| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 6.82 | 7.61 | 0.69 | 9.97% | 6.82 | 7.61 | 513884 | 38469.08 | 8.58% |
| 2025-04-01 | 6.78 | 6.92 | 0.18 | 2.67% | 6.76 | 7.18 | 223420 | 15548.84 | 3.73% |
| 2025-03-31 | 6.72 | 6.74 | -0.06 | -0.88% | 6.50 | 6.82 | 186293 | 12407.71 | 3.11% |
| 2025-03-28 | 7.00 | 6.80 | -0.21 | -3.00% | 6.79 | 7.02 | 164167 | 11275.21 | 2.74% |
| 2025-03-27 | 7.10 | 7.01 | -0.13 | -1.82% | 6.88 | 7.13 | 211402 | 14808.15 | 3.53% |
| 2025-03-26 | 7.11 | 7.14 | -0.02 | -0.28% | 7.11 | 7.26 | 162980 | 11663.73 | 2.72% |
| 2025-03-25 | 7.30 | 7.16 | -0.23 | -3.11% | 7.09 | 7.43 | 309680 | 22361.19 | 5.17% |
| 2025-03-24 | 7.41 | 7.39 | -0.10 | -1.34% | 7.19 | 7.73 | 514833 | 38533.13 | 8.59% |
| 2025-03-21 | 7.25 | 7.49 | 0.17 | 2.32% | 7.12 | 7.58 | 504093 | 37204.28 | 8.41% |
| 2025-03-20 | 7.29 | 7.32 | -0.02 | -0.27% | 7.24 | 7.46 | 284088 | 20847.46 | 4.74% |
| 2025-03-19 | 7.17 | 7.34 | 0.15 | 2.09% | 7.10 | 7.50 | 404065 | 29411.86 | 6.74% |
| 2025-03-18 | 7.23 | 7.19 | -0.02 | -0.28% | 7.15 | 7.25 | 144382 | 10373.74 | 2.41% |
| 2025-03-17 | 7.27 | 7.21 | -0.07 | -0.96% | 7.20 | 7.33 | 247497 | 17967.30 | 4.13% |
| 2025-03-14 | 7.21 | 7.28 | 0.07 | 0.97% | 7.12 | 7.33 | 283557 | 20519.12 | 4.73% |
| 2025-03-13 | 7.30 | 7.21 | -0.12 | -1.64% | 7.15 | 7.34 | 328602 | 23748.37 | 5.49% |
| 2025-03-12 | 7.08 | 7.33 | 0.27 | 3.82% | 7.02 | 7.45 | 627562 | 45650.31 | 10.48% |
| 2025-03-11 | 7.00 | 7.06 | -0.21 | -2.89% | 6.95 | 7.10 | 652196 | 45755.62 | 10.89% |
| 2025-03-10 | 6.61 | 7.27 | 0.66 | 9.98% | 6.47 | 7.27 | 478112 | 32723.45 | 7.98% |
| 2025-03-07 | 6.68 | 6.61 | -0.11 | -1.64% | 6.59 | 6.75 | 199594 | 13279.09 | 3.33% |
| 2025-03-06 | 6.65 | 6.72 | -0.09 | -1.32% | 6.53 | 6.76 | 313375 | 20927.42 | 5.26% |
| 2025-03-05 | 6.78 | 6.81 | 0.03 | 0.44% | 6.68 | 6.84 | 110726 | 7492.06 | 1.86% |
| 2025-03-04 | 6.56 | 6.78 | 0.17 | 2.57% | 6.55 | 6.79 | 124802 | 8379.44 | 2.10% |
| 2025-03-03 | 6.62 | 6.61 | 0.04 | 0.61% | 6.53 | 6.72 | 120988 | 8046.00 | 2.03% |
| 2025-02-28 | 6.85 | 6.57 | -0.28 | -4.09% | 6.53 | 6.86 | 164615 | 11001.83 | 2.77% |
| 2025-02-27 | 6.95 | 6.85 | -0.10 | -1.44% | 6.74 | 7.00 | 166531 | 11397.05 | 2.80% |
| 2025-02-26 | 6.99 | 6.95 | 0.03 | 0.43% | 6.86 | 7.00 | 165505 | 11465.25 | 2.78% |
| 2025-02-25 | 6.83 | 6.92 | -0.03 | -0.43% | 6.80 | 7.03 | 139074 | 9631.84 | 2.34% |
| 2025-02-24 | 7.03 | 6.95 | -0.04 | -0.57% | 6.87 | 7.03 | 150788 | 10466.79 | 2.53% |
| 2025-02-21 | 6.91 | 6.99 | 0.08 | 1.16% | 6.81 | 7.01 | 157940 | 10941.81 | 2.65% |
| 2025-02-20 | 6.94 | 6.91 | -0.03 | -0.43% | 6.87 | 6.98 | 113340 | 7843.39 | 1.90% |
| 2025-02-19 | 6.83 | 6.94 | 0.17 | 2.51% | 6.77 | 6.94 | 105537 | 7275.80 | 1.77% |
| 2025-02-18 | 7.05 | 6.77 | -0.27 | -3.84% | 6.76 | 7.06 | 131131 | 9048.32 | 2.20% |
| 2025-02-17 | 7.05 | 7.04 | 0.07 | 1.00% | 6.98 | 7.12 | 115228 | 8124.06 | 1.94% |
| 2025-02-14 | 7.00 | 6.97 | 0.00 | 0.00% | 6.88 | 7.00 | 143659 | 10000.17 | 2.41% |
| 2025-02-13 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.13 | 138384 | 9700.32 | 2.32% |
| 2025-02-12 | 7.06 | 7.11 | 0.06 | 0.85% | 7.03 | 7.14 | 101258 | 7187.61 | 1.70% |
| 2025-02-11 | 7.05 | 7.05 | -0.01 | -0.14% | 6.97 | 7.08 | 97671 | 6865.94 | 1.64% |
| 2025-02-10 | 6.99 | 7.06 | 0.13 | 1.88% | 6.93 | 7.07 | 126624 | 8862.05 | 2.13% |
| 2025-02-07 | 6.86 | 6.93 | 0.06 | 0.87% | 6.86 | 7.03 | 132148 | 9180.38 | 2.22% |
| 2025-02-06 | 6.70 | 6.87 | 0.14 | 2.08% | 6.66 | 6.87 | 97157 | 6600.94 | 1.63% |
| 2025-02-05 | 6.78 | 6.73 | 0.10 | 1.51% | 6.66 | 6.79 | 80458 | 5409.41 | 1.35% |
| 2025-01-27 | 6.79 | 6.63 | -0.07 | -1.04% | 6.63 | 6.90 | 97640 | 6568.06 | 1.64% |
| 2025-01-24 | 6.60 | 6.70 | 0.14 | 2.13% | 6.54 | 6.71 | 99969 | 6635.60 | 1.68% |
| 2025-01-23 | 6.67 | 6.56 | -0.02 | -0.30% | 6.56 | 6.78 | 101823 | 6802.15 | 1.71% |
| 2025-01-22 | 6.65 | 6.58 | -0.08 | -1.20% | 6.55 | 6.66 | 79968 | 5277.19 | 1.34% |
| 2025-01-21 | 6.72 | 6.66 | -0.02 | -0.30% | 6.59 | 6.76 | 81915 | 5445.66 | 1.38% |
| 2025-01-20 | 6.73 | 6.68 | 0.13 | 1.98% | 6.58 | 6.77 | 107931 | 7195.19 | 1.81% |
| 2025-01-17 | 6.49 | 6.55 | 0.00 | 0.00% | 6.46 | 6.59 | 91234 | 5963.59 | 1.53% |
| 2025-01-16 | 6.56 | 6.55 | 0.10 | 1.55% | 6.46 | 6.70 | 121615 | 7985.91 | 2.04% |
| 2025-01-15 | 6.49 | 6.45 | -0.03 | -0.46% | 6.40 | 6.53 | 80168 | 5171.29 | 1.35% |
| 2025-01-14 | 6.17 | 6.48 | 0.35 | 5.71% | 6.16 | 6.48 | 127213 | 8108.61 | 2.14% |
| 2025-01-13 | 6.03 | 6.13 | 0.03 | 0.49% | 5.90 | 6.17 | 97788 | 5919.34 | 1.64% |
| 2025-01-10 | 6.32 | 6.10 | -0.25 | -3.94% | 6.10 | 6.38 | 92961 | 5790.37 | 1.56% |
| 2025-01-09 | 6.26 | 6.35 | 0.03 | 0.47% | 6.25 | 6.41 | 86819 | 5518.60 | 1.46% |
| 2025-01-08 | 6.31 | 6.32 | -0.05 | -0.78% | 6.12 | 6.42 | 141694 | 8907.33 | 2.38% |
| 2025-01-07 | 6.25 | 6.37 | 0.23 | 3.75% | 6.20 | 6.41 | 127812 | 8030.71 | 2.15% |
| 2025-01-06 | 6.20 | 6.14 | -0.07 | -1.13% | 6.02 | 6.26 | 122802 | 7556.89 | 2.06% |
| 2025-01-03 | 6.53 | 6.21 | -0.29 | -4.46% | 6.19 | 6.56 | 173920 | 11089.08 | 2.92% |
| 2025-01-02 | 6.75 | 6.50 | -0.26 | -3.85% | 6.41 | 6.78 | 164231 | 10851.38 | 2.76% |
| 2024-12-31 | 7.10 | 6.76 | -0.29 | -4.11% | 6.74 | 7.11 | 148457 | 10215.56 | 2.49% |
| 2024-12-30 | 7.11 | 7.05 | -0.08 | -1.12% | 6.90 | 7.13 | 110100 | 7735.75 | 1.85% |
| 2024-12-27 | 7.07 | 7.13 | 0.06 | 0.85% | 7.02 | 7.26 | 116756 | 8374.85 | 1.96% |
| 2024-12-26 | 7.02 | 7.07 | 0.06 | 0.86% | 6.97 | 7.12 | 90264 | 6383.98 | 1.52% |
| 2024-12-25 | 7.20 | 7.01 | -0.18 | -2.50% | 6.89 | 7.20 | 138774 | 9704.09 | 2.33% |
| 2024-12-24 | 7.21 | 7.19 | 0.05 | 0.70% | 7.04 | 7.30 | 159226 | 11406.78 | 2.67% |
| 2024-12-23 | 7.72 | 7.14 | -0.63 | -8.11% | 7.13 | 7.77 | 243094 | 17881.72 | 4.08% |
| 2024-12-20 | 7.73 | 7.77 | -0.02 | -0.26% | 7.71 | 7.87 | 127053 | 9891.13 | 2.13% |
| 2024-12-19 | 7.60 | 7.79 | 0.10 | 1.30% | 7.52 | 7.91 | 182634 | 14146.53 | 3.07% |
| 2024-12-18 | 7.50 | 7.69 | 0.23 | 3.08% | 7.34 | 7.84 | 253954 | 19487.14 | 4.27% |
| 2024-12-17 | 7.79 | 7.46 | -0.32 | -4.11% | 7.42 | 7.85 | 199584 | 15120.64 | 3.35% |
| 2024-12-16 | 7.94 | 7.78 | -0.20 | -2.51% | 7.70 | 8.03 | 187688 | 14702.37 | 3.15% |
| 2024-12-13 | 8.16 | 7.98 | -0.24 | -2.92% | 7.97 | 8.22 | 242858 | 19658.54 | 4.08% |
| 2024-12-12 | 7.97 | 8.22 | 0.20 | 2.49% | 7.94 | 8.25 | 345515 | 28037.77 | 5.80% |
| 2024-12-11 | 7.89 | 8.02 | 0.06 | 0.75% | 7.89 | 8.13 | 201188 | 16101.14 | 3.38% |
| 2024-12-10 | 8.09 | 7.96 | 0.13 | 1.66% | 7.88 | 8.18 | 339516 | 27277.94 | 5.70% |
| 2024-12-09 | 7.98 | 7.83 | -0.13 | -1.63% | 7.78 | 7.98 | 166165 | 13083.36 | 2.79% |
| 2024-12-06 | 7.92 | 7.96 | 0.01 | 0.13% | 7.84 | 8.01 | 206720 | 16392.44 | 3.47% |
| 2024-12-05 | 7.76 | 7.95 | 0.16 | 2.05% | 7.72 | 8.11 | 195453 | 15528.83 | 3.28% |
| 2024-12-04 | 7.88 | 7.79 | -0.13 | -1.64% | 7.75 | 7.94 | 232711 | 18223.81 | 3.91% |
| 2024-12-03 | 7.94 | 7.92 | -0.17 | -2.10% | 7.80 | 7.99 | 289431 | 22852.92 | 4.86% |
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。
