| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.70 | 4.67 | -0.03 | -0.64% | 4.67 | 4.73 | 193685 | 9095.15 | 1.03% |
| 2025-12-11 | 4.74 | 4.70 | -0.04 | -0.84% | 4.69 | 4.76 | 186600 | 8805.43 | 0.99% |
| 2025-12-10 | 4.77 | 4.74 | -0.05 | -1.04% | 4.70 | 4.79 | 225458 | 10665.25 | 1.20% |
| 2025-12-09 | 4.84 | 4.79 | -0.07 | -1.44% | 4.78 | 4.86 | 206403 | 9940.54 | 1.10% |
| 2025-12-08 | 4.89 | 4.86 | 0.00 | 0.00% | 4.84 | 4.93 | 267167 | 13021.69 | 1.42% |
| 2025-12-05 | 4.81 | 4.86 | 0.04 | 0.83% | 4.76 | 4.89 | 242363 | 11705.12 | 1.29% |
| 2025-12-04 | 4.85 | 4.82 | -0.03 | -0.62% | 4.80 | 4.86 | 210687 | 10169.48 | 1.12% |
| 2025-12-03 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.88 | 179233 | 8694.96 | 0.95% |
| 2025-12-02 | 4.83 | 4.85 | 0.03 | 0.62% | 4.78 | 4.87 | 215717 | 10415.52 | 1.15% |
| 2025-12-01 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.85 | 221110 | 10664.77 | 1.18% |
| 2025-11-28 | 4.78 | 4.79 | 0.01 | 0.21% | 4.72 | 4.80 | 209171 | 9977.96 | 1.11% |
| 2025-11-27 | 4.79 | 4.78 | -0.01 | -0.21% | 4.77 | 4.83 | 208025 | 9985.50 | 1.11% |
| 2025-11-26 | 4.79 | 4.79 | -0.01 | -0.21% | 4.78 | 4.88 | 257024 | 12446.06 | 1.37% |
| 2025-11-25 | 4.81 | 4.80 | 0.01 | 0.21% | 4.77 | 4.84 | 230048 | 11071.23 | 1.22% |
| 2025-11-24 | 4.77 | 4.79 | 0.05 | 1.05% | 4.75 | 4.83 | 272715 | 13051.04 | 1.45% |
| 2025-11-21 | 4.95 | 4.74 | -0.23 | -4.63% | 4.72 | 4.99 | 462675 | 22347.88 | 2.46% |
| 2025-11-20 | 5.05 | 4.97 | -0.08 | -1.58% | 4.95 | 5.09 | 288026 | 14421.36 | 1.53% |
| 2025-11-19 | 5.05 | 5.05 | -0.02 | -0.39% | 5.01 | 5.12 | 257270 | 12982.85 | 1.37% |
| 2025-11-18 | 5.15 | 5.07 | -0.11 | -2.12% | 5.03 | 5.19 | 376535 | 19112.23 | 2.00% |
| 2025-11-17 | 5.21 | 5.18 | -0.01 | -0.19% | 5.12 | 5.28 | 436225 | 22617.26 | 2.32% |
| 2025-11-14 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.37 | 431905 | 22691.66 | 2.30% |
| 2025-11-13 | 5.13 | 5.24 | 0.11 | 2.14% | 5.10 | 5.24 | 477927 | 24823.69 | 2.54% |
| 2025-11-12 | 5.13 | 5.13 | -0.01 | -0.19% | 5.07 | 5.14 | 310932 | 15872.58 | 1.65% |
| 2025-11-11 | 5.05 | 5.14 | 0.09 | 1.78% | 5.03 | 5.15 | 378811 | 19322.56 | 2.01% |
| 2025-11-10 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.10 | 338027 | 17087.61 | 1.80% |
| 2025-11-07 | 4.95 | 5.05 | 0.10 | 2.02% | 4.92 | 5.10 | 467124 | 23578.52 | 2.48% |
| 2025-11-06 | 4.93 | 4.95 | 0.04 | 0.81% | 4.91 | 4.96 | 220743 | 10898.39 | 1.17% |
| 2025-11-05 | 4.86 | 4.91 | 0.02 | 0.41% | 4.85 | 4.94 | 254901 | 12513.92 | 1.35% |
| 2025-11-04 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.98 | 330779 | 16242.01 | 1.76% |
| 2025-11-03 | 4.89 | 4.98 | 0.09 | 1.84% | 4.86 | 5.00 | 466251 | 23034.61 | 2.48% |
| 2025-10-31 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.95 | 410701 | 20157.17 | 2.18% |
| 2025-10-30 | 4.94 | 4.94 | -0.01 | -0.20% | 4.89 | 4.98 | 505194 | 24873.88 | 2.68% |
| 2025-10-29 | 5.00 | 4.95 | 0.05 | 1.02% | 4.91 | 5.02 | 466458 | 23093.29 | 2.48% |
| 2025-10-28 | 4.89 | 4.90 | 0.01 | 0.20% | 4.82 | 4.90 | 373492 | 18133.12 | 1.98% |
| 2025-10-27 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 427131 | 20951.88 | 2.27% |
| 2025-10-24 | 5.03 | 4.93 | -0.05 | -1.00% | 4.92 | 5.05 | 422446 | 20931.63 | 2.25% |
| 2025-10-23 | 5.03 | 4.98 | -0.10 | -1.97% | 4.92 | 5.08 | 637935 | 31798.12 | 3.39% |
| 2025-10-22 | 4.94 | 5.08 | 0.17 | 3.46% | 4.92 | 5.18 | 1212166 | 61543.06 | 6.44% |
| 2025-10-21 | 4.96 | 4.91 | -0.01 | -0.20% | 4.88 | 4.98 | 776909 | 38191.73 | 4.13% |
| 2025-10-20 | 5.10 | 4.92 | -0.09 | -1.80% | 4.91 | 5.15 | 1970621 | 98306.25 | 10.47% |
| 2025-10-17 | 4.84 | 5.01 | 0.46 | 10.11% | 4.76 | 5.01 | 1562217 | 77663.13 | 8.30% |
| 2025-10-16 | 4.57 | 4.55 | -0.02 | -0.44% | 4.52 | 4.59 | 144792 | 6590.57 | 0.77% |
| 2025-10-15 | 4.54 | 4.57 | 0.04 | 0.88% | 4.54 | 4.58 | 207150 | 9451.45 | 1.10% |
| 2025-10-14 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.59 | 192759 | 8769.90 | 1.02% |
| 2025-10-13 | 4.52 | 4.55 | -0.06 | -1.30% | 4.46 | 4.57 | 236392 | 10672.14 | 1.26% |
| 2025-10-10 | 4.58 | 4.61 | 0.04 | 0.88% | 4.56 | 4.63 | 216293 | 9961.06 | 1.15% |
| 2025-10-09 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.59 | 196599 | 8967.21 | 1.04% |
| 2025-09-30 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.57 | 122996 | 5571.22 | 0.65% |
| 2025-09-29 | 4.47 | 4.53 | 0.08 | 1.80% | 4.41 | 4.53 | 180846 | 8110.10 | 0.96% |
| 2025-09-26 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.49 | 144208 | 6443.22 | 0.77% |
| 2025-09-25 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.54 | 162418 | 7285.98 | 0.86% |
| 2025-09-24 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 176725 | 7946.87 | 0.94% |
| 2025-09-23 | 4.54 | 4.47 | -0.07 | -1.54% | 4.40 | 4.54 | 286913 | 12753.80 | 1.52% |
| 2025-09-22 | 4.67 | 4.54 | -0.14 | -2.99% | 4.51 | 4.67 | 268770 | 12236.07 | 1.43% |
| 2025-09-19 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 228111 | 10594.59 | 1.21% |
| 2025-09-18 | 4.71 | 4.64 | -0.05 | -1.07% | 4.61 | 4.73 | 258069 | 12067.80 | 1.37% |
| 2025-09-17 | 4.70 | 4.69 | 0.01 | 0.21% | 4.65 | 4.72 | 198067 | 9289.52 | 1.05% |
| 2025-09-16 | 4.73 | 4.68 | -0.02 | -0.43% | 4.64 | 4.74 | 229735 | 10763.03 | 1.22% |
| 2025-09-15 | 4.94 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 250833 | 12323.14 | 1.33% |
| 2025-09-12 | 4.96 | 4.95 | -0.01 | -0.20% | 4.91 | 4.98 | 345086 | 17060.60 | 1.83% |
| 2025-09-11 | 4.94 | 4.96 | 0.00 | 0.00% | 4.89 | 4.96 | 333284 | 16398.15 | 1.77% |
| 2025-09-10 | 4.99 | 4.96 | -0.03 | -0.60% | 4.94 | 5.09 | 362779 | 18143.52 | 1.93% |
| 2025-09-09 | 5.00 | 4.99 | 0.01 | 0.20% | 4.93 | 5.02 | 273440 | 13606.97 | 1.45% |
| 2025-09-08 | 4.88 | 4.98 | 0.07 | 1.43% | 4.86 | 4.98 | 329711 | 16264.68 | 1.75% |
| 2025-09-05 | 4.88 | 4.91 | 0.02 | 0.41% | 4.85 | 4.91 | 279603 | 13645.22 | 1.49% |
| 2025-09-04 | 4.92 | 4.89 | -0.03 | -0.61% | 4.82 | 4.94 | 301017 | 14725.91 | 1.60% |
| 2025-09-03 | 4.95 | 4.92 | -0.04 | -0.81% | 4.88 | 4.98 | 230167 | 11324.75 | 1.22% |
| 2025-09-02 | 5.05 | 4.96 | -0.06 | -1.20% | 4.91 | 5.06 | 364760 | 18111.97 | 1.94% |
| 2025-09-01 | 4.92 | 5.02 | 0.09 | 1.83% | 4.84 | 5.05 | 609352 | 30372.72 | 3.24% |
| 2025-08-29 | 4.86 | 4.93 | 0.06 | 1.23% | 4.85 | 4.99 | 339920 | 16742.43 | 1.81% |
| 2025-08-28 | 4.85 | 4.87 | 0.02 | 0.41% | 4.77 | 4.88 | 323398 | 15636.95 | 1.72% |
| 2025-08-27 | 4.95 | 4.85 | -0.12 | -2.41% | 4.85 | 4.97 | 465284 | 22849.93 | 2.47% |
| 2025-08-26 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 4.99 | 483064 | 23932.38 | 2.57% |
| 2025-08-25 | 4.97 | 4.95 | 0.03 | 0.61% | 4.90 | 4.99 | 584284 | 28856.76 | 3.11% |
| 2025-08-22 | 5.03 | 4.92 | -0.17 | -3.34% | 4.88 | 5.05 | 927139 | 45848.64 | 4.93% |
| 2025-08-21 | 5.10 | 5.09 | 0.08 | 1.60% | 4.95 | 5.19 | 1624992 | 82219.21 | 8.64% |
| 2025-08-20 | 4.76 | 5.01 | 0.46 | 10.11% | 4.76 | 5.01 | 727721 | 35950.11 | 3.87% |
| 2025-08-19 | 4.53 | 4.55 | 0.02 | 0.44% | 4.52 | 4.58 | 227080 | 10339.45 | 1.21% |
| 2025-08-18 | 4.56 | 4.53 | -0.02 | -0.44% | 4.51 | 4.62 | 332175 | 15153.29 | 1.76% |
| 2025-08-15 | 4.43 | 4.55 | 0.12 | 2.71% | 4.42 | 4.56 | 281828 | 12718.63 | 1.50% |
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。
