| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.28 | 15.52 | 0.49 | 3.26% | 15.03 | 15.57 | 263947 | 40366.46 | 4.40% |
| 2026-03-23 | 15.49 | 15.03 | -0.97 | -6.06% | 14.92 | 15.65 | 287354 | 44008.19 | 4.79% |
| 2026-03-20 | 16.94 | 16.00 | -0.70 | -4.19% | 16.00 | 16.96 | 263516 | 42955.77 | 4.39% |
| 2026-03-19 | 16.42 | 16.70 | -0.09 | -0.54% | 16.40 | 16.98 | 232904 | 38993.59 | 3.88% |
| 2026-03-18 | 17.01 | 16.79 | -0.27 | -1.58% | 16.54 | 17.06 | 237831 | 39860.85 | 3.97% |
| 2026-03-17 | 17.36 | 17.06 | -0.55 | -3.12% | 17.00 | 17.44 | 300668 | 51561.24 | 5.01% |
| 2026-03-16 | 17.32 | 17.61 | 0.33 | 1.91% | 17.32 | 17.97 | 348346 | 61698.80 | 5.81% |
| 2026-03-13 | 17.92 | 17.28 | -0.93 | -5.11% | 17.19 | 17.96 | 446562 | 77612.56 | 7.45% |
| 2026-03-12 | 17.60 | 18.21 | 0.54 | 3.06% | 17.56 | 18.28 | 529644 | 95546.88 | 8.83% |
| 2026-03-11 | 17.59 | 17.67 | 0.08 | 0.45% | 17.58 | 17.96 | 266264 | 47285.80 | 4.44% |
| 2026-03-10 | 17.62 | 17.59 | 0.15 | 0.86% | 17.33 | 17.78 | 222266 | 38981.80 | 3.71% |
| 2026-03-09 | 17.61 | 17.44 | -0.50 | -2.79% | 16.93 | 17.63 | 342827 | 59125.23 | 5.72% |
| 2026-03-06 | 17.40 | 17.94 | 0.34 | 1.93% | 17.40 | 18.05 | 243471 | 43358.89 | 4.06% |
| 2026-03-05 | 17.70 | 17.60 | 0.30 | 1.73% | 17.46 | 18.00 | 296990 | 52580.27 | 4.95% |
| 2026-03-04 | 17.52 | 17.30 | -0.46 | -2.59% | 17.21 | 17.83 | 291514 | 50879.25 | 4.86% |
| 2026-03-03 | 18.03 | 17.76 | -0.19 | -1.06% | 17.71 | 18.52 | 408428 | 74195.67 | 6.81% |
| 2026-03-02 | 18.20 | 17.95 | -1.00 | -5.28% | 17.70 | 18.38 | 458285 | 82323.17 | 7.64% |
| 2026-02-27 | 18.70 | 18.95 | 0.28 | 1.50% | 18.60 | 19.29 | 435247 | 82619.34 | 7.26% |
| 2026-02-26 | 18.96 | 18.67 | 0.17 | 0.92% | 18.60 | 19.34 | 639472 | 121497.45 | 10.66% |
| 2026-02-25 | 18.06 | 18.50 | 0.45 | 2.49% | 18.05 | 18.62 | 396909 | 73278.08 | 6.62% |
| 2026-02-24 | 18.03 | 18.05 | 0.35 | 1.98% | 17.86 | 18.28 | 211790 | 38300.79 | 3.53% |
| 2026-02-13 | 17.90 | 17.70 | -0.21 | -1.17% | 17.70 | 18.08 | 166458 | 29802.66 | 2.78% |
| 2026-02-12 | 18.07 | 17.91 | -0.49 | -2.66% | 17.88 | 18.15 | 267701 | 48085.17 | 4.46% |
| 2026-02-11 | 18.04 | 18.40 | 0.31 | 1.71% | 17.96 | 18.66 | 361991 | 66404.37 | 6.04% |
| 2026-02-10 | 18.25 | 18.09 | -0.22 | -1.20% | 18.06 | 18.35 | 170687 | 30960.88 | 2.85% |
| 2026-02-09 | 18.51 | 18.31 | -0.03 | -0.16% | 18.23 | 18.54 | 244223 | 44817.50 | 4.07% |
| 2026-02-06 | 18.07 | 18.34 | 0.24 | 1.33% | 17.85 | 18.53 | 304142 | 55515.94 | 5.07% |
| 2026-02-05 | 17.91 | 18.10 | 0.03 | 0.17% | 17.83 | 18.17 | 169538 | 30606.85 | 2.83% |
| 2026-02-04 | 17.83 | 18.07 | 0.11 | 0.61% | 17.80 | 18.25 | 210330 | 37976.82 | 3.51% |
| 2026-02-03 | 17.90 | 17.96 | 0.32 | 1.81% | 17.70 | 17.98 | 188371 | 33699.36 | 3.14% |
| 2026-02-02 | 17.74 | 17.64 | -0.10 | -0.56% | 17.60 | 17.97 | 177965 | 31673.25 | 2.97% |
| 2026-01-30 | 17.80 | 17.74 | -0.11 | -0.62% | 17.52 | 17.87 | 186880 | 33061.12 | 3.12% |
| 2026-01-29 | 17.88 | 17.85 | -0.13 | -0.72% | 17.60 | 18.15 | 197229 | 35359.62 | 3.29% |
| 2026-01-28 | 18.15 | 17.98 | -0.25 | -1.37% | 17.95 | 18.32 | 193996 | 35093.48 | 3.23% |
| 2026-01-27 | 18.09 | 18.23 | 0.08 | 0.44% | 17.71 | 18.29 | 237954 | 42835.70 | 3.97% |
| 2026-01-26 | 18.61 | 18.15 | -0.56 | -2.99% | 18.07 | 18.78 | 321192 | 58824.64 | 5.36% |
| 2026-01-23 | 18.55 | 18.71 | 0.10 | 0.54% | 18.54 | 18.79 | 245151 | 45803.30 | 4.09% |
| 2026-01-22 | 18.80 | 18.61 | -0.01 | -0.05% | 18.54 | 18.96 | 197331 | 36829.89 | 3.29% |
| 2026-01-21 | 18.45 | 18.62 | 0.03 | 0.16% | 18.29 | 18.73 | 209864 | 38975.14 | 3.50% |
| 2026-01-20 | 19.06 | 18.59 | -0.49 | -2.57% | 18.51 | 19.08 | 317408 | 59327.95 | 5.29% |
| 2026-01-19 | 18.97 | 19.08 | 0.06 | 0.32% | 18.74 | 19.29 | 261447 | 49772.49 | 4.36% |
| 2026-01-16 | 19.17 | 19.02 | -0.15 | -0.78% | 18.88 | 19.35 | 337667 | 64292.90 | 5.63% |
| 2026-01-15 | 19.84 | 19.17 | -0.83 | -4.15% | 19.01 | 19.86 | 618753 | 118981.89 | 10.32% |
| 2026-01-14 | 18.95 | 20.00 | 0.96 | 5.04% | 18.95 | 20.50 | 1052349 | 209901.47 | 17.55% |
| 2026-01-13 | 20.29 | 19.04 | -1.25 | -6.16% | 19.00 | 20.33 | 791829 | 154432.14 | 13.20% |
| 2026-01-12 | 19.89 | 20.29 | 0.42 | 2.11% | 19.80 | 20.30 | 718628 | 144662.86 | 11.98% |
| 2026-01-09 | 19.35 | 19.87 | 0.48 | 2.48% | 19.30 | 19.98 | 674232 | 133278.75 | 11.24% |
| 2026-01-08 | 19.30 | 19.39 | -0.09 | -0.46% | 19.18 | 19.66 | 482105 | 93571.84 | 8.04% |
| 2026-01-07 | 20.10 | 19.48 | -1.26 | -6.08% | 19.41 | 20.10 | 1035145 | 203603.02 | 17.26% |
| 2026-01-06 | 20.16 | 20.74 | 0.32 | 1.57% | 20.08 | 21.00 | 831364 | 171394.66 | 13.86% |
| 2026-01-05 | 21.10 | 20.42 | -1.19 | -5.51% | 19.98 | 21.10 | 920917 | 187416.00 | 15.36% |
| 2025-12-31 | 21.01 | 21.61 | 0.12 | 0.56% | 20.81 | 22.12 | 998552 | 215492.25 | 16.65% |
| 2025-12-30 | 22.20 | 21.49 | -0.93 | -4.15% | 21.45 | 23.18 | 1687008 | 377283.69 | 28.13% |
| 2025-12-29 | 20.66 | 22.42 | 1.72 | 8.31% | 19.95 | 22.77 | 1891080 | 407380.34 | 31.53% |
| 2025-12-26 | 20.18 | 20.70 | 0.21 | 1.02% | 20.10 | 20.99 | 938716 | 193364.28 | 15.65% |
| 2025-12-25 | 20.61 | 20.49 | 0.51 | 2.55% | 20.22 | 21.10 | 1203102 | 248961.88 | 20.06% |
| 2025-12-24 | 19.39 | 19.98 | 0.60 | 3.10% | 19.19 | 20.18 | 637231 | 126805.75 | 10.63% |
| 2025-12-23 | 20.06 | 19.38 | -1.07 | -5.23% | 19.30 | 20.15 | 687474 | 134493.20 | 11.46% |
| 2025-12-22 | 20.00 | 20.45 | 0.57 | 2.87% | 19.90 | 20.91 | 984381 | 201905.48 | 16.42% |
| 2025-12-19 | 19.15 | 19.88 | 0.69 | 3.60% | 19.06 | 20.15 | 836242 | 165146.75 | 13.94% |
| 2025-12-18 | 19.49 | 19.19 | -0.72 | -3.62% | 19.17 | 20.05 | 647370 | 125986.64 | 10.80% |
| 2025-12-17 | 20.00 | 19.91 | -0.47 | -2.31% | 19.20 | 20.42 | 1310313 | 259712.44 | 21.85% |
| 2025-12-16 | 18.41 | 20.38 | 1.85 | 9.98% | 17.85 | 20.38 | 1154146 | 226385.08 | 19.25% |
| 2025-12-15 | 18.64 | 18.53 | -0.07 | -0.38% | 18.50 | 18.90 | 367820 | 68815.83 | 6.13% |
| 2025-12-12 | 17.98 | 18.60 | 0.55 | 3.05% | 17.91 | 18.72 | 514739 | 95152.52 | 8.58% |
| 2025-12-11 | 18.36 | 18.05 | -0.30 | -1.63% | 18.04 | 18.42 | 203493 | 36935.69 | 3.39% |
| 2025-12-10 | 18.20 | 18.35 | 0.05 | 0.27% | 17.95 | 18.37 | 187466 | 34102.30 | 3.13% |
| 2025-12-09 | 18.55 | 18.30 | -0.37 | -1.98% | 18.28 | 18.63 | 245972 | 45315.21 | 4.10% |
| 2025-12-08 | 18.05 | 18.67 | 0.56 | 3.09% | 18.02 | 18.88 | 451109 | 84153.09 | 7.52% |
| 2025-12-05 | 17.81 | 18.11 | 0.24 | 1.34% | 17.72 | 18.23 | 273796 | 49332.75 | 4.57% |
| 2025-12-04 | 17.92 | 17.87 | -0.13 | -0.72% | 17.55 | 18.00 | 222827 | 39603.00 | 3.72% |
| 2025-12-03 | 18.57 | 18.00 | -0.40 | -2.17% | 17.90 | 18.60 | 260116 | 47089.85 | 4.34% |
| 2025-12-02 | 18.88 | 18.40 | -0.50 | -2.65% | 18.39 | 18.96 | 277218 | 51407.45 | 4.62% |
| 2025-12-01 | 18.66 | 18.90 | 0.24 | 1.29% | 18.50 | 18.90 | 275027 | 51601.48 | 4.59% |
| 2025-11-28 | 18.50 | 18.66 | 0.22 | 1.19% | 18.28 | 18.66 | 215197 | 39839.80 | 3.59% |
| 2025-11-27 | 18.50 | 18.44 | -0.07 | -0.38% | 18.38 | 18.67 | 198367 | 36820.48 | 3.31% |
| 2025-11-26 | 18.46 | 18.51 | 0.00 | 0.00% | 18.35 | 18.68 | 225502 | 41804.45 | 3.76% |
| 2025-11-25 | 18.41 | 18.51 | 0.15 | 0.82% | 18.41 | 18.77 | 284559 | 52881.57 | 4.75% |
| 2025-11-24 | 17.99 | 18.36 | 0.54 | 3.03% | 17.77 | 18.50 | 345661 | 62776.79 | 5.76% |
| 2025-11-21 | 18.20 | 17.82 | -0.75 | -4.04% | 17.82 | 18.42 | 356791 | 64330.14 | 5.95% |
恒宝股份(002104)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。
