| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 17.12 | 17.28 | 0.36 | 2.13% | 16.92 | 17.95 | 1260088 | 219462.55 | 25.55% |
| 2025-07-03 | 16.28 | 16.92 | 0.64 | 3.93% | 16.26 | 17.55 | 1192546 | 203775.47 | 24.18% |
| 2025-07-02 | 16.50 | 16.28 | -0.48 | -2.86% | 16.14 | 16.72 | 605230 | 98676.13 | 12.27% |
| 2025-07-01 | 16.88 | 16.76 | -0.26 | -1.53% | 16.66 | 17.24 | 649914 | 109300.27 | 13.18% |
| 2025-06-30 | 17.10 | 17.02 | 0.08 | 0.47% | 16.81 | 17.68 | 844934 | 145052.42 | 17.13% |
| 2025-06-27 | 16.85 | 16.94 | -0.18 | -1.05% | 16.62 | 17.44 | 902499 | 153734.03 | 18.30% |
| 2025-06-26 | 17.40 | 17.12 | 0.02 | 0.12% | 16.88 | 18.08 | 1460603 | 254558.11 | 29.62% |
| 2025-06-25 | 16.59 | 17.10 | 0.44 | 2.64% | 16.09 | 17.18 | 1174654 | 195393.69 | 23.82% |
| 2025-06-24 | 16.57 | 16.66 | 0.19 | 1.15% | 16.55 | 17.14 | 1002036 | 168429.77 | 20.32% |
| 2025-06-23 | 15.78 | 16.47 | 0.20 | 1.23% | 15.36 | 16.59 | 785355 | 126760.34 | 15.92% |
| 2025-06-20 | 15.96 | 16.27 | 0.07 | 0.43% | 15.80 | 16.75 | 901888 | 147046.08 | 18.29% |
| 2025-06-19 | 15.62 | 16.20 | 0.49 | 3.12% | 15.55 | 17.00 | 1190543 | 194608.97 | 24.14% |
| 2025-06-18 | 15.30 | 15.71 | 0.30 | 1.95% | 15.13 | 15.85 | 756311 | 117950.70 | 15.34% |
| 2025-06-17 | 15.56 | 15.41 | -0.11 | -0.71% | 15.26 | 15.63 | 404897 | 62415.60 | 8.21% |
| 2025-06-16 | 15.02 | 15.52 | 0.32 | 2.11% | 14.98 | 15.76 | 569385 | 87982.59 | 11.55% |
| 2025-06-13 | 15.52 | 15.20 | -0.51 | -3.25% | 15.15 | 15.60 | 585507 | 89619.09 | 11.87% |
| 2025-06-12 | 15.74 | 15.71 | -0.16 | -1.01% | 15.60 | 15.99 | 498548 | 78545.36 | 10.11% |
| 2025-06-11 | 15.98 | 15.87 | -0.19 | -1.18% | 15.71 | 16.20 | 584494 | 93048.27 | 11.85% |
| 2025-06-10 | 16.89 | 16.06 | -0.72 | -4.29% | 15.98 | 17.03 | 908320 | 148561.52 | 18.42% |
| 2025-06-09 | 16.55 | 16.78 | 0.25 | 1.51% | 16.45 | 16.95 | 730625 | 122105.97 | 14.82% |
| 2025-06-06 | 16.78 | 16.53 | -0.66 | -3.84% | 16.51 | 17.10 | 989495 | 165167.61 | 20.06% |
| 2025-06-05 | 16.60 | 17.19 | 0.54 | 3.24% | 16.06 | 17.89 | 1597702 | 270464.69 | 32.40% |
| 2025-06-04 | 16.69 | 16.65 | 0.11 | 0.67% | 16.31 | 17.21 | 1006938 | 169031.17 | 20.42% |
| 2025-06-03 | 16.87 | 16.54 | -1.07 | -6.08% | 16.45 | 17.49 | 1266886 | 213924.41 | 25.69% |
| 2025-05-30 | 18.90 | 17.61 | -1.56 | -8.14% | 17.54 | 18.99 | 1808806 | 328139.19 | 36.68% |
| 2025-05-29 | 17.11 | 19.17 | 1.74 | 9.98% | 17.11 | 19.17 | 1602357 | 296439.56 | 32.49% |
| 2025-05-28 | 16.88 | 17.43 | 0.79 | 4.75% | 16.66 | 17.68 | 1765257 | 304091.41 | 35.79% |
| 2025-05-27 | 17.30 | 16.64 | -0.48 | -2.80% | 16.58 | 17.40 | 1662109 | 281395.25 | 33.70% |
| 2025-05-26 | 16.00 | 17.12 | 1.56 | 10.03% | 15.52 | 17.12 | 1667739 | 273737.59 | 33.82% |
| 2025-05-23 | 15.80 | 15.56 | -0.42 | -2.63% | 15.43 | 16.61 | 1400298 | 224018.02 | 28.39% |
| 2025-05-22 | 15.01 | 15.98 | 0.82 | 5.41% | 14.95 | 16.68 | 1791374 | 287193.94 | 36.32% |
| 2025-05-21 | 15.53 | 15.16 | -0.64 | -4.05% | 15.11 | 16.10 | 1139602 | 176926.45 | 23.11% |
| 2025-05-20 | 16.14 | 15.80 | -0.15 | -0.94% | 15.80 | 16.75 | 1401488 | 227585.38 | 28.42% |
| 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% |
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。
