| 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 | 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% |
| 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% |
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。
