| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.18 | 16.89 | -0.70 | -3.98% | 16.66 | 17.54 | 607791 | 103804.69 | 12.32% |
| 2025-12-11 | 17.33 | 17.59 | 0.00 | 0.00% | 17.33 | 18.19 | 832627 | 148480.44 | 16.88% |
| 2025-12-10 | 18.33 | 17.59 | -0.77 | -4.19% | 17.50 | 18.58 | 1165949 | 209549.89 | 23.64% |
| 2025-12-09 | 18.36 | 18.36 | 1.67 | 10.01% | 18.36 | 18.36 | 327518 | 60132.30 | 6.64% |
| 2025-12-08 | 16.29 | 16.69 | 0.36 | 2.20% | 16.20 | 16.91 | 429292 | 71256.63 | 8.70% |
| 2025-12-05 | 15.90 | 16.33 | 0.48 | 3.03% | 15.85 | 16.60 | 423116 | 69085.91 | 8.58% |
| 2025-12-04 | 16.20 | 15.85 | -0.62 | -3.76% | 15.84 | 16.25 | 332941 | 53249.11 | 6.75% |
| 2025-12-03 | 16.78 | 16.47 | -0.54 | -3.17% | 16.22 | 16.91 | 638247 | 105125.00 | 12.94% |
| 2025-12-02 | 16.05 | 17.01 | 0.90 | 5.59% | 16.02 | 17.72 | 983702 | 169591.92 | 19.95% |
| 2025-12-01 | 16.06 | 16.11 | 0.05 | 0.31% | 15.98 | 16.12 | 122870 | 19734.19 | 2.49% |
| 2025-11-28 | 15.88 | 16.06 | 0.03 | 0.19% | 15.86 | 16.20 | 183513 | 29349.29 | 3.72% |
| 2025-11-27 | 15.57 | 16.03 | 0.45 | 2.89% | 15.44 | 16.29 | 306213 | 48964.82 | 6.21% |
| 2025-11-26 | 15.75 | 15.58 | -0.35 | -2.20% | 15.55 | 15.92 | 153236 | 24084.30 | 3.11% |
| 2025-11-25 | 15.73 | 15.93 | 0.32 | 2.05% | 15.62 | 16.12 | 204658 | 32698.31 | 4.15% |
| 2025-11-24 | 15.21 | 15.61 | 0.73 | 4.91% | 15.02 | 15.69 | 285791 | 43853.50 | 5.80% |
| 2025-11-21 | 15.44 | 14.88 | -0.84 | -5.34% | 14.87 | 15.67 | 288946 | 43759.52 | 5.86% |
| 2025-11-20 | 16.28 | 15.72 | -0.33 | -2.06% | 15.70 | 16.33 | 185659 | 29497.30 | 3.76% |
| 2025-11-19 | 16.65 | 16.05 | -0.57 | -3.43% | 16.01 | 16.73 | 199518 | 32430.80 | 4.05% |
| 2025-11-18 | 16.64 | 16.62 | -0.17 | -1.01% | 16.47 | 16.81 | 165076 | 27453.33 | 3.35% |
| 2025-11-17 | 16.59 | 16.79 | 0.31 | 1.88% | 16.50 | 16.85 | 177167 | 29666.88 | 3.59% |
| 2025-11-14 | 16.44 | 16.48 | -0.12 | -0.72% | 16.41 | 16.74 | 139200 | 23040.82 | 2.82% |
| 2025-11-13 | 16.45 | 16.60 | 0.09 | 0.55% | 16.30 | 16.65 | 144402 | 23834.01 | 2.93% |
| 2025-11-12 | 16.68 | 16.51 | -0.31 | -1.84% | 16.50 | 16.80 | 160210 | 26561.41 | 3.25% |
| 2025-11-11 | 16.99 | 16.82 | -0.13 | -0.77% | 16.81 | 17.09 | 134914 | 22786.33 | 2.74% |
| 2025-11-10 | 17.09 | 16.95 | 0.11 | 0.65% | 16.86 | 17.09 | 128882 | 21833.82 | 2.61% |
| 2025-11-07 | 17.10 | 16.84 | -0.30 | -1.75% | 16.82 | 17.10 | 190729 | 32213.87 | 3.87% |
| 2025-11-06 | 17.41 | 17.14 | -0.37 | -2.11% | 17.10 | 17.50 | 254127 | 43709.59 | 5.15% |
| 2025-11-05 | 17.51 | 17.51 | -0.44 | -2.45% | 17.35 | 17.73 | 277670 | 48645.84 | 5.63% |
| 2025-11-04 | 17.46 | 17.95 | 0.37 | 2.10% | 17.31 | 18.20 | 427819 | 76349.59 | 8.67% |
| 2025-11-03 | 17.70 | 17.58 | -0.27 | -1.51% | 17.30 | 17.76 | 271772 | 47512.96 | 5.51% |
| 2025-10-31 | 17.92 | 17.85 | -0.32 | -1.76% | 17.68 | 18.10 | 367082 | 65619.49 | 7.44% |
| 2025-10-30 | 17.66 | 18.17 | 0.52 | 2.95% | 17.50 | 18.41 | 633858 | 114282.84 | 12.85% |
| 2025-10-29 | 17.38 | 17.65 | 0.38 | 2.20% | 17.19 | 17.73 | 355034 | 62187.96 | 7.20% |
| 2025-10-28 | 17.39 | 17.27 | -0.03 | -0.17% | 17.11 | 17.40 | 182184 | 31491.96 | 3.69% |
| 2025-10-27 | 17.07 | 17.30 | 0.32 | 1.88% | 17.00 | 17.37 | 246892 | 42604.49 | 5.01% |
| 2025-10-24 | 16.90 | 16.98 | 0.09 | 0.53% | 16.83 | 17.03 | 141612 | 23994.73 | 2.87% |
| 2025-10-23 | 16.87 | 16.89 | 0.02 | 0.12% | 16.52 | 16.95 | 155850 | 25992.67 | 3.16% |
| 2025-10-22 | 16.99 | 16.87 | -0.21 | -1.23% | 16.85 | 17.10 | 130564 | 22120.21 | 2.65% |
| 2025-10-21 | 16.86 | 17.08 | 0.22 | 1.30% | 16.65 | 17.10 | 211907 | 35891.99 | 4.30% |
| 2025-10-20 | 16.61 | 16.86 | 0.38 | 2.31% | 16.53 | 17.00 | 220990 | 37079.70 | 4.48% |
| 2025-10-17 | 16.70 | 16.48 | -0.17 | -1.02% | 16.47 | 17.02 | 176548 | 29448.18 | 3.58% |
| 2025-10-16 | 17.00 | 16.65 | -0.39 | -2.29% | 16.54 | 17.01 | 266564 | 44528.86 | 5.41% |
| 2025-10-15 | 17.30 | 17.04 | -0.11 | -0.64% | 16.99 | 17.31 | 215360 | 36773.78 | 4.37% |
| 2025-10-14 | 17.35 | 17.15 | -0.10 | -0.58% | 17.11 | 17.60 | 242954 | 42183.99 | 4.93% |
| 2025-10-13 | 16.80 | 17.25 | -0.23 | -1.32% | 16.51 | 17.30 | 236076 | 40081.51 | 4.79% |
| 2025-10-10 | 17.26 | 17.48 | -0.01 | -0.06% | 17.22 | 17.67 | 239451 | 41837.43 | 4.86% |
| 2025-10-09 | 17.06 | 17.49 | 0.44 | 2.58% | 17.06 | 17.57 | 276337 | 48013.59 | 5.60% |
| 2025-09-30 | 17.06 | 17.05 | 0.06 | 0.35% | 16.96 | 17.24 | 155919 | 26641.27 | 3.16% |
| 2025-09-29 | 17.02 | 16.99 | -0.03 | -0.18% | 16.82 | 17.10 | 171386 | 29144.06 | 3.48% |
| 2025-09-26 | 17.50 | 17.02 | -0.57 | -3.24% | 17.01 | 17.58 | 253397 | 43618.00 | 5.14% |
| 2025-09-25 | 17.59 | 17.59 | -0.26 | -1.46% | 17.50 | 17.95 | 307563 | 54372.00 | 6.24% |
| 2025-09-24 | 17.11 | 17.85 | 0.43 | 2.47% | 16.91 | 17.99 | 474468 | 82742.76 | 9.62% |
| 2025-09-23 | 17.63 | 17.42 | 0.08 | 0.46% | 17.10 | 18.03 | 377103 | 65842.44 | 7.65% |
| 2025-09-22 | 17.50 | 17.34 | -0.22 | -1.25% | 17.10 | 17.70 | 377419 | 65546.05 | 7.65% |
| 2025-09-19 | 18.06 | 17.56 | -0.44 | -2.44% | 17.52 | 18.10 | 335963 | 59683.40 | 6.81% |
| 2025-09-18 | 17.96 | 18.00 | -0.12 | -0.66% | 17.80 | 18.40 | 482074 | 87167.22 | 9.78% |
| 2025-09-17 | 18.25 | 18.12 | -0.12 | -0.66% | 18.02 | 18.50 | 323894 | 58851.39 | 6.57% |
| 2025-09-16 | 18.20 | 18.24 | -0.22 | -1.19% | 17.80 | 18.27 | 400874 | 72527.02 | 8.13% |
| 2025-09-15 | 18.70 | 18.46 | -0.29 | -1.55% | 18.34 | 18.80 | 348485 | 64473.34 | 7.07% |
| 2025-09-12 | 18.72 | 18.75 | -0.20 | -1.06% | 18.70 | 19.26 | 532500 | 101006.35 | 10.80% |
| 2025-09-11 | 18.30 | 18.95 | 0.83 | 4.58% | 18.12 | 18.98 | 660641 | 122814.42 | 13.40% |
| 2025-09-10 | 17.88 | 18.12 | 0.34 | 1.91% | 17.88 | 18.30 | 332779 | 60257.36 | 6.75% |
| 2025-09-09 | 18.18 | 17.78 | -0.61 | -3.32% | 17.65 | 18.23 | 387847 | 69552.37 | 7.86% |
| 2025-09-08 | 18.15 | 18.39 | 0.15 | 0.82% | 17.95 | 18.51 | 432162 | 78818.93 | 8.76% |
| 2025-09-05 | 17.82 | 18.24 | 0.32 | 1.79% | 17.57 | 18.25 | 447270 | 80596.60 | 9.07% |
| 2025-09-04 | 18.50 | 17.92 | -0.68 | -3.66% | 17.40 | 18.83 | 605172 | 110017.30 | 12.27% |
| 2025-09-03 | 18.82 | 18.60 | -0.29 | -1.54% | 18.35 | 19.29 | 579882 | 109441.62 | 11.76% |
| 2025-09-02 | 20.36 | 18.89 | -1.55 | -7.58% | 18.81 | 20.36 | 997358 | 192249.38 | 20.22% |
| 2025-09-01 | 21.00 | 20.44 | -1.03 | -4.80% | 20.28 | 21.43 | 1007696 | 208191.39 | 20.43% |
| 2025-08-29 | 23.85 | 21.47 | -2.38 | -9.98% | 21.47 | 23.85 | 1395306 | 311459.47 | 28.29% |
| 2025-08-28 | 22.10 | 23.85 | 1.82 | 8.26% | 21.84 | 24.00 | 1391586 | 320789.12 | 28.22% |
| 2025-08-27 | 21.09 | 22.03 | 0.98 | 4.66% | 20.84 | 23.00 | 1353342 | 294448.53 | 27.44% |
| 2025-08-26 | 20.37 | 21.05 | 0.44 | 2.13% | 20.28 | 21.70 | 989990 | 209035.56 | 20.07% |
| 2025-08-25 | 20.75 | 20.61 | 0.39 | 1.93% | 20.30 | 21.09 | 1013003 | 209585.45 | 20.54% |
| 2025-08-22 | 19.67 | 20.22 | 0.71 | 3.64% | 19.65 | 20.59 | 1006841 | 202438.00 | 20.42% |
| 2025-08-21 | 19.95 | 19.51 | -0.42 | -2.11% | 19.35 | 20.30 | 532670 | 105079.01 | 10.80% |
| 2025-08-20 | 19.75 | 19.93 | 0.00 | 0.00% | 19.50 | 20.30 | 536920 | 106396.27 | 10.89% |
| 2025-08-19 | 19.80 | 19.93 | 0.04 | 0.20% | 19.71 | 20.11 | 608097 | 121006.30 | 12.33% |
| 2025-08-18 | 19.78 | 19.89 | 0.12 | 0.61% | 19.61 | 20.20 | 782594 | 156182.62 | 15.87% |
| 2025-08-15 | 19.20 | 19.77 | 0.30 | 1.54% | 19.10 | 19.98 | 666041 | 131203.44 | 13.51% |
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。
