| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.43 | 5.48 | 0.09 | 1.67% | 5.41 | 5.48 | 342099 | 18661.53 | 1.82% |
| 2026-02-02 | 5.54 | 5.39 | -0.21 | -3.75% | 5.38 | 5.58 | 595508 | 32529.71 | 3.16% |
| 2026-01-30 | 5.55 | 5.60 | -0.02 | -0.36% | 5.50 | 5.70 | 478552 | 26865.56 | 2.54% |
| 2026-01-29 | 5.74 | 5.62 | -0.19 | -3.27% | 5.59 | 5.77 | 708496 | 40065.12 | 3.77% |
| 2026-01-28 | 5.75 | 5.81 | 0.01 | 0.17% | 5.68 | 6.00 | 770180 | 44467.02 | 4.09% |
| 2026-01-27 | 5.99 | 5.80 | -0.08 | -1.36% | 5.70 | 6.01 | 909078 | 52793.59 | 4.83% |
| 2026-01-26 | 5.82 | 5.88 | 0.23 | 4.07% | 5.70 | 6.08 | 1585185 | 93057.37 | 8.42% |
| 2026-01-23 | 5.51 | 5.65 | 0.15 | 2.73% | 5.43 | 5.65 | 787283 | 43808.23 | 4.18% |
| 2026-01-22 | 5.47 | 5.50 | 0.10 | 1.85% | 5.39 | 5.53 | 739311 | 40323.87 | 3.93% |
| 2026-01-21 | 5.55 | 5.40 | -0.25 | -4.42% | 5.37 | 5.55 | 1139506 | 61782.43 | 6.06% |
| 2026-01-20 | 5.51 | 5.65 | 0.09 | 1.62% | 5.50 | 5.72 | 949715 | 53301.63 | 5.05% |
| 2026-01-19 | 5.38 | 5.56 | 0.12 | 2.21% | 5.33 | 5.59 | 893147 | 48789.36 | 4.75% |
| 2026-01-16 | 5.36 | 5.44 | 0.07 | 1.30% | 5.32 | 5.65 | 1156781 | 63266.67 | 6.15% |
| 2026-01-15 | 5.50 | 5.37 | -0.08 | -1.47% | 5.29 | 5.55 | 1453803 | 78222.59 | 7.73% |
| 2026-01-14 | 4.97 | 5.45 | 0.50 | 10.10% | 4.93 | 5.45 | 1723732 | 91730.14 | 9.16% |
| 2026-01-13 | 4.90 | 4.95 | 0.05 | 1.02% | 4.87 | 5.03 | 556696 | 27583.65 | 2.96% |
| 2026-01-12 | 4.87 | 4.90 | 0.01 | 0.20% | 4.84 | 4.93 | 339980 | 16571.92 | 1.81% |
| 2026-01-09 | 4.86 | 4.89 | 0.02 | 0.41% | 4.83 | 4.89 | 264349 | 12859.74 | 1.40% |
| 2026-01-08 | 4.86 | 4.87 | 0.01 | 0.21% | 4.84 | 4.89 | 166088 | 8078.83 | 0.88% |
| 2026-01-07 | 4.87 | 4.86 | -0.03 | -0.61% | 4.84 | 4.91 | 203236 | 9897.95 | 1.08% |
| 2026-01-06 | 4.82 | 4.89 | 0.08 | 1.66% | 4.80 | 4.90 | 251525 | 12253.21 | 1.34% |
| 2026-01-05 | 4.78 | 4.81 | 0.03 | 0.63% | 4.78 | 4.83 | 217940 | 10484.20 | 1.16% |
| 2025-12-31 | 4.81 | 4.78 | -0.03 | -0.62% | 4.76 | 4.82 | 161551 | 7724.75 | 0.86% |
| 2025-12-30 | 4.83 | 4.81 | -0.01 | -0.21% | 4.74 | 4.83 | 192724 | 9238.22 | 1.02% |
| 2025-12-29 | 4.91 | 4.82 | -0.06 | -1.23% | 4.81 | 4.91 | 213472 | 10329.36 | 1.13% |
| 2025-12-26 | 4.86 | 4.88 | 0.01 | 0.21% | 4.85 | 4.90 | 179303 | 8746.29 | 0.95% |
| 2025-12-25 | 4.87 | 4.87 | 0.00 | 0.00% | 4.86 | 4.91 | 143696 | 7022.19 | 0.76% |
| 2025-12-24 | 4.84 | 4.87 | 0.04 | 0.83% | 4.81 | 4.89 | 175394 | 8500.44 | 0.93% |
| 2025-12-23 | 4.85 | 4.83 | -0.03 | -0.62% | 4.81 | 4.88 | 189951 | 9191.57 | 1.01% |
| 2025-12-22 | 4.91 | 4.86 | -0.06 | -1.22% | 4.86 | 4.94 | 206667 | 10099.33 | 1.10% |
| 2025-12-19 | 4.81 | 4.92 | 0.12 | 2.50% | 4.78 | 4.93 | 283696 | 13819.15 | 1.51% |
| 2025-12-18 | 4.70 | 4.80 | 0.10 | 2.13% | 4.69 | 4.82 | 223206 | 10674.51 | 1.19% |
| 2025-12-17 | 4.66 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 181310 | 8477.75 | 0.96% |
| 2025-12-16 | 4.73 | 4.67 | -0.05 | -1.06% | 4.64 | 4.73 | 175864 | 8213.02 | 0.93% |
| 2025-12-15 | 4.66 | 4.72 | 0.05 | 1.07% | 4.66 | 4.73 | 147094 | 6921.66 | 0.78% |
| 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% |
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。
