| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.69 | 14.51 | 0.20 | 1.40% | 14.42 | 14.93 | 483318 | 70925.46 | 4.05% |
| 2026-03-24 | 14.10 | 14.31 | 0.59 | 4.30% | 13.73 | 14.35 | 378543 | 53020.77 | 3.17% |
| 2026-03-23 | 14.31 | 13.72 | -1.24 | -8.29% | 13.56 | 14.50 | 547670 | 76730.38 | 4.59% |
| 2026-03-20 | 15.36 | 14.96 | -0.33 | -2.16% | 14.96 | 15.50 | 337854 | 51235.10 | 2.83% |
| 2026-03-19 | 15.78 | 15.29 | -0.82 | -5.09% | 15.19 | 15.86 | 366672 | 56641.23 | 3.08% |
| 2026-03-18 | 16.12 | 16.11 | -0.05 | -0.31% | 15.91 | 16.18 | 201114 | 32278.52 | 1.69% |
| 2026-03-17 | 16.18 | 16.16 | -0.08 | -0.49% | 16.14 | 16.51 | 255368 | 41695.57 | 2.14% |
| 2026-03-16 | 16.55 | 16.24 | -0.55 | -3.28% | 15.87 | 16.58 | 435757 | 70596.27 | 3.65% |
| 2026-03-13 | 17.22 | 16.79 | -0.53 | -3.06% | 16.70 | 17.42 | 303534 | 51667.75 | 2.55% |
| 2026-03-12 | 17.42 | 17.32 | -0.21 | -1.20% | 17.16 | 17.58 | 242020 | 42000.36 | 2.03% |
| 2026-03-11 | 17.82 | 17.53 | -0.12 | -0.68% | 17.45 | 17.94 | 255491 | 45027.06 | 2.14% |
| 2026-03-10 | 17.83 | 17.65 | -0.01 | -0.06% | 17.56 | 17.93 | 303945 | 53873.36 | 2.55% |
| 2026-03-09 | 17.30 | 17.66 | -0.01 | -0.06% | 17.06 | 17.86 | 402541 | 70056.51 | 3.38% |
| 2026-03-06 | 17.58 | 17.67 | -0.23 | -1.28% | 17.40 | 17.94 | 343809 | 60810.68 | 2.88% |
| 2026-03-05 | 18.53 | 17.90 | -0.40 | -2.19% | 17.68 | 18.55 | 474927 | 85326.09 | 3.98% |
| 2026-03-04 | 18.20 | 18.30 | -0.38 | -2.03% | 17.85 | 18.93 | 628013 | 115556.34 | 5.27% |
| 2026-03-03 | 19.68 | 18.68 | -1.81 | -8.83% | 18.66 | 20.16 | 1041375 | 202919.36 | 8.73% |
| 2026-03-02 | 19.34 | 20.49 | 1.59 | 8.41% | 18.47 | 20.59 | 1374764 | 265742.28 | 11.53% |
| 2026-02-27 | 17.88 | 18.90 | 0.93 | 5.18% | 17.88 | 19.00 | 726750 | 134333.25 | 6.10% |
| 2026-02-26 | 18.22 | 17.97 | -0.23 | -1.26% | 17.91 | 18.32 | 424947 | 76735.06 | 3.56% |
| 2026-02-25 | 17.72 | 18.20 | 0.48 | 2.71% | 17.60 | 18.50 | 653224 | 118661.29 | 5.48% |
| 2026-02-24 | 17.59 | 17.72 | 0.82 | 4.85% | 17.37 | 17.88 | 572986 | 101418.08 | 4.81% |
| 2026-02-13 | 17.00 | 16.90 | -0.36 | -2.09% | 16.86 | 17.33 | 337222 | 57564.56 | 2.83% |
| 2026-02-12 | 17.30 | 17.26 | -0.16 | -0.92% | 17.20 | 17.63 | 356533 | 62194.14 | 2.99% |
| 2026-02-11 | 17.19 | 17.42 | 0.21 | 1.22% | 17.16 | 17.68 | 356434 | 62222.45 | 2.99% |
| 2026-02-10 | 17.45 | 17.21 | -0.25 | -1.43% | 17.15 | 17.58 | 363080 | 62941.29 | 3.05% |
| 2026-02-09 | 17.65 | 17.46 | 0.16 | 0.92% | 17.30 | 17.70 | 510822 | 89275.54 | 4.28% |
| 2026-02-06 | 16.63 | 17.30 | 0.00 | 0.00% | 16.53 | 17.63 | 667780 | 114781.12 | 5.60% |
| 2026-02-05 | 17.91 | 17.30 | -0.94 | -5.15% | 16.98 | 18.08 | 931734 | 162653.03 | 7.81% |
| 2026-02-04 | 18.79 | 18.24 | 0.29 | 1.62% | 17.92 | 18.99 | 1180332 | 216080.20 | 9.90% |
| 2026-02-03 | 17.21 | 17.95 | -0.64 | -3.44% | 16.81 | 18.50 | 1697309 | 295447.88 | 14.23% |
| 2026-02-02 | 18.59 | 18.59 | -2.07 | -10.02% | 18.59 | 18.59 | 60481 | 11243.42 | 0.51% |
| 2026-01-30 | 20.66 | 20.66 | -2.29 | -9.98% | 20.66 | 21.04 | 1179785 | 244001.72 | 9.89% |
| 2026-01-29 | 22.54 | 22.95 | 1.53 | 7.14% | 21.08 | 23.56 | 1958285 | 443707.44 | 16.42% |
| 2026-01-28 | 19.78 | 21.42 | 1.95 | 10.02% | 19.21 | 21.42 | 1531384 | 314755.69 | 12.84% |
| 2026-01-27 | 18.93 | 19.47 | 0.55 | 2.91% | 18.57 | 20.02 | 1820478 | 353302.31 | 15.27% |
| 2026-01-26 | 18.30 | 18.92 | 1.72 | 10.00% | 18.30 | 18.92 | 1082019 | 203907.22 | 9.07% |
| 2026-01-23 | 16.92 | 17.20 | 0.78 | 4.75% | 16.77 | 17.48 | 1100315 | 188250.86 | 9.23% |
| 2026-01-22 | 16.32 | 16.42 | -0.53 | -3.13% | 15.95 | 16.59 | 1074532 | 174586.52 | 9.01% |
| 2026-01-21 | 16.16 | 16.95 | 1.02 | 6.40% | 16.02 | 17.30 | 1357914 | 224728.78 | 11.39% |
| 2026-01-20 | 15.54 | 15.93 | 0.45 | 2.91% | 14.95 | 15.96 | 913528 | 141757.11 | 7.66% |
| 2026-01-19 | 15.25 | 15.48 | 0.46 | 3.06% | 15.09 | 15.62 | 639568 | 98576.89 | 5.36% |
| 2026-01-16 | 14.83 | 15.02 | 0.07 | 0.47% | 14.75 | 15.46 | 664209 | 100685.88 | 5.57% |
| 2026-01-15 | 14.65 | 14.95 | 0.33 | 2.26% | 14.53 | 15.26 | 709584 | 106010.00 | 5.95% |
| 2026-01-14 | 14.70 | 14.62 | 0.10 | 0.69% | 14.45 | 14.81 | 542569 | 79515.16 | 4.55% |
| 2026-01-13 | 14.45 | 14.52 | 0.10 | 0.69% | 14.39 | 14.91 | 556279 | 81526.10 | 4.67% |
| 2026-01-12 | 14.59 | 14.42 | 0.18 | 1.26% | 14.24 | 14.65 | 491089 | 70615.59 | 4.12% |
| 2026-01-09 | 13.85 | 14.24 | 0.36 | 2.59% | 13.82 | 14.25 | 463977 | 65640.67 | 3.89% |
| 2026-01-08 | 13.99 | 13.88 | -0.07 | -0.50% | 13.75 | 14.14 | 377856 | 52675.74 | 3.17% |
| 2026-01-07 | 14.13 | 13.95 | -0.21 | -1.48% | 13.90 | 14.29 | 528129 | 74376.10 | 4.43% |
| 2026-01-06 | 13.82 | 14.16 | 0.36 | 2.61% | 13.81 | 14.25 | 547244 | 76982.05 | 4.59% |
| 2026-01-05 | 13.71 | 13.80 | 0.38 | 2.83% | 13.64 | 13.90 | 522583 | 71972.61 | 4.38% |
| 2025-12-31 | 13.35 | 13.42 | 0.06 | 0.45% | 13.30 | 13.73 | 411090 | 55444.88 | 3.45% |
| 2025-12-30 | 13.12 | 13.36 | -0.18 | -1.33% | 13.07 | 13.46 | 419616 | 55728.03 | 3.52% |
| 2025-12-29 | 13.53 | 13.54 | 0.17 | 1.27% | 13.26 | 13.96 | 783352 | 106877.20 | 6.57% |
| 2025-12-26 | 13.33 | 13.37 | 0.30 | 2.30% | 13.18 | 13.53 | 553702 | 74000.08 | 4.64% |
| 2025-12-25 | 13.18 | 13.07 | -0.27 | -2.02% | 13.03 | 13.21 | 326062 | 42647.61 | 2.73% |
| 2025-12-24 | 13.56 | 13.34 | 0.03 | 0.23% | 13.25 | 13.66 | 373243 | 49941.02 | 3.13% |
| 2025-12-23 | 13.41 | 13.31 | 0.03 | 0.23% | 13.28 | 13.59 | 482706 | 64797.22 | 4.05% |
| 2025-12-22 | 13.18 | 13.28 | 0.31 | 2.39% | 13.15 | 13.39 | 415796 | 55269.93 | 3.49% |
| 2025-12-19 | 12.92 | 12.97 | -0.02 | -0.15% | 12.71 | 13.02 | 245620 | 31621.00 | 2.06% |
| 2025-12-18 | 12.88 | 12.99 | 0.04 | 0.31% | 12.85 | 13.18 | 256049 | 33419.94 | 2.15% |
| 2025-12-17 | 12.68 | 12.95 | 0.34 | 2.70% | 12.64 | 13.00 | 271951 | 34870.89 | 2.28% |
| 2025-12-16 | 13.05 | 12.61 | -0.62 | -4.69% | 12.55 | 13.09 | 354642 | 45238.56 | 2.97% |
| 2025-12-15 | 12.93 | 13.23 | 0.15 | 1.15% | 12.91 | 13.24 | 293084 | 38461.73 | 2.46% |
| 2025-12-12 | 12.98 | 13.08 | 0.30 | 2.35% | 12.87 | 13.14 | 346206 | 45024.88 | 2.90% |
| 2025-12-11 | 13.04 | 12.78 | -0.16 | -1.24% | 12.75 | 13.18 | 252465 | 32706.17 | 2.12% |
| 2025-12-10 | 12.85 | 12.94 | 0.22 | 1.73% | 12.75 | 12.98 | 220303 | 28340.60 | 1.85% |
| 2025-12-09 | 12.85 | 12.72 | -0.27 | -2.08% | 12.66 | 12.93 | 233255 | 29805.58 | 1.96% |
| 2025-12-08 | 13.08 | 12.99 | -0.11 | -0.84% | 12.87 | 13.08 | 228906 | 29625.92 | 1.92% |
| 2025-12-05 | 12.62 | 13.10 | 0.45 | 3.56% | 12.62 | 13.12 | 263931 | 34183.61 | 2.90% |
| 2025-12-04 | 12.97 | 12.65 | -0.20 | -1.56% | 12.64 | 13.01 | 187161 | 23921.92 | 2.06% |
| 2025-12-03 | 12.98 | 12.85 | -0.08 | -0.62% | 12.81 | 13.01 | 153272 | 19772.81 | 1.68% |
| 2025-12-02 | 13.01 | 12.93 | -0.27 | -2.05% | 12.90 | 13.07 | 172723 | 22385.44 | 1.90% |
| 2025-12-01 | 13.11 | 13.20 | 0.28 | 2.17% | 13.10 | 13.39 | 292119 | 38623.71 | 3.21% |
| 2025-11-28 | 13.15 | 12.92 | 0.12 | 0.94% | 12.83 | 13.18 | 195170 | 25230.09 | 2.14% |
| 2025-11-27 | 12.77 | 12.80 | 0.08 | 0.63% | 12.69 | 12.89 | 162412 | 20790.43 | 1.78% |
| 2025-11-26 | 12.76 | 12.72 | -0.05 | -0.39% | 12.69 | 12.88 | 179483 | 22941.18 | 1.97% |
| 2025-11-25 | 12.62 | 12.77 | 0.39 | 3.15% | 12.62 | 12.87 | 271008 | 34549.05 | 2.98% |
| 2025-11-24 | 12.48 | 12.38 | -0.10 | -0.80% | 12.25 | 12.55 | 276960 | 34303.00 | 3.04% |
恒邦股份(002237)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。
