.92 | 228278 | 8844.65 | 1.21% |
| 2025-02-27 | 3.91 | 3.90 | -0.01 | -0.26% | 3.85 | 3.93 | 236162 | 9181.13 | 1.25% |
| 2025-02-26 | 3.85 | 3.91 | 0.06 | 1.56% | 3.85 | 3.92 | 252769 | 9830.09 | 1.34% |
| 2025-02-25 | 3.87 | 3.85 | -0.03 | -0.77% | 3.84 | 3.88 | 166405 | 6420.12 | 0.88% |
| 2025-02-24 | 3.87 | 3.88 | 0.01 | 0.26% | 3.86 | 3.91 | 201218 | 7821.98 | 1.07% |
| 2025-02-21 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.92 | 223095 | 8638.07 | 1.19% |
| 2025-02-20 | 3.90 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 211386 | 8268.23 | 1.12% |
| 2025-02-19 | 3.92 | 3.91 | 0.00 | 0.00% | 3.87 | 3.92 | 177134 | 6896.35 | 0.94% |
| 2025-02-18 | 3.96 | 3.91 | -0.05 | -1.26% | 3.90 | 3.97 | 268836 | 10554.07 | 1.43% |
| 2025-02-17 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 4.03 | 348713 | 13871.75 | 1.85% |
| 2025-02-14 | 3.92 | 3.95 | 0.01 | 0.25% | 3.91 | 3.96 | 273623 | 10787.99 | 1.45% |
| 2025-02-13 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 275558 | 10878.47 | 1.46% |
| 2025-02-12 | 3.95 | 3.95 | 0.00 | 0.00% | 3.91 | 3.97 | 178757 | 7043.47 | 0.95% |
| 2025-02-11 | 3.96 | 3.95 | 0.01 | 0.25% | 3.88 | 3.97 | 312998 | 12288.80 | 1.66% |
| 2025-02-10 | 3.94 | 3.94 | 0.01 | 0.25% | 3.92 | 3.97 | 338833 | 13356.32 | 1.80% |
| 2025-02-07 | 3.88 | 3.93 | 0.04 | 1.03% | 3.86 | 3.95 | 335964 | 13156.25 | 1.78% |
| 2025-02-06 | 3.86 | 3.89 | 0.03 | 0.78% | 3.81 | 3.90 | 241730 | 9327.19 | 1.28% |
| 2025-02-05 | 3.90 | 3.86 | 0.01 | 0.26% | 3.83 | 3.90 | 207260 | 7989.89 | 1.10% |
| 2025-01-27 | 3.85 | 3.85 | 0.01 | 0.26% | 3.85 | 3.92 | 337109 | 13091.84 | 1.79% |
| 2025-01-24 | 3.80 | 3.84 | 0.05 | 1.32% | 3.76 | 3.84 | 265598 | 10110.48 | 1.41% |
| 2025-01-23 | 3.85 | 3.79 | -0.04 | -1.04% | 3.78 | 3.88 | 379404 | 14563.79 | 2.02% |
| 2025-01-22 | 3.88 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 293171 | 11249.15 | 1.56% |
| 2025-01-21 | 3.95 | 3.87 | -0.05 | -1.28% | 3.85 | 4.02 | 617125 | 24094.69 | 3.28% |
| 2025-01-20 | 4.06 | 3.92 | -0.44 | -10.09% | 3.92 | 4.06 | 831826 | 32786.85 | 4.42% |
| 2025-01-17 | 4.32 | 4.36 | 0.03 | 0.69% | 4.29 | 4.39 | 156216 | 6804.14 | 0.83% |
| 2025-01-16 | 4.30 | 4.33 | 0.04 | 0.93% | 4.30 | 4.38 | 203467 | 8828.49 | 1.08% |
| 2025-01-15 | 4.32 | 4.29 | -0.04 | -0.92% | 4.25 | 4.33 | 188935 | 8082.96 | 1.00% |
| 2025-01-14 | 4.27 | 4.33 | 0.06 | 1.41% | 4.26 | 4.34 | 230864 | 9934.33 | 1.23% |
| 2025-01-13 | 4.23 | 4.27 | 0.02 | 0.47% | 4.20 | 4.29 | 178501 | 7587.27 | 0.95% |
| 2025-01-10 | 4.31 | 4.25 | -0.06 | -1.39% | 4.25 | 4.33 | 138160 | 5918.51 | 0.73% |
| 2025-01-09 | 4.33 | 4.31 | -0.04 | -0.92% | 4.29 | 4.35 | 151337 | 6533.46 | 0.80% |
| 2025-01-08 | 4.42 | 4.35 | -0.04 | -0.91% | 4.29 | 4.43 | 178193 | 7756.07 | 0.95% |
| 2025-01-07 | 4.45 | 4.39 | -0.07 | -1.57% | 4.33 | 4.46 | 203843 | 8936.88 | 1.08% |
| 2025-01-06 | 4.39 | 4.46 | 0.07 | 1.59% | 4.36 | 4.47 | 199365 | 8832.24 | 1.06% |
| 2025-01-03 | 4.42 | 4.39 | -0.01 | -0.23% | 4.35 | 4.51 | 234977 | 10403.81 | 1.25% |
| 2025-01-02 | 4.53 | 4.40 | -0.12 | -2.65% | 4.36 | 4.58 | 214701 | 9605.02 | 1.14% |
| 2024-12-31 | 4.60 | 4.52 | -0.09 | -1.95% | 4.52 | 4.64 | 180485 | 8269.03 | 0.96% |
| 2024-12-30 | 4.65 | 4.61 | -0.04 | -0.86% | 4.58 | 4.66 | 140099 | 6445.65 | 0.74% |
| 2024-12-27 | 4.56 | 4.65 | 0.09 | 1.97% | 4.53 | 4.65 | 176332 | 8134.85 | 0.94% |
| 2024-12-26 | 4.60 | 4.56 | -0.05 | -1.08% | 4.56 | 4.64 | 144829 | 6644.88 | 0.77% |
| 2024-12-25 | 4.62 | 4.61 | 0.00 | 0.00% | 4.56 | 4.63 | 140759 | 6456.06 | 0.75% |
| 2024-12-24 | 4.56 | 4.61 | 0.05 | 1.10% | 4.55 | 4.62 | 177636 | 8157.53 | 0.94% |
| 2024-12-23 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.65 | 191128 | 8779.16 | 1.02% |
| 2024-12-20 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.67 | 149349 | 6924.25 | 0.79% |
| 2024-12-19 | 4.68 | 4.64 | -0.06 | -1.28% | 4.60 | 4.69 | 191465 | 8870.90 | 1.02% |
| 2024-12-18 | 4.74 | 4.70 | -0.03 | -0.63% | 4.70 | 4.78 | 139139 | 6590.22 | 0.74% |
| 2024-12-17 | 4.80 | 4.73 | -0.07 | -1.46% | 4.70 | 4.81 | 187339 | 8897.49 | 1.00% |
| 2024-12-16 | 4.78 | 4.80 | 0.02 | 0.42% | 4.77 | 4.87 | 199742 | 9591.84 | 1.06% |
| 2024-12-13 | 4.90 | 4.78 | -0.13 | -2.65% | 4.76 | 4.91 | 319995 | 15416.39 | 1.70% |
| 2024-12-12 | 4.88 | 4.91 | 0.04 | 0.82% | 4.83 | 4.92 | 178090 | 8700.22 | 0.95% |
| 2024-12-11 | 4.79 | 4.87 | 0.06 | 1.25% | 4.79 | 4.90 | 193869 | 9437.87 | 1.03% |
| 2024-12-10 | 4.96 | 4.81 | -0.05 | -1.03% | 4.78 | 4.99 | 318043 | 15504.43 | 1.69% |
| 2024-12-09 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.95 | 227659 | 11136.83 | 1.21% |
| 2024-12-06 | 4.74 | 4.86 | 0.10 | 2.10% | 4.73 | 4.86 | 223313 | 10740.80 | 1.19% |
| 2024-12-05 | 4.75 | 4.76 | 0.01 | 0.21% | 4.70 | 4.78 | 131387 | 6230.79 | 0.70% |
| 2024-12-04 | 4.84 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 175417 | 8404.40 | 0.93% |
| 2024-12-03 | 4.85 | 4.85 | 0.01 | 0.21% | 4.78 | 4.87 | 202934 | 9816.03 | 1.08% |
| 2024-12-02 | 4.73 | 4.84 | 0.13 | 2.76% | 4.71 | 4.86 | 291614 | 14001.90 | 1.55% |
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。
