| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
