| 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 | 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% |
| 2025-11-20 | 18.99 | 18.57 | -0.41 | -2.16% | 18.55 | 19.19 | 307815 | 57692.26 | 5.13% |
| 2025-11-19 | 19.35 | 18.98 | -0.53 | -2.72% | 18.89 | 19.57 | 335273 | 64089.73 | 5.59% |
| 2025-11-18 | 19.29 | 19.51 | 0.12 | 0.62% | 19.18 | 19.98 | 359928 | 70397.43 | 6.00% |
| 2025-11-17 | 19.13 | 19.39 | 0.11 | 0.57% | 19.08 | 19.47 | 240414 | 46494.03 | 4.01% |
| 2025-11-14 | 19.58 | 19.28 | -0.51 | -2.58% | 19.28 | 19.67 | 314228 | 61135.08 | 5.24% |
| 2025-11-13 | 19.66 | 19.79 | 0.03 | 0.15% | 19.52 | 19.82 | 251214 | 49529.12 | 4.19% |
| 2025-11-12 | 20.02 | 19.76 | -0.25 | -1.25% | 19.58 | 20.06 | 281978 | 55749.95 | 4.70% |
| 2025-11-11 | 20.45 | 20.01 | -0.42 | -2.06% | 19.93 | 20.45 | 340090 | 68427.88 | 5.67% |
| 2025-11-10 | 20.25 | 20.43 | 0.08 | 0.39% | 20.17 | 20.52 | 313847 | 63702.34 | 5.23% |
| 2025-11-07 | 20.70 | 20.35 | -0.57 | -2.72% | 20.33 | 20.73 | 412232 | 84336.98 | 6.87% |
| 2025-11-06 | 20.75 | 20.92 | 0.18 | 0.87% | 20.50 | 21.02 | 470693 | 97844.47 | 7.85% |
| 2025-11-05 | 20.76 | 20.74 | -0.34 | -1.61% | 20.65 | 21.06 | 425073 | 88464.87 | 7.09% |
| 2025-11-04 | 21.75 | 21.08 | -0.60 | -2.77% | 20.92 | 21.79 | 476970 | 100945.75 | 7.95% |
| 2025-11-03 | 21.71 | 21.68 | -0.18 | -0.82% | 21.30 | 21.81 | 487513 | 105010.41 | 8.13% |
| 2025-10-31 | 22.11 | 21.86 | -0.14 | -0.64% | 21.74 | 22.33 | 615617 | 135138.41 | 10.27% |
| 2025-10-30 | 23.31 | 22.00 | -1.54 | -6.54% | 22.00 | 23.33 | 1119329 | 252380.95 | 18.67% |
| 2025-10-29 | 23.21 | 23.54 | 0.39 | 1.68% | 23.21 | 24.05 | 1409091 | 332861.50 | 23.50% |
| 2025-10-28 | 23.00 | 23.15 | 0.79 | 3.53% | 22.81 | 23.88 | 1938261 | 451877.59 | 32.32% |
| 2025-10-27 | 20.58 | 22.36 | 2.03 | 9.99% | 20.58 | 22.36 | 1049663 | 229758.83 | 17.50% |
| 2025-10-24 | 20.45 | 20.33 | -0.10 | -0.49% | 20.13 | 20.84 | 388342 | 79000.79 | 6.48% |
| 2025-10-23 | 21.00 | 20.43 | -0.74 | -3.50% | 20.10 | 21.16 | 550788 | 112079.59 | 9.18% |
| 2025-10-22 | 21.51 | 21.17 | -0.54 | -2.49% | 21.14 | 21.96 | 597134 | 128457.08 | 9.96% |
| 2025-10-21 | 21.40 | 21.71 | 0.02 | 0.09% | 20.90 | 21.73 | 720086 | 153005.89 | 12.01% |
| 2025-10-20 | 20.80 | 21.69 | 0.94 | 4.53% | 20.46 | 21.90 | 856320 | 184284.12 | 14.28% |
| 2025-10-17 | 20.60 | 20.75 | 0.15 | 0.73% | 20.57 | 21.50 | 615900 | 130035.83 | 10.27% |
| 2025-10-16 | 21.16 | 20.60 | -0.82 | -3.83% | 20.53 | 21.55 | 556521 | 116287.02 | 9.28% |
| 2025-10-15 | 21.80 | 21.42 | -0.54 | -2.46% | 21.07 | 22.12 | 795809 | 171154.62 | 13.27% |
| 2025-10-14 | 20.98 | 21.96 | 1.35 | 6.55% | 20.85 | 22.67 | 1263032 | 276612.12 | 21.06% |
| 2025-10-13 | 19.24 | 20.61 | -0.19 | -0.91% | 19.24 | 20.68 | 412156 | 83592.12 | 6.87% |
| 2025-10-10 | 21.20 | 20.80 | -0.57 | -2.67% | 20.80 | 21.26 | 450807 | 94444.17 | 7.52% |
| 2025-10-09 | 21.38 | 21.37 | 0.00 | 0.00% | 21.18 | 21.49 | 468924 | 100131.82 | 7.82% |
| 2025-09-30 | 21.56 | 21.37 | -0.43 | -1.97% | 21.35 | 22.00 | 555862 | 119743.31 | 9.27% |
| 2025-09-29 | 21.16 | 21.80 | -0.17 | -0.77% | 20.75 | 22.57 | 935053 | 199809.09 | 15.59% |
| 2025-09-26 | 22.01 | 21.97 | 0.73 | 3.44% | 21.70 | 22.91 | 957659 | 213842.27 | 15.97% |
| 2025-09-25 | 21.49 | 21.24 | -0.16 | -0.75% | 21.18 | 21.80 | 585604 | 126070.41 | 9.77% |
| 2025-09-24 | 21.12 | 21.40 | -0.36 | -1.65% | 20.70 | 21.47 | 642169 | 136426.17 | 10.71% |
| 2025-09-23 | 23.11 | 21.76 | -1.57 | -6.73% | 21.17 | 23.18 | 1008740 | 222175.08 | 16.82% |
| 2025-09-22 | 23.83 | 23.33 | -0.69 | -2.87% | 23.01 | 23.98 | 716175 | 166890.23 | 11.94% |
| 2025-09-19 | 25.25 | 24.02 | -1.65 | -6.43% | 24.00 | 25.27 | 964767 | 235089.44 | 16.09% |
| 2025-09-18 | 26.05 | 25.67 | -0.95 | -3.57% | 25.21 | 26.30 | 1356727 | 349261.75 | 22.62% |
| 2025-09-17 | 24.85 | 26.62 | 1.61 | 6.44% | 24.64 | 27.40 | 1699318 | 448382.50 | 28.34% |
| 2025-09-16 | 24.84 | 25.01 | -0.31 | -1.22% | 24.33 | 25.40 | 806378 | 200063.97 | 13.45% |
| 2025-09-15 | 24.79 | 25.32 | 0.49 | 1.97% | 24.58 | 25.99 | 1081528 | 275487.09 | 18.04% |
| 2025-09-12 | 25.00 | 24.83 | 0.01 | 0.04% | 24.64 | 25.73 | 1040611 | 261463.89 | 17.35% |
| 2025-09-11 | 24.19 | 24.82 | 0.39 | 1.60% | 23.71 | 25.15 | 1019616 | 250210.64 | 17.00% |
| 2025-09-10 | 24.82 | 24.43 | -0.39 | -1.57% | 24.38 | 25.19 | 829540 | 204647.64 | 13.83% |
| 2025-09-09 | 24.95 | 24.82 | 0.09 | 0.36% | 24.09 | 25.69 | 1064694 | 266196.88 | 17.75% |
| 2025-09-08 | 23.80 | 24.73 | 0.81 | 3.39% | 23.63 | 24.98 | 1023421 | 250889.55 | 17.07% |
| 2025-09-05 | 23.31 | 23.92 | 0.18 | 0.76% | 22.61 | 24.14 | 946749 | 222406.66 | 15.79% |
| 2025-09-04 | 23.60 | 23.74 | 0.01 | 0.04% | 23.19 | 24.68 | 1212075 | 291102.31 | 20.21% |
| 2025-09-03 | 25.01 | 23.73 | -2.22 | -8.55% | 23.58 | 25.59 | 1485161 | 364043.81 | 24.77% |
| 2025-09-02 | 29.61 | 25.95 | -2.88 | -9.99% | 25.95 | 30.40 | 2378870 | 653396.31 | 39.67% |
| 2025-09-01 | 26.55 | 28.83 | 2.62 | 10.00% | 26.55 | 28.83 | 1745853 | 490243.91 | 29.11% |
| 2025-08-29 | 26.97 | 26.21 | -1.03 | -3.78% | 26.15 | 27.39 | 1216260 | 323650.91 | 20.28% |
| 2025-08-28 | 26.50 | 27.24 | 0.18 | 0.67% | 25.54 | 27.78 | 1661384 | 445026.31 | 27.70% |
| 2025-08-27 | 27.84 | 27.06 | -2.37 | -8.05% | 27.00 | 28.41 | 2155982 | 592227.56 | 35.95% |
| 2025-08-26 | 29.41 | 29.43 | -0.27 | -0.91% | 28.93 | 30.50 | 1962371 | 584179.75 | 32.72% |
| 2025-08-25 | 28.57 | 29.70 | 0.85 | 2.95% | 28.20 | 29.88 | 2082575 | 602449.06 | 34.72% |
| 2025-08-22 | 27.77 | 28.85 | 0.35 | 1.23% | 27.77 | 30.20 | 2132046 | 619991.38 | 35.55% |
| 2025-08-21 | 30.76 | 28.50 | -0.90 | -3.06% | 28.46 | 31.40 | 2496013 | 749013.88 | 41.62% |
| 2025-08-20 | 28.00 | 29.40 | 1.00 | 3.52% | 27.58 | 30.50 | 2749860 | 798927.19 | 45.85% |
| 2025-08-19 | 30.52 | 28.40 | -2.10 | -6.89% | 28.22 | 31.00 | 2684524 | 787420.25 | 44.76% |
| 2025-08-18 | 29.58 | 30.50 | 1.49 | 5.14% | 26.91 | 31.91 | 2875829 | 851380.81 | 47.95% |
| 2025-08-15 | 28.52 | 29.01 | 1.99 | 7.36% | 27.48 | 29.72 | 3095804 | 887537.56 | 51.62% |
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。
