| 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 | 3.19 | 3.20 | 0.07 | 2.24% | 3.14 | 3.21 | 1253373 | 39814.23 | 1.73% |
| 2026-02-02 | 3.20 | 3.13 | -0.17 | -5.15% | 3.12 | 3.25 | 2384252 | 76042.45 | 3.30% |
| 2026-01-30 | 3.34 | 3.30 | -0.03 | -0.90% | 3.30 | 3.43 | 2485570 | 83293.41 | 3.44% |
| 2026-01-29 | 3.30 | 3.33 | 0.01 | 0.30% | 3.30 | 3.39 | 2128898 | 71387.49 | 2.94% |
| 2026-01-28 | 3.30 | 3.32 | 0.01 | 0.30% | 3.27 | 3.34 | 1467098 | 48496.70 | 2.03% |
| 2026-01-27 | 3.37 | 3.31 | -0.08 | -2.36% | 3.25 | 3.37 | 1957044 | 64541.09 | 2.71% |
| 2026-01-26 | 3.34 | 3.39 | 0.04 | 1.19% | 3.29 | 3.40 | 2340621 | 78465.98 | 3.24% |
| 2026-01-23 | 3.34 | 3.35 | 0.00 | 0.00% | 3.31 | 3.37 | 1645459 | 54886.09 | 2.27% |
| 2026-01-22 | 3.28 | 3.35 | 0.05 | 1.52% | 3.27 | 3.38 | 1527359 | 50880.00 | 2.11% |
| 2026-01-21 | 3.33 | 3.30 | -0.03 | -0.90% | 3.26 | 3.34 | 1503282 | 49526.72 | 2.08% |
| 2026-01-20 | 3.24 | 3.33 | 0.09 | 2.78% | 3.22 | 3.46 | 3248604 | 108807.46 | 4.49% |
| 2026-01-19 | 3.18 | 3.24 | 0.07 | 2.21% | 3.16 | 3.27 | 1675996 | 54213.31 | 2.32% |
| 2026-01-16 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.21 | 1263162 | 40108.69 | 1.75% |
| 2026-01-15 | 3.22 | 3.20 | -0.04 | -1.23% | 3.18 | 3.26 | 1329344 | 42634.16 | 1.84% |
| 2026-01-14 | 3.20 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 2283582 | 73359.63 | 3.16% |
| 2026-01-13 | 3.28 | 3.20 | -0.08 | -2.44% | 3.18 | 3.28 | 2319555 | 74845.15 | 3.21% |
| 2026-01-12 | 3.27 | 3.28 | 0.01 | 0.31% | 3.23 | 3.30 | 1878916 | 61135.78 | 2.60% |
| 2026-01-09 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.31 | 1568343 | 51345.89 | 2.17% |
| 2026-01-08 | 3.30 | 3.29 | -0.01 | -0.30% | 3.26 | 3.32 | 1508270 | 49596.41 | 2.08% |
| 2026-01-07 | 3.35 | 3.30 | -0.05 | -1.49% | 3.30 | 3.38 | 1537526 | 51207.49 | 2.13% |
| 2026-01-06 | 3.26 | 3.35 | 0.10 | 3.08% | 3.21 | 3.35 | 2141546 | 70518.66 | 2.96% |
| 2026-01-05 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.28 | 1524841 | 49604.91 | 2.11% |
| 2025-12-31 | 3.34 | 3.24 | -0.08 | -2.41% | 3.23 | 3.35 | 1923480 | 62750.24 | 2.66% |
| 2025-12-30 | 3.32 | 3.32 | 0.00 | 0.00% | 3.27 | 3.37 | 1684876 | 55847.56 | 2.33% |
| 2025-12-29 | 3.40 | 3.32 | -0.24 | -6.74% | 3.28 | 3.44 | 3596599 | 120137.24 | 4.98% |
| 2025-12-26 | 3.54 | 3.56 | 0.01 | 0.28% | 3.49 | 3.62 | 2325408 | 82384.59 | 3.22% |
| 2025-12-25 | 3.43 | 3.55 | 0.12 | 3.50% | 3.39 | 3.65 | 2975930 | 104308.48 | 4.12% |
| 2025-12-24 | 3.48 | 3.43 | -0.07 | -2.00% | 3.38 | 3.50 | 1940572 | 66543.65 | 2.69% |
| 2025-12-23 | 3.58 | 3.50 | -0.09 | -2.51% | 3.49 | 3.65 | 2233478 | 79515.48 | 3.09% |
| 2025-12-22 | 3.60 | 3.59 | 0.00 | 0.00% | 3.51 | 3.62 | 2147334 | 76391.56 | 2.97% |
| 2025-12-19 | 3.46 | 3.59 | 0.11 | 3.16% | 3.44 | 3.64 | 3183521 | 112155.16 | 4.41% |
| 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% |
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。
