| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 11.04 | 11.34 | 0.23 | 2.07% | 11.03 | 11.44 | 502806 | 56665.32 | 5.52% |
| 2025-03-28 | 11.14 | 11.11 | 0.19 | 1.74% | 10.91 | 11.18 | 297865 | 32956.72 | 3.27% |
| 2025-03-27 | 11.13 | 10.92 | -0.42 | -3.70% | 10.85 | 11.14 | 309208 | 33876.42 | 3.40% |
| 2025-03-26 | 11.42 | 11.34 | -0.03 | -0.26% | 11.27 | 11.57 | 270101 | 30882.89 | 2.97% |
| 2025-03-25 | 11.09 | 11.37 | 0.21 | 1.88% | 11.06 | 11.53 | 252800 | 28675.00 | 2.78% |
| 2025-03-24 | 11.02 | 11.16 | 0.13 | 1.18% | 10.92 | 11.22 | 195336 | 21651.43 | 2.15% |
| 2025-03-21 | 11.11 | 11.03 | -0.12 | -1.08% | 10.94 | 11.19 | 171232 | 18981.75 | 1.88% |
| 2025-03-20 | 11.29 | 11.15 | -0.09 | -0.80% | 11.12 | 11.38 | 166965 | 18763.75 | 1.83% |
| 2025-03-19 | 11.18 | 11.24 | 0.06 | 0.54% | 11.13 | 11.32 | 197411 | 22159.71 | 2.17% |
| 2025-03-18 | 10.98 | 11.18 | 0.22 | 2.01% | 10.94 | 11.33 | 257007 | 28727.43 | 2.82% |
| 2025-03-17 | 11.05 | 10.96 | -0.18 | -1.62% | 10.93 | 11.15 | 172403 | 19001.97 | 1.89% |
| 2025-03-14 | 11.28 | 11.14 | 0.12 | 1.09% | 11.03 | 11.34 | 245854 | 27405.59 | 2.70% |
| 2025-03-13 | 11.07 | 11.02 | 0.06 | 0.55% | 10.88 | 11.09 | 130455 | 14310.76 | 1.43% |
| 2025-03-12 | 11.00 | 10.96 | -0.03 | -0.27% | 10.90 | 11.13 | 145592 | 16007.93 | 1.60% |
| 2025-03-11 | 10.84 | 10.99 | 0.02 | 0.18% | 10.72 | 10.99 | 167497 | 18200.80 | 1.84% |
| 2025-03-10 | 10.91 | 10.97 | 0.19 | 1.76% | 10.79 | 11.08 | 227361 | 24851.80 | 2.50% |
| 2025-03-07 | 10.40 | 10.78 | 0.35 | 3.36% | 10.39 | 10.92 | 301688 | 32489.15 | 3.31% |
| 2025-03-06 | 10.40 | 10.43 | 0.02 | 0.19% | 10.36 | 10.49 | 108277 | 11299.59 | 1.19% |
| 2025-03-05 | 10.28 | 10.41 | 0.14 | 1.36% | 10.22 | 10.42 | 143795 | 14852.91 | 1.58% |
| 2025-03-04 | 10.19 | 10.27 | 0.12 | 1.18% | 10.16 | 10.31 | 112727 | 11551.25 | 1.24% |
| 2025-03-03 | 10.10 | 10.15 | 0.06 | 0.59% | 10.10 | 10.30 | 109699 | 11192.71 | 1.20% |
| 2025-02-28 | 10.13 | 10.09 | -0.11 | -1.08% | 10.06 | 10.25 | 131678 | 13339.59 | 1.45% |
| 2025-02-27 | 10.32 | 10.20 | -0.12 | -1.16% | 10.13 | 10.32 | 138209 | 14103.98 | 1.52% |
| 2025-02-26 | 10.29 | 10.32 | 0.02 | 0.19% | 10.28 | 10.41 | 106605 | 11013.83 | 1.17% |
| 2025-02-25 | 10.41 | 10.30 | -0.15 | -1.44% | 10.29 | 10.48 | 111441 | 11566.52 | 1.22% |
| 2025-02-24 | 10.29 | 10.45 | 0.11 | 1.06% | 10.29 | 10.46 | 134471 | 13985.52 | 1.48% |
| 2025-02-21 | 10.51 | 10.34 | -0.19 | -1.80% | 10.29 | 10.55 | 170169 | 17674.63 | 1.87% |
| 2025-02-20 | 10.52 | 10.53 | 0.06 | 0.57% | 10.45 | 10.58 | 128491 | 13509.69 | 1.41% |
| 2025-02-19 | 10.52 | 10.47 | 0.02 | 0.19% | 10.44 | 10.57 | 123555 | 12964.99 | 1.36% |
| 2025-02-18 | 10.59 | 10.45 | -0.15 | -1.42% | 10.41 | 10.59 | 135131 | 14174.96 | 1.48% |
| 2025-02-17 | 10.71 | 10.60 | -0.28 | -2.57% | 10.51 | 10.73 | 177258 | 18766.21 | 1.95% |
| 2025-02-14 | 10.93 | 10.88 | 0.04 | 0.37% | 10.80 | 10.98 | 125594 | 13661.28 | 1.38% |
| 2025-02-13 | 10.95 | 10.84 | -0.10 | -0.91% | 10.82 | 11.01 | 139610 | 15211.33 | 1.53% |
| 2025-02-12 | 11.00 | 10.94 | -0.24 | -2.15% | 10.86 | 11.08 | 190567 | 20883.47 | 2.09% |
| 2025-02-11 | 11.31 | 11.18 | -0.21 | -1.84% | 11.12 | 11.50 | 357670 | 40243.23 | 3.93% |
| 2025-02-10 | 11.40 | 11.39 | 0.08 | 0.71% | 11.27 | 11.51 | 159956 | 18173.85 | 1.76% |
| 2025-02-07 | 11.14 | 11.31 | 0.14 | 1.25% | 11.11 | 11.38 | 186513 | 20962.22 | 2.05% |
| 2025-02-06 | 11.07 | 11.17 | 0.05 | 0.45% | 11.03 | 11.18 | 141835 | 15743.30 | 1.56% |
| 2025-02-05 | 11.10 | 11.12 | 0.30 | 2.77% | 10.99 | 11.16 | 188076 | 20834.68 | 2.07% |
| 2025-01-27 | 10.84 | 10.82 | 0.03 | 0.28% | 10.78 | 10.97 | 108417 | 11792.63 | 1.19% |
| 2025-01-24 | 10.65 | 10.79 | 0.08 | 0.75% | 10.61 | 10.80 | 96449 | 10338.63 | 1.06% |
| 2025-01-23 | 10.80 | 10.71 | -0.11 | -1.02% | 10.70 | 10.94 | 120387 | 13029.91 | 1.32% |
| 2025-01-22 | 10.79 | 10.82 | 0.07 | 0.65% | 10.71 | 10.89 | 107832 | 11650.52 | 1.18% |
| 2025-01-21 | 10.65 | 10.75 | 0.12 | 1.13% | 10.50 | 10.76 | 110141 | 11739.27 | 1.21% |
| 2025-01-20 | 10.67 | 10.63 | -0.06 | -0.56% | 10.54 | 10.69 | 122884 | 13028.93 | 1.35% |
| 2025-01-17 | 10.55 | 10.69 | 0.14 | 1.33% | 10.52 | 10.73 | 125056 | 13299.30 | 1.37% |
| 2025-01-16 | 10.45 | 10.55 | 0.15 | 1.44% | 10.44 | 10.67 | 171676 | 18119.59 | 1.89% |
| 2025-01-15 | 10.31 | 10.40 | 0.04 | 0.39% | 10.15 | 10.43 | 139050 | 14302.64 | 1.53% |
| 2025-01-14 | 10.21 | 10.36 | 0.11 | 1.07% | 10.12 | 10.36 | 134938 | 13825.89 | 1.48% |
| 2025-01-13 | 10.00 | 10.25 | 0.19 | 1.89% | 9.95 | 10.30 | 124713 | 12712.09 | 1.37% |
| 2025-01-10 | 10.14 | 10.06 | -0.07 | -0.69% | 10.03 | 10.26 | 71838 | 7257.73 | 0.79% |
| 2025-01-09 | 10.11 | 10.13 | -0.01 | -0.10% | 10.08 | 10.22 | 69042 | 7016.40 | 0.76% |
| 2025-01-08 | 10.22 | 10.14 | -0.13 | -1.27% | 10.00 | 10.32 | 98198 | 9953.59 | 1.08% |
| 2025-01-07 | 10.16 | 10.27 | 0.11 | 1.08% | 10.04 | 10.29 | 100956 | 10298.52 | 1.11% |
| 2025-01-06 | 9.97 | 10.16 | 0.14 | 1.40% | 9.81 | 10.26 | 131149 | 13232.21 | 1.44% |
| 2025-01-03 | 10.11 | 10.02 | -0.02 | -0.20% | 9.99 | 10.36 | 180637 | 18440.12 | 1.98% |
| 2025-01-02 | 10.10 | 10.04 | -0.06 | -0.59% | 9.97 | 10.30 | 130769 | 13241.39 | 1.44% |
| 2024-12-31 | 10.33 | 10.10 | -0.24 | -2.32% | 10.08 | 10.35 | 98499 | 10043.67 | 1.08% |
| 2024-12-30 | 10.38 | 10.34 | -0.07 | -0.67% | 10.28 | 10.42 | 84887 | 8769.69 | 0.93% |
| 2024-12-27 | 10.29 | 10.41 | 0.15 | 1.46% | 10.24 | 10.49 | 111491 | 11578.16 | 1.22% |
| 2024-12-26 | 10.24 | 10.26 | 0.02 | 0.20% | 10.20 | 10.32 | 77941 | 8013.84 | 0.86% |
| 2024-12-25 | 10.33 | 10.24 | -0.08 | -0.78% | 10.19 | 10.34 | 62034 | 6343.48 | 0.68% |
| 2024-12-24 | 10.22 | 10.32 | 0.07 | 0.68% | 10.19 | 10.33 | 65956 | 6774.82 | 0.72% |
| 2024-12-23 | 10.36 | 10.25 | -0.09 | -0.87% | 10.22 | 10.38 | 77142 | 7948.84 | 0.85% |
| 2024-12-20 | 10.36 | 10.34 | -0.07 | -0.67% | 10.31 | 10.43 | 79564 | 8249.79 | 0.87% |
| 2024-12-19 | 10.29 | 10.41 | -0.08 | -0.76% | 10.21 | 10.43 | 97780 | 10096.80 | 1.07% |
| 2024-12-18 | 10.60 | 10.49 | -0.06 | -0.57% | 10.46 | 10.62 | 59503 | 6264.98 | 0.65% |
| 2024-12-17 | 10.63 | 10.55 | -0.09 | -0.85% | 10.52 | 10.68 | 84316 | 8924.45 | 0.93% |
| 2024-12-16 | 10.62 | 10.64 | -0.06 | -0.56% | 10.60 | 10.74 | 101039 | 10782.61 | 1.11% |
| 2024-12-13 | 10.88 | 10.70 | -0.30 | -2.73% | 10.67 | 10.89 | 161285 | 17317.17 | 1.77% |
| 2024-12-12 | 10.91 | 11.00 | 0.15 | 1.38% | 10.86 | 11.04 | 139226 | 15262.09 | 1.53% |
| 2024-12-11 | 10.71 | 10.85 | 0.20 | 1.88% | 10.71 | 10.90 | 138982 | 15046.36 | 1.53% |
| 2024-12-10 | 10.81 | 10.65 | 0.00 | 0.00% | 10.63 | 10.91 | 147770 | 15921.20 | 1.62% |
| 2024-12-09 | 10.61 | 10.65 | 0.06 | 0.57% | 10.59 | 10.82 | 153542 | 16431.91 | 1.69% |
| 2024-12-06 | 10.46 | 10.59 | 0.11 | 1.05% | 10.43 | 10.63 | 103531 | 10917.24 | 1.14% |
| 2024-12-05 | 10.49 | 10.48 | -0.04 | -0.38% | 10.35 | 10.51 | 83051 | 8670.38 | 0.91% |
| 2024-12-04 | 10.68 | 10.52 | -0.09 | -0.85% | 10.47 | 10.70 | 102401 | 10818.42 | 1.12% |
| 2024-12-03 | 10.63 | 10.61 | 0.00 | 0.00% | 10.51 | 10.67 | 107503 | 11386.11 | 1.18% |
| 2024-12-02 | 10.49 | 10.61 | 0.03 | 0.28% | 10.49 | 10.65 | 115336 | 12207.34 | 1.27% |
| 2024-11-29 | 10.40 | 10.58 | 0.19 | 1.83% | 10.36 | 10.61 | 113651 | 11962.56 | 1.25% |
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。
