| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 15.83 | 15.95 | -0.28 | -1.73% | 15.32 | 16.16 | 1051198 | 166506.09 | 21.32% |
| 2025-05-16 | 15.25 | 16.23 | 0.66 | 4.24% | 14.66 | 16.88 | 1616654 | 258547.20 | 32.78% |
| 2025-05-15 | 15.51 | 15.57 | 0.01 | 0.06% | 15.38 | 16.19 | 1238557 | 195941.72 | 25.11% |
| 2025-05-14 | 15.50 | 15.56 | 0.31 | 2.03% | 15.30 | 15.98 | 1103849 | 172192.31 | 22.38% |
| 2025-05-13 | 16.21 | 15.25 | -0.81 | -5.04% | 15.20 | 16.26 | 1299432 | 204014.05 | 26.35% |
| 2025-05-12 | 15.80 | 16.06 | -0.09 | -0.56% | 15.51 | 16.38 | 1267571 | 202015.75 | 25.70% |
| 2025-05-09 | 15.98 | 16.15 | -0.24 | -1.46% | 15.68 | 16.84 | 1763804 | 287983.50 | 35.77% |
| 2025-05-08 | 17.05 | 16.39 | -1.82 | -9.99% | 16.39 | 17.25 | 1546480 | 257632.80 | 31.36% |
| 2025-05-07 | 17.22 | 18.21 | 1.01 | 5.87% | 16.69 | 18.36 | 2601013 | 451955.62 | 52.74% |
| 2025-05-06 | 16.87 | 17.20 | 1.32 | 8.31% | 16.20 | 17.47 | 2425396 | 411467.03 | 49.18% |
| 2025-04-30 | 15.71 | 15.88 | 1.44 | 9.97% | 14.90 | 15.88 | 1127043 | 174572.80 | 22.85% |
| 2025-04-29 | 14.21 | 14.44 | 1.31 | 9.98% | 13.70 | 14.44 | 646340 | 91869.83 | 13.11% |
| 2025-04-28 | 13.13 | 13.13 | 1.19 | 9.97% | 13.13 | 13.13 | 87602 | 11502.17 | 1.78% |
| 2025-04-25 | 11.66 | 11.94 | 1.09 | 10.05% | 11.66 | 11.94 | 224449 | 26714.40 | 4.55% |
| 2025-04-24 | 10.70 | 10.85 | 0.13 | 1.21% | 10.44 | 11.31 | 346401 | 37934.46 | 7.02% |
| 2025-04-23 | 10.70 | 10.72 | 0.07 | 0.66% | 10.70 | 10.85 | 108867 | 11723.69 | 2.21% |
| 2025-04-22 | 10.79 | 10.65 | -0.19 | -1.75% | 10.58 | 10.89 | 105607 | 11304.09 | 2.14% |
| 2025-04-21 | 10.72 | 10.84 | 0.18 | 1.69% | 10.47 | 10.85 | 136115 | 14598.08 | 2.76% |
| 2025-04-18 | 10.95 | 10.66 | 0.05 | 0.47% | 10.64 | 11.28 | 174381 | 18963.75 | 3.54% |
| 2025-04-17 | 10.47 | 10.61 | 0.04 | 0.38% | 10.40 | 10.86 | 126283 | 13512.83 | 2.56% |
| 2025-04-16 | 10.80 | 10.57 | -0.38 | -3.47% | 10.45 | 10.90 | 158176 | 16819.32 | 3.21% |
| 2025-04-15 | 11.02 | 10.95 | -0.21 | -1.88% | 10.88 | 11.30 | 150036 | 16463.48 | 3.04% |
| 2025-04-14 | 11.28 | 11.16 | 0.21 | 1.92% | 11.10 | 11.34 | 164527 | 18418.68 | 3.34% |
| 2025-04-11 | 10.92 | 10.95 | -0.17 | -1.53% | 10.78 | 11.26 | 267950 | 29515.37 | 5.43% |
| 2025-04-10 | 10.41 | 11.12 | 1.01 | 9.99% | 10.30 | 11.12 | 248079 | 26467.51 | 5.03% |
| 2025-04-09 | 9.70 | 10.11 | 0.19 | 1.92% | 8.94 | 10.26 | 276082 | 26636.39 | 5.60% |
| 2025-04-08 | 9.62 | 9.92 | -0.75 | -7.03% | 9.60 | 10.40 | 302877 | 29797.40 | 6.14% |
| 2025-04-07 | 10.67 | 10.67 | -1.18 | -9.96% | 10.67 | 10.93 | 91029 | 9734.56 | 1.85% |
| 2025-04-03 | 11.88 | 11.85 | -0.19 | -1.58% | 11.78 | 12.07 | 100520 | 11957.45 | 2.04% |
| 2025-04-02 | 12.05 | 12.04 | -0.06 | -0.50% | 12.01 | 12.21 | 72366 | 8755.39 | 1.47% |
| 2025-04-01 | 12.02 | 12.10 | 0.23 | 1.94% | 12.02 | 12.32 | 131546 | 15976.58 | 2.67% |
| 2025-03-31 | 12.16 | 11.87 | -0.34 | -2.78% | 11.68 | 12.18 | 153898 | 18212.83 | 3.12% |
| 2025-03-28 | 12.29 | 12.21 | -0.07 | -0.57% | 12.20 | 12.53 | 110229 | 13582.64 | 2.24% |
| 2025-03-27 | 12.80 | 12.28 | -0.47 | -3.69% | 12.16 | 12.81 | 200909 | 24868.29 | 4.07% |
| 2025-03-26 | 12.88 | 12.75 | -0.13 | -1.01% | 12.72 | 13.05 | 148859 | 19118.88 | 3.02% |
| 2025-03-25 | 13.15 | 12.88 | -0.45 | -3.38% | 12.88 | 13.35 | 207366 | 26994.37 | 4.20% |
| 2025-03-24 | 13.10 | 13.33 | 0.28 | 2.15% | 13.05 | 13.87 | 311308 | 41696.23 | 6.31% |
| 2025-03-21 | 13.01 | 13.05 | -0.14 | -1.06% | 12.84 | 13.19 | 216661 | 28114.98 | 4.39% |
| 2025-03-20 | 13.66 | 13.19 | -0.31 | -2.30% | 13.18 | 13.67 | 288346 | 38754.89 | 5.85% |
| 2025-03-19 | 13.75 | 13.50 | -0.38 | -2.74% | 13.45 | 13.75 | 286402 | 38850.80 | 5.81% |
| 2025-03-18 | 13.41 | 13.88 | 0.49 | 3.66% | 13.25 | 14.06 | 503624 | 69049.12 | 10.21% |
| 2025-03-17 | 13.29 | 13.39 | 0.12 | 0.90% | 13.19 | 13.48 | 222329 | 29604.68 | 4.51% |
| 2025-03-14 | 13.26 | 13.27 | 0.02 | 0.15% | 12.81 | 13.30 | 327775 | 42971.14 | 6.65% |
| 2025-03-13 | 13.22 | 13.25 | -0.67 | -4.81% | 13.20 | 13.57 | 485554 | 64692.31 | 9.85% |
| 2025-03-12 | 13.22 | 13.92 | 0.71 | 5.37% | 13.22 | 14.39 | 744978 | 103628.98 | 15.11% |
| 2025-03-11 | 13.26 | 13.21 | -0.24 | -1.78% | 13.03 | 13.35 | 253773 | 33379.22 | 5.15% |
| 2025-03-10 | 13.09 | 13.45 | 0.34 | 2.59% | 12.90 | 13.67 | 346988 | 46370.31 | 7.04% |
| 2025-03-07 | 13.26 | 13.11 | -0.37 | -2.74% | 13.01 | 13.62 | 337690 | 45052.34 | 6.85% |
| 2025-03-06 | 13.00 | 13.48 | 0.58 | 4.50% | 12.99 | 13.65 | 413642 | 55488.20 | 8.39% |
| 2025-03-05 | 12.79 | 12.90 | 0.19 | 1.49% | 12.55 | 12.90 | 214271 | 27298.23 | 4.34% |
| 2025-03-04 | 12.60 | 12.71 | -0.02 | -0.16% | 12.48 | 12.77 | 203223 | 25611.44 | 4.12% |
| 2025-03-03 | 12.60 | 12.73 | 0.12 | 0.95% | 12.50 | 13.09 | 243176 | 31107.85 | 4.93% |
| 2025-02-28 | 13.44 | 12.61 | -1.01 | -7.42% | 12.56 | 13.50 | 375532 | 48898.20 | 7.61% |
| 2025-02-27 | 13.72 | 13.62 | 0.01 | 0.07% | 13.38 | 14.05 | 355474 | 48707.79 | 7.21% |
| 2025-02-26 | 13.52 | 13.61 | 0.09 | 0.67% | 13.38 | 13.67 | 340543 | 46029.80 | 6.91% |
| 2025-02-25 | 13.62 | 13.52 | -0.56 | -3.98% | 13.41 | 13.80 | 421175 | 57168.93 | 8.54% |
| 2025-02-24 | 14.37 | 14.08 | -0.35 | -2.43% | 13.83 | 14.37 | 535997 | 75200.08 | 10.87% |
| 2025-02-21 | 14.13 | 14.43 | 0.55 | 3.96% | 13.80 | 14.80 | 732951 | 104763.84 | 14.86% |
| 2025-02-20 | 14.16 | 13.88 | -0.42 | -2.94% | 13.80 | 14.20 | 502261 | 70016.08 | 10.18% |
| 2025-02-19 | 14.00 | 14.30 | 0.28 | 2.00% | 13.47 | 14.40 | 718854 | 101477.05 | 14.58% |
| 2025-02-18 | 13.60 | 14.02 | 0.22 | 1.59% | 13.44 | 14.49 | 801060 | 111509.44 | 16.24% |
| 2025-02-17 | 13.72 | 13.80 | 0.55 | 4.15% | 13.55 | 14.10 | 724340 | 99714.73 | 14.69% |
| 2025-02-14 | 13.12 | 13.25 | 0.05 | 0.38% | 12.83 | 13.45 | 443103 | 58368.04 | 8.98% |
| 2025-02-13 | 13.52 | 13.20 | -0.21 | -1.57% | 13.01 | 13.59 | 513800 | 67949.29 | 10.42% |
| 2025-02-12 | 13.22 | 13.41 | 0.06 | 0.45% | 13.11 | 13.63 | 538587 | 72346.49 | 10.92% |
| 2025-02-11 | 13.60 | 13.35 | -0.03 | -0.22% | 13.21 | 13.95 | 1002699 | 136118.28 | 20.33% |
| 2025-02-10 | 12.36 | 13.38 | 1.22 | 10.03% | 12.28 | 13.38 | 407578 | 52530.27 | 8.26% |
| 2025-02-07 | 11.87 | 12.16 | 0.30 | 2.53% | 11.83 | 12.50 | 595178 | 72480.69 | 12.07% |
| 2025-02-06 | 11.25 | 11.86 | 0.61 | 5.42% | 11.13 | 11.92 | 405524 | 47132.35 | 8.22% |
| 2025-02-05 | 11.15 | 11.25 | 0.48 | 4.46% | 10.98 | 11.40 | 387139 | 43582.83 | 7.85% |
| 2025-01-27 | 11.20 | 10.77 | -0.23 | -2.09% | 10.70 | 11.25 | 233183 | 25445.85 | 4.73% |
| 2025-01-24 | 10.65 | 11.00 | 0.24 | 2.23% | 10.59 | 11.00 | 256024 | 27857.20 | 5.19% |
| 2025-01-23 | 11.00 | 10.76 | -0.08 | -0.74% | 10.76 | 11.35 | 337810 | 37422.57 | 6.85% |
| 2025-01-22 | 11.05 | 10.84 | -0.26 | -2.34% | 10.72 | 11.07 | 273622 | 29603.00 | 5.55% |
| 2025-01-21 | 11.48 | 11.10 | -0.80 | -6.72% | 10.74 | 11.67 | 634748 | 70611.77 | 12.87% |
| 2025-01-20 | 12.09 | 11.90 | -0.08 | -0.67% | 11.80 | 12.15 | 201980 | 24167.41 | 4.10% |
| 2025-01-17 | 12.00 | 11.98 | -0.17 | -1.40% | 11.85 | 12.12 | 197811 | 23690.94 | 4.01% |
| 2025-01-16 | 12.25 | 12.15 | 0.04 | 0.33% | 11.93 | 12.42 | 283970 | 34597.74 | 5.76% |
| 2025-01-15 | 12.24 | 12.11 | -0.11 | -0.90% | 12.06 | 12.40 | 316287 | 38582.24 | 6.41% |
| 2025-01-14 | 11.59 | 12.22 | 0.82 | 7.19% | 11.50 | 12.23 | 368714 | 43984.21 | 7.48% |
鸿博股份(002229)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。
