| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 25.47 | 27.02 | 2.46 | 10.02% | 25.20 | 27.02 | 1993502 | 528350.69 | 33.24% |
| 2025-08-13 | 23.00 | 24.56 | 2.23 | 9.99% | 22.64 | 24.56 | 2876333 | 680106.88 | 47.96% |
| 2025-08-12 | 20.19 | 22.33 | 2.03 | 10.00% | 19.71 | 22.33 | 2644668 | 555609.62 | 44.10% |
| 2025-08-11 | 19.23 | 20.30 | 0.86 | 4.42% | 19.04 | 21.28 | 2323727 | 472660.62 | 38.74% |
| 2025-08-08 | 19.21 | 19.44 | 0.03 | 0.15% | 19.20 | 20.10 | 1333610 | 263087.69 | 22.24% |
| 2025-08-07 | 19.67 | 19.41 | -0.48 | -2.41% | 19.19 | 20.49 | 1435504 | 281075.03 | 23.93% |
| 2025-08-06 | 19.45 | 19.89 | 0.75 | 3.92% | 19.13 | 20.54 | 2077460 | 414530.97 | 34.64% |
| 2025-08-05 | 18.71 | 19.14 | 0.46 | 2.46% | 18.45 | 19.58 | 1703008 | 324826.78 | 28.39% |
| 2025-08-04 | 19.10 | 18.68 | -0.58 | -3.01% | 18.50 | 19.28 | 1123780 | 210554.09 | 18.74% |
| 2025-08-01 | 19.42 | 19.26 | -0.65 | -3.26% | 18.48 | 20.33 | 1821230 | 347705.31 | 30.37% |
| 2025-07-31 | 19.45 | 19.91 | 0.14 | 0.71% | 19.19 | 20.88 | 1624538 | 329656.44 | 27.09% |
| 2025-07-30 | 21.19 | 19.77 | -1.68 | -7.83% | 19.40 | 21.25 | 1816522 | 366089.28 | 30.29% |
| 2025-07-29 | 20.51 | 21.45 | 0.95 | 4.63% | 20.02 | 21.98 | 2081730 | 435960.28 | 34.71% |
| 2025-07-28 | 20.17 | 20.50 | 0.35 | 1.74% | 20.12 | 20.85 | 1308198 | 267955.84 | 21.81% |
| 2025-07-25 | 20.52 | 20.15 | -0.74 | -3.54% | 20.11 | 20.98 | 1425881 | 291082.34 | 23.77% |
| 2025-07-24 | 20.51 | 20.89 | -0.55 | -2.57% | 20.40 | 21.77 | 1958396 | 409627.34 | 32.65% |
| 2025-07-23 | 21.99 | 21.44 | -1.34 | -5.88% | 21.26 | 22.22 | 1686620 | 366164.38 | 28.12% |
| 2025-07-22 | 21.99 | 22.78 | 1.34 | 6.25% | 21.44 | 22.95 | 2418996 | 534269.00 | 40.33% |
| 2025-07-21 | 22.01 | 21.44 | -0.53 | -2.41% | 21.28 | 22.57 | 1986554 | 432486.91 | 33.12% |
| 2025-07-18 | 23.87 | 21.97 | -1.88 | -7.88% | 21.90 | 24.06 | 2383019 | 543906.56 | 39.73% |
| 2025-07-17 | 24.00 | 23.85 | 0.33 | 1.40% | 23.77 | 24.76 | 2290146 | 555650.44 | 38.18% |
| 2025-07-16 | 21.96 | 23.52 | 0.90 | 3.98% | 21.10 | 24.35 | 2357130 | 540249.94 | 39.30% |
| 2025-07-15 | 21.99 | 22.62 | 0.42 | 1.89% | 21.54 | 23.05 | 2022166 | 453354.75 | 33.72% |
| 2025-07-14 | 23.01 | 22.20 | -1.82 | -7.58% | 21.89 | 23.70 | 2449648 | 554032.75 | 40.84% |
| 2025-07-11 | 22.11 | 24.02 | 2.18 | 9.98% | 21.18 | 24.02 | 2742705 | 636551.19 | 45.73% |
| 2025-07-10 | 21.73 | 21.84 | -0.22 | -1.00% | 19.86 | 22.28 | 2053586 | 445124.91 | 34.24% |
| 2025-07-09 | 21.06 | 22.06 | 0.79 | 3.71% | 20.87 | 22.09 | 1773594 | 382604.66 | 29.57% |
| 2025-07-08 | 20.40 | 21.27 | 0.53 | 2.56% | 20.30 | 21.30 | 1769410 | 370347.81 | 29.50% |
| 2025-07-07 | 19.99 | 20.74 | 0.91 | 4.59% | 19.80 | 20.93 | 2066334 | 418693.66 | 34.45% |
| 2025-07-04 | 19.95 | 19.83 | -0.11 | -0.55% | 19.08 | 20.50 | 2351163 | 465499.81 | 39.20% |
| 2025-07-03 | 18.86 | 19.94 | 1.12 | 5.95% | 18.30 | 19.98 | 2419099 | 466821.47 | 40.33% |
| 2025-07-02 | 18.60 | 18.82 | -0.30 | -1.57% | 18.60 | 19.98 | 2303634 | 448244.75 | 38.41% |
| 2025-07-01 | 19.50 | 19.12 | -0.79 | -3.97% | 18.65 | 19.87 | 2235389 | 427918.50 | 37.27% |
| 2025-06-30 | 19.00 | 19.91 | 0.76 | 3.97% | 18.61 | 20.44 | 2968013 | 576445.62 | 49.49% |
| 2025-06-27 | 17.68 | 19.15 | 1.74 | 9.99% | 17.21 | 19.15 | 3260897 | 613725.75 | 54.37% |
| 2025-06-26 | 16.77 | 17.41 | 0.78 | 4.69% | 15.80 | 18.15 | 3091972 | 527330.31 | 51.55% |
| 2025-06-25 | 16.40 | 16.63 | -0.45 | -2.63% | 15.95 | 17.10 | 2760226 | 459424.25 | 46.02% |
| 2025-06-24 | 16.01 | 17.08 | 0.91 | 5.63% | 15.85 | 17.76 | 3282237 | 547928.88 | 54.73% |
| 2025-06-23 | 14.39 | 16.17 | 1.47 | 10.00% | 14.20 | 16.17 | 2904203 | 440994.41 | 48.42% |
| 2025-06-20 | 14.13 | 14.70 | 0.04 | 0.27% | 13.80 | 15.16 | 2557142 | 371960.00 | 42.64% |
| 2025-06-19 | 15.85 | 14.66 | -0.92 | -5.91% | 14.66 | 16.40 | 3132423 | 483261.66 | 52.23% |
| 2025-06-18 | 14.70 | 15.58 | 0.87 | 5.91% | 14.50 | 16.18 | 2886324 | 450161.25 | 48.12% |
| 2025-06-17 | 13.72 | 14.71 | 1.34 | 10.02% | 13.47 | 14.71 | 2282994 | 321995.50 | 38.07% |
| 2025-06-16 | 12.76 | 13.45 | 1.22 | 9.98% | 12.58 | 13.45 | 2675792 | 355416.22 | 44.61% |
| 2025-06-13 | 11.62 | 12.23 | 0.41 | 3.47% | 10.80 | 12.95 | 2896611 | 341410.84 | 48.30% |
| 2025-06-12 | 11.05 | 11.82 | 0.27 | 2.34% | 11.05 | 12.55 | 2669222 | 320835.56 | 44.50% |
| 2025-06-11 | 11.18 | 11.55 | 0.41 | 3.68% | 10.90 | 12.12 | 2569740 | 296763.25 | 42.85% |
| 2025-06-10 | 11.72 | 11.14 | -0.98 | -8.09% | 11.13 | 12.20 | 2823232 | 329755.09 | 47.13% |
| 2025-06-09 | 11.35 | 12.12 | 1.10 | 9.98% | 11.15 | 12.12 | 2828371 | 333679.09 | 47.21% |
| 2025-06-06 | 10.70 | 11.02 | 0.46 | 4.36% | 10.15 | 11.25 | 3072823 | 331134.25 | 51.29% |
| 2025-06-05 | 9.30 | 10.56 | 0.96 | 10.00% | 9.17 | 10.56 | 2998760 | 304947.22 | 50.06% |
| 2025-06-04 | 9.95 | 9.60 | -0.20 | -2.04% | 9.21 | 10.50 | 2809083 | 276323.47 | 46.89% |
| 2025-06-03 | 9.80 | 9.80 | 0.89 | 9.99% | 9.16 | 9.80 | 1663242 | 161349.48 | 27.76% |
| 2025-05-30 | 8.43 | 8.91 | 0.81 | 10.00% | 8.35 | 8.91 | 1732647 | 153014.44 | 28.92% |
| 2025-05-29 | 7.32 | 8.10 | 0.74 | 10.05% | 7.32 | 8.10 | 855412 | 67437.69 | 14.28% |
| 2025-05-28 | 7.26 | 7.36 | 0.07 | 0.96% | 7.25 | 7.46 | 202473 | 14914.12 | 3.38% |
| 2025-05-27 | 7.22 | 7.29 | -0.01 | -0.14% | 7.18 | 7.29 | 103667 | 7517.74 | 1.73% |
| 2025-05-26 | 7.22 | 7.30 | 0.17 | 2.38% | 7.21 | 7.40 | 172786 | 12583.55 | 2.88% |
| 2025-05-23 | 7.27 | 7.13 | -0.14 | -1.93% | 7.13 | 7.35 | 196970 | 14265.44 | 3.29% |
| 2025-05-22 | 7.41 | 7.27 | -0.15 | -2.02% | 7.26 | 7.47 | 200630 | 14724.09 | 3.35% |
| 2025-05-21 | 7.52 | 7.42 | -0.13 | -1.72% | 7.42 | 7.62 | 205101 | 15367.52 | 3.42% |
| 2025-05-20 | 7.51 | 7.55 | -0.02 | -0.26% | 7.48 | 7.59 | 154302 | 11634.22 | 2.58% |
| 2025-05-19 | 7.51 | 7.57 | 0.05 | 0.66% | 7.40 | 7.58 | 199817 | 14982.04 | 3.34% |
| 2025-05-16 | 7.54 | 7.52 | -0.01 | -0.13% | 7.45 | 7.61 | 211205 | 15904.75 | 3.53% |
| 2025-05-15 | 8.09 | 7.53 | -0.55 | -6.81% | 7.52 | 8.13 | 516474 | 39736.72 | 8.62% |
| 2025-05-14 | 8.06 | 8.08 | -0.01 | -0.12% | 8.05 | 8.14 | 248542 | 20114.10 | 4.15% |
| 2025-05-13 | 8.28 | 8.09 | -0.12 | -1.46% | 8.05 | 8.29 | 327578 | 26602.88 | 5.47% |
| 2025-05-12 | 8.17 | 8.21 | 0.09 | 1.11% | 8.05 | 8.29 | 373867 | 30490.58 | 6.24% |
| 2025-05-09 | 8.30 | 8.12 | -0.27 | -3.22% | 8.08 | 8.30 | 466577 | 38065.48 | 7.79% |
| 2025-05-08 | 8.02 | 8.39 | 0.31 | 3.84% | 7.96 | 8.53 | 820041 | 67737.85 | 13.69% |
| 2025-05-07 | 8.30 | 8.08 | -0.21 | -2.53% | 8.02 | 8.36 | 627802 | 51207.59 | 10.48% |
| 2025-05-06 | 8.05 | 8.29 | 0.38 | 4.80% | 7.99 | 8.30 | 703385 | 57547.34 | 11.74% |
| 2025-04-30 | 8.03 | 7.91 | -0.17 | -2.10% | 7.81 | 8.13 | 557394 | 44271.76 | 9.30% |
| 2025-04-29 | 8.02 | 8.08 | 0.03 | 0.37% | 7.86 | 8.15 | 540972 | 43512.40 | 9.03% |
| 2025-04-28 | 8.37 | 8.05 | -0.42 | -4.96% | 7.99 | 8.38 | 954678 | 77658.30 | 15.94% |
| 2025-04-25 | 7.72 | 8.47 | 0.77 | 10.00% | 7.72 | 8.47 | 745251 | 62758.27 | 12.44% |
| 2025-04-24 | 8.00 | 7.70 | -0.31 | -3.87% | 7.70 | 8.17 | 680888 | 53690.17 | 11.37% |
| 2025-04-23 | 8.25 | 8.01 | -0.33 | -3.96% | 8.01 | 8.51 | 968369 | 79891.88 | 16.16% |
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。
