| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 18.62 | 18.22 | -0.40 | -2.15% | 18.15 | 18.98 | 675204 | 125093.99 | 13.69% |
| 2026-03-25 | 17.81 | 18.62 | 1.05 | 5.98% | 17.81 | 19.30 | 972829 | 179016.72 | 19.73% |
| 2026-03-24 | 16.69 | 17.57 | 1.11 | 6.74% | 15.55 | 17.76 | 839254 | 141368.27 | 17.02% |
| 2026-03-23 | 16.81 | 16.46 | -0.76 | -4.41% | 16.26 | 17.27 | 503691 | 84484.48 | 10.21% |
| 2026-03-20 | 17.98 | 17.22 | -0.67 | -3.75% | 17.18 | 18.20 | 515060 | 90652.62 | 10.44% |
| 2026-03-19 | 17.21 | 17.89 | 0.25 | 1.42% | 17.21 | 18.46 | 801038 | 144132.06 | 16.24% |
| 2026-03-18 | 17.00 | 17.64 | 0.84 | 5.00% | 16.81 | 17.65 | 602935 | 104674.14 | 12.23% |
| 2026-03-17 | 17.48 | 16.80 | -0.48 | -2.78% | 16.75 | 17.48 | 370269 | 63102.17 | 7.51% |
| 2026-03-16 | 16.97 | 17.28 | 0.45 | 2.67% | 16.50 | 17.59 | 512841 | 87802.49 | 10.40% |
| 2026-03-13 | 17.64 | 16.83 | -1.01 | -5.66% | 16.81 | 17.68 | 492414 | 84357.66 | 9.98% |
| 2026-03-12 | 18.21 | 17.84 | -0.29 | -1.60% | 17.71 | 18.39 | 524379 | 94249.52 | 10.63% |
| 2026-03-11 | 18.40 | 18.13 | -0.15 | -0.82% | 18.06 | 18.69 | 950880 | 174409.77 | 19.28% |
| 2026-03-10 | 18.00 | 18.28 | 0.38 | 2.12% | 17.80 | 18.50 | 1255496 | 228149.14 | 25.46% |
| 2026-03-09 | 15.88 | 17.90 | 1.63 | 10.02% | 15.81 | 17.90 | 678514 | 115745.14 | 13.76% |
| 2026-03-06 | 16.25 | 16.27 | -0.14 | -0.85% | 16.16 | 16.53 | 228883 | 37251.52 | 4.64% |
| 2026-03-05 | 16.55 | 16.41 | 0.20 | 1.23% | 16.32 | 16.70 | 268587 | 44270.50 | 5.45% |
| 2026-03-04 | 16.14 | 16.21 | -0.21 | -1.28% | 16.10 | 16.63 | 268217 | 43763.79 | 5.44% |
| 2026-03-03 | 17.31 | 16.42 | -0.75 | -4.37% | 16.40 | 17.43 | 449032 | 75352.45 | 9.11% |
| 2026-03-02 | 17.15 | 17.17 | -0.29 | -1.66% | 17.01 | 17.60 | 444104 | 76519.58 | 9.01% |
| 2026-02-27 | 16.41 | 17.46 | 0.74 | 4.43% | 16.35 | 18.00 | 787124 | 136947.64 | 15.96% |
| 2026-02-26 | 16.52 | 16.72 | 0.29 | 1.77% | 16.39 | 16.85 | 338566 | 56352.26 | 6.87% |
| 2026-02-25 | 16.53 | 16.43 | -0.01 | -0.06% | 16.32 | 16.78 | 270292 | 44749.52 | 5.48% |
| 2026-02-24 | 17.49 | 16.44 | -0.28 | -1.67% | 16.33 | 17.49 | 338336 | 55976.75 | 6.86% |
| 2026-02-13 | 16.79 | 16.72 | -0.27 | -1.59% | 16.67 | 17.13 | 363096 | 61197.32 | 7.36% |
| 2026-02-12 | 16.66 | 16.99 | 0.59 | 3.60% | 16.42 | 17.25 | 585903 | 98866.34 | 11.88% |
| 2026-02-11 | 16.47 | 16.40 | -0.05 | -0.30% | 16.38 | 16.79 | 297740 | 49316.96 | 6.04% |
| 2026-02-10 | 16.27 | 16.45 | 0.04 | 0.24% | 16.27 | 16.62 | 254912 | 41966.71 | 5.17% |
| 2026-02-09 | 16.16 | 16.41 | 0.52 | 3.27% | 16.09 | 16.54 | 295983 | 48471.56 | 6.00% |
| 2026-02-06 | 15.48 | 15.89 | 0.30 | 1.92% | 15.34 | 16.08 | 273766 | 43296.31 | 5.55% |
| 2026-02-05 | 15.52 | 15.59 | -0.07 | -0.45% | 15.42 | 15.71 | 157011 | 24421.98 | 3.18% |
| 2026-02-04 | 15.72 | 15.66 | -0.16 | -1.01% | 15.41 | 15.98 | 266012 | 41515.50 | 5.39% |
| 2026-02-03 | 15.42 | 15.82 | 0.57 | 3.74% | 15.24 | 15.84 | 304185 | 47496.41 | 6.17% |
| 2026-02-02 | 15.48 | 15.25 | -0.28 | -1.80% | 15.24 | 15.70 | 217544 | 33639.90 | 4.41% |
| 2026-01-30 | 15.48 | 15.53 | -0.02 | -0.13% | 15.42 | 16.08 | 251848 | 39363.36 | 5.11% |
| 2026-01-29 | 15.80 | 15.55 | -0.80 | -4.89% | 15.19 | 16.14 | 484065 | 75544.64 | 9.82% |
| 2026-01-28 | 16.70 | 16.35 | -0.05 | -0.30% | 16.31 | 16.93 | 369012 | 61076.31 | 7.48% |
| 2026-01-27 | 16.31 | 16.40 | -0.07 | -0.43% | 15.95 | 16.51 | 355060 | 57378.29 | 7.20% |
| 2026-01-26 | 16.41 | 16.47 | 0.30 | 1.86% | 16.03 | 16.67 | 452808 | 74105.80 | 9.18% |
| 2026-01-23 | 16.00 | 16.17 | 0.09 | 0.56% | 15.89 | 16.17 | 213752 | 34425.00 | 4.33% |
| 2026-01-22 | 16.06 | 16.08 | 0.15 | 0.94% | 15.93 | 16.14 | 184418 | 29557.78 | 3.74% |
| 2026-01-21 | 15.77 | 15.93 | 0.01 | 0.06% | 15.63 | 16.00 | 189725 | 30142.33 | 3.85% |
| 2026-01-20 | 16.36 | 15.92 | -0.25 | -1.55% | 15.80 | 16.57 | 282609 | 45314.26 | 5.73% |
| 2026-01-19 | 16.20 | 16.17 | -0.06 | -0.37% | 15.90 | 16.62 | 273179 | 44245.11 | 5.54% |
| 2026-01-16 | 16.66 | 16.23 | -0.52 | -3.10% | 16.01 | 16.73 | 399577 | 64927.95 | 8.10% |
| 2026-01-15 | 16.83 | 16.75 | -0.33 | -1.93% | 16.55 | 17.04 | 367765 | 61538.16 | 7.46% |
| 2026-01-14 | 17.00 | 17.08 | 0.52 | 3.14% | 16.80 | 17.44 | 718623 | 122817.16 | 14.57% |
| 2026-01-13 | 17.41 | 16.56 | -0.69 | -4.00% | 16.51 | 17.41 | 509435 | 85793.85 | 10.33% |
| 2026-01-12 | 17.02 | 17.25 | 0.46 | 2.74% | 16.76 | 17.30 | 593899 | 101412.68 | 12.04% |
| 2026-01-09 | 16.40 | 16.79 | 0.40 | 2.44% | 16.40 | 17.00 | 547558 | 91575.19 | 11.10% |
| 2026-01-08 | 16.31 | 16.39 | 0.08 | 0.49% | 16.15 | 16.59 | 360235 | 59158.21 | 7.30% |
| 2026-01-07 | 16.11 | 16.31 | 0.21 | 1.30% | 15.92 | 16.64 | 489370 | 79524.97 | 9.92% |
| 2026-01-06 | 15.72 | 16.10 | 0.31 | 1.96% | 15.67 | 16.10 | 316865 | 50580.82 | 6.43% |
| 2026-01-05 | 15.42 | 15.79 | 0.34 | 2.20% | 15.40 | 15.80 | 235143 | 36848.33 | 4.77% |
| 2025-12-31 | 15.50 | 15.45 | -0.05 | -0.32% | 15.35 | 15.57 | 176381 | 27296.35 | 3.58% |
| 2025-12-30 | 15.51 | 15.50 | -0.14 | -0.90% | 15.47 | 15.72 | 202778 | 31549.09 | 4.11% |
| 2025-12-29 | 15.75 | 15.64 | -0.17 | -1.08% | 15.64 | 15.93 | 204238 | 32140.79 | 4.14% |
| 2025-12-26 | 15.91 | 15.81 | -0.20 | -1.25% | 15.72 | 15.99 | 247061 | 39152.01 | 5.01% |
| 2025-12-25 | 15.87 | 16.01 | 0.02 | 0.13% | 15.82 | 16.08 | 228141 | 36423.03 | 4.63% |
| 2025-12-24 | 16.00 | 15.99 | 0.23 | 1.46% | 15.85 | 16.10 | 223304 | 35703.44 | 4.53% |
| 2025-12-23 | 15.85 | 15.76 | -0.15 | -0.94% | 15.66 | 16.05 | 242475 | 38321.68 | 4.92% |
| 2025-12-22 | 15.87 | 15.91 | 0.30 | 1.92% | 15.66 | 16.28 | 324868 | 51816.22 | 6.59% |
| 2025-12-19 | 15.47 | 15.61 | 0.29 | 1.89% | 15.33 | 15.64 | 201154 | 31216.97 | 4.08% |
| 2025-12-18 | 15.47 | 15.32 | -0.32 | -2.05% | 15.29 | 15.65 | 206446 | 31906.57 | 4.19% |
| 2025-12-17 | 15.38 | 15.64 | 0.17 | 1.10% | 15.26 | 15.69 | 227889 | 35277.55 | 4.62% |
| 2025-12-16 | 16.00 | 15.47 | -0.61 | -3.79% | 15.35 | 16.00 | 327527 | 51037.40 | 6.64% |
| 2025-12-15 | 16.50 | 16.08 | -0.81 | -4.80% | 15.96 | 16.60 | 454062 | 73367.92 | 9.21% |
| 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% |
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。
