| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.58 | 3.48 | -0.11 | -3.06% | 3.47 | 3.60 | 2886234 | 101444.81 | 4.00% |
| 2025-12-17 | 3.71 | 3.59 | -0.08 | -2.18% | 3.48 | 3.75 | 4275490 | 152742.86 | 5.92% |
| 2025-12-16 | 3.80 | 3.67 | -0.06 | -1.61% | 3.62 | 3.85 | 4803616 | 177313.14 | 6.65% |
| 2025-12-15 | 3.53 | 3.73 | 0.16 | 4.48% | 3.51 | 3.93 | 6874820 | 259045.30 | 9.52% |
| 2025-12-12 | 3.48 | 3.57 | 0.12 | 3.48% | 3.44 | 3.64 | 9422579 | 333604.72 | 13.05% |
| 2025-12-11 | 3.14 | 3.45 | 0.31 | 9.87% | 3.12 | 3.45 | 6428700 | 215967.39 | 8.90% |
| 2025-12-10 | 3.09 | 3.14 | 0.04 | 1.29% | 3.08 | 3.18 | 1854513 | 58319.67 | 2.57% |
| 2025-12-09 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.17 | 1773707 | 55118.82 | 2.46% |
| 2025-12-08 | 3.00 | 3.04 | 0.05 | 1.67% | 2.98 | 3.06 | 1234569 | 37151.97 | 1.71% |
| 2025-12-05 | 2.98 | 2.99 | 0.03 | 1.01% | 2.96 | 3.01 | 965375 | 28830.54 | 1.34% |
| 2025-12-04 | 3.02 | 2.96 | -0.06 | -1.99% | 2.96 | 3.03 | 1160324 | 34574.15 | 1.61% |
| 2025-12-03 | 3.10 | 3.02 | -0.09 | -2.89% | 3.01 | 3.12 | 1449551 | 44171.83 | 2.01% |
| 2025-12-02 | 3.22 | 3.11 | -0.10 | -3.12% | 3.09 | 3.24 | 2366867 | 74662.35 | 3.28% |
| 2025-12-01 | 3.18 | 3.21 | 0.17 | 5.59% | 3.14 | 3.25 | 3628610 | 115883.51 | 5.02% |
| 2025-11-28 | 2.94 | 3.04 | 0.09 | 3.05% | 2.93 | 3.04 | 1223562 | 36863.34 | 1.69% |
| 2025-11-27 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.97 | 669205 | 19726.85 | 0.93% |
| 2025-11-26 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.98 | 559726 | 16510.46 | 0.78% |
| 2025-11-25 | 2.94 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 841285 | 24736.37 | 1.16% |
| 2025-11-24 | 2.88 | 2.93 | 0.06 | 2.09% | 2.88 | 2.97 | 1188658 | 34918.52 | 1.65% |
| 2025-11-21 | 2.92 | 2.87 | -0.07 | -2.38% | 2.87 | 2.95 | 1280407 | 37200.17 | 1.77% |
| 2025-11-20 | 2.98 | 2.94 | -0.04 | -1.34% | 2.92 | 2.98 | 830280 | 24462.89 | 1.15% |
| 2025-11-19 | 3.02 | 2.98 | -0.05 | -1.65% | 2.94 | 3.04 | 1291137 | 38403.92 | 1.79% |
| 2025-11-18 | 3.08 | 3.03 | -0.06 | -1.94% | 3.02 | 3.10 | 950764 | 28992.26 | 1.32% |
| 2025-11-17 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.10 | 770805 | 23739.60 | 1.07% |
| 2025-11-14 | 3.11 | 3.09 | -0.03 | -0.96% | 3.09 | 3.14 | 834730 | 25940.22 | 1.16% |
| 2025-11-13 | 3.10 | 3.12 | 0.00 | 0.00% | 3.07 | 3.13 | 983613 | 30510.58 | 1.36% |
| 2025-11-12 | 3.14 | 3.12 | -0.01 | -0.32% | 3.09 | 3.16 | 1224972 | 38107.42 | 1.70% |
| 2025-11-11 | 3.04 | 3.13 | 0.08 | 2.62% | 3.02 | 3.16 | 1801183 | 55920.48 | 2.49% |
| 2025-11-10 | 2.99 | 3.05 | 0.06 | 2.01% | 2.97 | 3.05 | 1190124 | 35946.78 | 1.65% |
| 2025-11-07 | 2.94 | 2.99 | 0.04 | 1.36% | 2.94 | 3.00 | 1212240 | 36139.97 | 1.68% |
| 2025-11-06 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 696231 | 20496.72 | 0.96% |
| 2025-11-05 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.95 | 678307 | 19904.80 | 0.94% |
| 2025-11-04 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.94 | 582474 | 17033.50 | 0.81% |
| 2025-11-03 | 2.90 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 677332 | 19790.93 | 0.94% |
| 2025-10-31 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 606163 | 17605.44 | 0.84% |
| 2025-10-30 | 2.91 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 958889 | 27799.49 | 1.33% |
| 2025-10-29 | 2.95 | 2.92 | -0.04 | -1.35% | 2.86 | 2.95 | 1584920 | 46048.06 | 2.19% |
| 2025-10-28 | 2.98 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 599021 | 17739.20 | 0.83% |
| 2025-10-27 | 2.97 | 2.97 | 0.00 | 0.00% | 2.95 | 2.99 | 1004571 | 29816.76 | 1.39% |
| 2025-10-24 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 3.01 | 847132 | 25213.06 | 1.17% |
| 2025-10-23 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 2.99 | 795034 | 23596.36 | 1.10% |
| 2025-10-22 | 2.97 | 2.96 | -0.01 | -0.34% | 2.96 | 3.01 | 824975 | 24613.16 | 1.14% |
| 2025-10-21 | 2.96 | 2.97 | 0.00 | 0.00% | 2.95 | 2.98 | 757339 | 22475.52 | 1.06% |
| 2025-10-20 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 2.98 | 658127 | 19489.61 | 0.92% |
| 2025-10-17 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 2.99 | 902561 | 26773.05 | 1.26% |
| 2025-10-16 | 2.99 | 2.97 | -0.01 | -0.34% | 2.96 | 3.00 | 736604 | 21910.33 | 1.03% |
| 2025-10-15 | 2.99 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 996854 | 29716.08 | 1.39% |
| 2025-10-14 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.04 | 1056438 | 31862.04 | 1.48% |
| 2025-10-13 | 2.97 | 3.00 | -0.01 | -0.33% | 2.94 | 3.01 | 1101128 | 32770.12 | 1.54% |
| 2025-10-10 | 3.00 | 3.01 | -0.01 | -0.33% | 3.00 | 3.06 | 988182 | 29935.37 | 1.38% |
| 2025-10-09 | 2.97 | 3.02 | 0.04 | 1.34% | 2.95 | 3.02 | 1235172 | 36845.07 | 1.73% |
| 2025-09-30 | 2.99 | 2.98 | -0.01 | -0.33% | 2.96 | 2.99 | 677848 | 20182.45 | 0.95% |
| 2025-09-29 | 2.99 | 2.99 | 0.00 | 0.00% | 2.95 | 3.00 | 953586 | 28354.47 | 1.33% |
| 2025-09-26 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.03 | 958608 | 28770.57 | 1.34% |
| 2025-09-25 | 3.03 | 2.98 | -0.03 | -1.00% | 2.97 | 3.05 | 1189662 | 35676.08 | 1.66% |
| 2025-09-24 | 2.99 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 829695 | 24938.85 | 1.16% |
| 2025-09-23 | 3.01 | 3.00 | -0.01 | -0.33% | 2.94 | 3.02 | 1175676 | 34982.66 | 1.64% |
| 2025-09-22 | 3.04 | 3.01 | -0.03 | -0.99% | 2.98 | 3.04 | 957713 | 28724.83 | 1.34% |
| 2025-09-19 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.07 | 981186 | 29810.03 | 1.37% |
| 2025-09-18 | 3.12 | 3.05 | -0.08 | -2.56% | 3.02 | 3.12 | 1517205 | 46668.36 | 2.12% |
| 2025-09-17 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.16 | 1133244 | 35307.39 | 1.58% |
| 2025-09-16 | 3.19 | 3.14 | -0.06 | -1.88% | 3.10 | 3.19 | 1687525 | 52874.24 | 2.36% |
| 2025-09-15 | 3.18 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 1966796 | 62606.16 | 2.75% |
| 2025-09-12 | 3.12 | 3.17 | 0.04 | 1.28% | 3.10 | 3.20 | 2190562 | 69342.39 | 3.06% |
| 2025-09-11 | 3.07 | 3.13 | 0.05 | 1.62% | 3.07 | 3.15 | 2232840 | 69686.55 | 3.12% |
| 2025-09-10 | 3.05 | 3.08 | 0.02 | 0.65% | 3.02 | 3.09 | 1147957 | 35075.87 | 1.60% |
| 2025-09-09 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.12 | 1369114 | 41985.48 | 1.91% |
| 2025-09-08 | 3.00 | 3.07 | 0.10 | 3.37% | 3.00 | 3.14 | 2475576 | 76048.67 | 3.46% |
| 2025-09-05 | 2.94 | 2.97 | 0.02 | 0.68% | 2.90 | 2.97 | 958813 | 28130.00 | 1.34% |
| 2025-09-04 | 2.94 | 2.95 | 0.02 | 0.68% | 2.92 | 2.98 | 1211262 | 35707.62 | 1.69% |
| 2025-09-03 | 2.99 | 2.93 | -0.06 | -2.01% | 2.92 | 3.00 | 1322635 | 38988.79 | 1.85% |
| 2025-09-02 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.04 | 1419387 | 42640.89 | 1.98% |
| 2025-09-01 | 3.04 | 3.00 | -0.06 | -1.96% | 2.98 | 3.05 | 1396829 | 42195.61 | 1.95% |
| 2025-08-29 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.12 | 1835424 | 55946.38 | 2.57% |
| 2025-08-28 | 3.03 | 3.04 | 0.00 | 0.00% | 2.97 | 3.11 | 2333931 | 70792.24 | 3.26% |
| 2025-08-27 | 2.97 | 3.04 | 0.05 | 1.67% | 2.97 | 3.27 | 4375498 | 136315.80 | 6.12% |
| 2025-08-26 | 2.93 | 2.99 | 0.05 | 1.70% | 2.92 | 3.02 | 2172548 | 64663.12 | 3.04% |
| 2025-08-25 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.95 | 1182868 | 34717.62 | 1.65% |
| 2025-08-22 | 2.92 | 2.92 | 0.02 | 0.69% | 2.88 | 2.94 | 1164198 | 33821.12 | 1.63% |
| 2025-08-21 | 2.88 | 2.90 | 0.03 | 1.05% | 2.87 | 2.93 | 1289683 | 37422.25 | 1.80% |
正邦科技(002157)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。
