| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 8.08 | 8.34 | 0.13 | 1.58% | 8.02 | 8.39 | 1291815 | 105847.25 | 21.56% |
| 2025-04-21 | 7.56 | 8.21 | 0.55 | 7.18% | 7.48 | 8.43 | 1494454 | 123482.39 | 24.95% |
| 2025-04-18 | 7.71 | 7.66 | -0.11 | -1.42% | 7.63 | 8.05 | 491848 | 38350.00 | 8.21% |
| 2025-04-17 | 7.76 | 7.77 | -0.14 | -1.77% | 7.72 | 7.92 | 527619 | 41142.98 | 8.81% |
| 2025-04-16 | 7.52 | 7.91 | 0.28 | 3.67% | 7.31 | 8.00 | 792319 | 61359.12 | 13.23% |
| 2025-04-15 | 7.73 | 7.63 | -0.14 | -1.80% | 7.50 | 7.78 | 375091 | 28504.29 | 6.26% |
| 2025-04-14 | 7.53 | 7.77 | 0.28 | 3.74% | 7.53 | 8.08 | 601370 | 46772.78 | 10.04% |
| 2025-04-11 | 7.47 | 7.49 | -0.07 | -0.93% | 7.46 | 7.81 | 567784 | 43210.55 | 9.48% |
| 2025-04-10 | 7.49 | 7.56 | 0.08 | 1.07% | 7.45 | 7.81 | 701680 | 53522.85 | 11.71% |
| 2025-04-09 | 7.06 | 7.48 | 0.22 | 3.03% | 6.53 | 7.59 | 751508 | 52949.94 | 12.54% |
| 2025-04-08 | 7.11 | 7.26 | 0.20 | 2.83% | 6.99 | 7.45 | 590497 | 42444.91 | 9.86% |
| 2025-04-07 | 7.20 | 7.06 | -0.58 | -7.59% | 6.88 | 7.48 | 699685 | 50395.70 | 11.68% |
| 2025-04-03 | 7.45 | 7.64 | 0.03 | 0.39% | 7.40 | 7.78 | 790626 | 59683.92 | 13.20% |
| 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% |
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。
