| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.97 | 13.07 | 0.06 | 0.46% | 12.96 | 13.21 | 447168 | 58443.76 | 4.91% |
| 2025-10-23 | 13.11 | 13.01 | -0.10 | -0.76% | 12.67 | 13.20 | 463086 | 59409.30 | 5.09% |
| 2025-10-22 | 12.81 | 13.11 | -0.52 | -3.82% | 12.79 | 13.15 | 475591 | 61899.55 | 5.22% |
| 2025-10-21 | 13.86 | 13.63 | -0.17 | -1.23% | 13.60 | 13.97 | 600863 | 82455.59 | 6.60% |
| 2025-10-20 | 13.99 | 13.80 | -0.98 | -6.63% | 13.70 | 14.23 | 552439 | 76799.95 | 6.07% |
| 2025-10-17 | 15.14 | 14.78 | -0.28 | -1.86% | 14.72 | 15.35 | 500549 | 75040.29 | 5.50% |
| 2025-10-16 | 15.60 | 15.06 | -0.32 | -2.08% | 14.97 | 15.75 | 349351 | 53791.00 | 3.84% |
| 2025-10-15 | 15.55 | 15.38 | 0.24 | 1.59% | 14.96 | 15.59 | 286956 | 43786.65 | 3.15% |
| 2025-10-14 | 16.29 | 15.14 | -0.56 | -3.57% | 15.06 | 16.41 | 584295 | 92135.65 | 6.42% |
| 2025-10-13 | 15.20 | 15.70 | 0.48 | 3.15% | 14.92 | 15.76 | 528199 | 81080.93 | 5.80% |
| 2025-10-10 | 15.45 | 15.22 | -0.69 | -4.34% | 15.16 | 15.57 | 403579 | 61787.31 | 4.43% |
| 2025-10-09 | 15.61 | 15.91 | 0.94 | 6.28% | 15.50 | 16.08 | 618198 | 97614.20 | 6.79% |
| 2025-09-30 | 14.71 | 14.97 | 0.40 | 2.75% | 14.65 | 15.10 | 530674 | 78904.34 | 5.83% |
| 2025-09-29 | 14.32 | 14.57 | 0.50 | 3.55% | 13.95 | 14.65 | 379821 | 54588.85 | 4.17% |
| 2025-09-26 | 14.23 | 14.07 | -0.15 | -1.05% | 14.03 | 14.50 | 243736 | 34717.44 | 2.68% |
| 2025-09-25 | 14.20 | 14.22 | -0.14 | -0.97% | 14.10 | 14.37 | 251593 | 35781.42 | 2.76% |
| 2025-09-24 | 14.21 | 14.36 | -0.05 | -0.35% | 14.08 | 14.42 | 355650 | 50746.03 | 3.91% |
| 2025-09-23 | 14.47 | 14.41 | 0.17 | 1.19% | 13.96 | 14.94 | 572604 | 82722.87 | 6.29% |
| 2025-09-22 | 14.06 | 14.24 | 0.61 | 4.48% | 13.68 | 14.30 | 418407 | 58492.72 | 4.60% |
| 2025-09-19 | 13.55 | 13.63 | 0.06 | 0.44% | 13.53 | 13.80 | 200533 | 27378.72 | 2.20% |
| 2025-09-18 | 13.94 | 13.57 | -0.62 | -4.37% | 13.49 | 13.99 | 405291 | 55872.08 | 4.45% |
| 2025-09-17 | 14.32 | 14.19 | -0.42 | -2.87% | 13.97 | 14.37 | 426687 | 60340.61 | 4.69% |
| 2025-09-16 | 15.00 | 14.61 | 0.00 | 0.00% | 14.22 | 15.15 | 484166 | 70530.75 | 5.32% |
| 2025-09-15 | 14.59 | 14.61 | -0.27 | -1.81% | 14.37 | 14.88 | 419068 | 61557.64 | 4.60% |
| 2025-09-12 | 14.82 | 14.88 | 0.06 | 0.40% | 14.53 | 15.28 | 678467 | 101429.90 | 7.45% |
| 2025-09-11 | 14.90 | 14.82 | -0.41 | -2.69% | 14.57 | 15.19 | 729906 | 107730.07 | 8.02% |
| 2025-09-10 | 14.47 | 15.23 | 0.52 | 3.54% | 14.13 | 15.88 | 1197777 | 180389.92 | 13.16% |
| 2025-09-09 | 13.67 | 14.71 | 1.34 | 10.02% | 13.53 | 14.71 | 356583 | 50434.01 | 3.92% |
| 2025-09-08 | 13.58 | 13.37 | -0.01 | -0.07% | 13.19 | 13.67 | 320441 | 42974.54 | 3.52% |
| 2025-09-05 | 12.84 | 13.38 | 0.50 | 3.88% | 12.81 | 13.49 | 368524 | 48666.26 | 4.05% |
| 2025-09-04 | 13.36 | 12.88 | -0.36 | -2.72% | 12.66 | 13.49 | 373116 | 48676.40 | 4.10% |
| 2025-09-03 | 13.47 | 13.24 | 0.06 | 0.46% | 13.11 | 13.69 | 399943 | 53355.93 | 4.39% |
| 2025-09-02 | 13.46 | 13.18 | -0.17 | -1.27% | 13.06 | 13.47 | 464921 | 61611.18 | 5.11% |
| 2025-09-01 | 12.87 | 13.35 | 0.75 | 5.95% | 12.80 | 13.43 | 545468 | 71852.35 | 5.99% |
| 2025-08-29 | 12.51 | 12.60 | 0.17 | 1.37% | 12.47 | 12.77 | 253570 | 31964.33 | 2.79% |
| 2025-08-28 | 12.37 | 12.43 | 0.04 | 0.32% | 12.09 | 12.64 | 228551 | 28252.52 | 2.51% |
| 2025-08-27 | 12.85 | 12.39 | -0.35 | -2.75% | 12.38 | 12.88 | 255244 | 32202.23 | 2.80% |
| 2025-08-26 | 12.64 | 12.74 | 0.14 | 1.11% | 12.57 | 12.84 | 236928 | 30074.90 | 2.60% |
| 2025-08-25 | 12.52 | 12.60 | 0.26 | 2.11% | 12.51 | 12.68 | 315374 | 39742.34 | 3.46% |
| 2025-08-22 | 12.58 | 12.34 | -0.15 | -1.20% | 12.30 | 12.69 | 259011 | 32110.88 | 2.84% |
| 2025-08-21 | 12.39 | 12.49 | 0.11 | 0.89% | 12.34 | 12.55 | 235140 | 29275.86 | 2.58% |
| 2025-08-20 | 12.04 | 12.38 | 0.25 | 2.06% | 12.02 | 12.39 | 217407 | 26754.86 | 2.39% |
| 2025-08-19 | 12.21 | 12.13 | -0.12 | -0.98% | 12.08 | 12.23 | 143379 | 17401.71 | 1.57% |
| 2025-08-18 | 12.29 | 12.25 | 0.01 | 0.08% | 12.17 | 12.32 | 197948 | 24198.81 | 2.17% |
| 2025-08-15 | 12.04 | 12.24 | 0.14 | 1.16% | 12.01 | 12.28 | 169221 | 20635.38 | 1.86% |
| 2025-08-14 | 12.35 | 12.10 | -0.25 | -2.02% | 12.07 | 12.38 | 183209 | 22375.03 | 2.01% |
| 2025-08-13 | 11.96 | 12.35 | 0.40 | 3.35% | 11.96 | 12.35 | 312271 | 38161.97 | 3.43% |
| 2025-08-12 | 12.02 | 11.95 | -0.08 | -0.67% | 11.94 | 12.05 | 124537 | 14922.42 | 1.37% |
| 2025-08-11 | 12.05 | 12.03 | -0.21 | -1.72% | 11.96 | 12.11 | 195407 | 23510.98 | 2.15% |
| 2025-08-08 | 12.32 | 12.24 | 0.04 | 0.33% | 12.14 | 12.36 | 210160 | 25755.88 | 2.31% |
| 2025-08-07 | 12.08 | 12.20 | 0.15 | 1.24% | 12.02 | 12.22 | 195187 | 23656.25 | 2.14% |
| 2025-08-06 | 12.05 | 12.05 | 0.02 | 0.17% | 12.00 | 12.13 | 142068 | 17130.20 | 1.56% |
| 2025-08-05 | 12.01 | 12.03 | 0.06 | 0.50% | 11.93 | 12.15 | 194709 | 23427.92 | 2.14% |
| 2025-08-04 | 11.92 | 11.97 | 0.31 | 2.66% | 11.82 | 11.98 | 222257 | 26455.95 | 2.44% |
| 2025-08-01 | 11.57 | 11.66 | 0.06 | 0.52% | 11.57 | 11.69 | 87711 | 10222.50 | 0.96% |
| 2025-07-31 | 11.74 | 11.60 | -0.23 | -1.94% | 11.54 | 11.78 | 199045 | 23135.69 | 2.19% |
| 2025-07-30 | 11.90 | 11.83 | -0.04 | -0.34% | 11.77 | 12.01 | 147804 | 17617.08 | 1.62% |
| 2025-07-29 | 11.98 | 11.87 | -0.18 | -1.49% | 11.76 | 12.00 | 167355 | 19832.24 | 1.84% |
| 2025-07-28 | 12.17 | 12.05 | -0.20 | -1.63% | 11.98 | 12.17 | 185460 | 22320.12 | 2.04% |
| 2025-07-25 | 12.28 | 12.25 | -0.09 | -0.73% | 12.17 | 12.40 | 174037 | 21362.66 | 1.91% |
| 2025-07-24 | 12.10 | 12.34 | 0.13 | 1.06% | 12.01 | 12.35 | 214398 | 26174.41 | 2.35% |
| 2025-07-23 | 12.49 | 12.21 | -0.09 | -0.73% | 12.18 | 12.49 | 239200 | 29448.64 | 2.63% |
| 2025-07-22 | 12.24 | 12.30 | 0.20 | 1.65% | 12.15 | 12.40 | 317108 | 38941.62 | 3.48% |
| 2025-07-21 | 11.95 | 12.10 | 0.17 | 1.42% | 11.90 | 12.10 | 213396 | 25620.53 | 2.34% |
| 2025-07-18 | 11.93 | 11.93 | 0.01 | 0.08% | 11.85 | 12.01 | 152963 | 18263.12 | 1.68% |
| 2025-07-17 | 12.02 | 11.92 | -0.13 | -1.08% | 11.89 | 12.12 | 157883 | 18912.31 | 1.73% |
| 2025-07-16 | 11.98 | 12.05 | 0.00 | 0.00% | 11.91 | 12.08 | 131891 | 15823.77 | 1.45% |
| 2025-07-15 | 11.97 | 12.05 | -0.06 | -0.50% | 11.88 | 12.13 | 234145 | 28087.44 | 2.57% |
| 2025-07-14 | 11.95 | 12.11 | 0.30 | 2.54% | 11.94 | 12.25 | 307405 | 37180.31 | 3.38% |
| 2025-07-11 | 11.63 | 11.81 | 0.18 | 1.55% | 11.60 | 11.90 | 238291 | 28077.44 | 2.62% |
| 2025-07-10 | 11.61 | 11.63 | 0.10 | 0.87% | 11.54 | 11.64 | 117069 | 13578.69 | 1.29% |
| 2025-07-09 | 11.76 | 11.53 | -0.25 | -2.12% | 11.49 | 11.79 | 219798 | 25531.95 | 2.41% |
| 2025-07-08 | 11.78 | 11.78 | 0.06 | 0.51% | 11.74 | 11.85 | 121221 | 14294.90 | 1.33% |
| 2025-07-07 | 11.73 | 11.72 | -0.11 | -0.93% | 11.67 | 11.80 | 107824 | 12643.72 | 1.18% |
| 2025-07-04 | 11.91 | 11.83 | -0.17 | -1.42% | 11.72 | 11.96 | 203211 | 24021.13 | 2.23% |
| 2025-07-03 | 11.98 | 12.00 | 0.05 | 0.42% | 11.89 | 12.05 | 171426 | 20524.34 | 1.88% |
| 2025-07-02 | 11.99 | 11.95 | -0.11 | -0.91% | 11.90 | 12.07 | 206827 | 24755.53 | 2.27% |
| 2025-07-01 | 11.88 | 12.06 | 0.26 | 2.20% | 11.80 | 12.11 | 322551 | 38585.56 | 3.54% |
| 2025-06-30 | 11.71 | 11.80 | 0.06 | 0.51% | 11.59 | 11.81 | 189835 | 22220.42 | 2.09% |
| 2025-06-27 | 11.66 | 11.74 | 0.07 | 0.60% | 11.65 | 11.91 | 221774 | 26108.79 | 2.44% |
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。
