| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.02 | 12.48 | -0.62 | -4.73% | 12.48 | 13.03 | 353697 | 44856.32 | 3.88% |
| 2025-11-20 | 13.16 | 13.10 | -0.17 | -1.28% | 13.08 | 13.38 | 218771 | 28907.75 | 2.40% |
| 2025-11-19 | 13.08 | 13.27 | 0.32 | 2.47% | 12.97 | 13.38 | 308351 | 40520.30 | 3.39% |
| 2025-11-18 | 13.28 | 12.95 | -0.42 | -3.14% | 12.87 | 13.32 | 279445 | 36382.26 | 3.07% |
| 2025-11-17 | 13.54 | 13.37 | -0.21 | -1.55% | 13.30 | 13.57 | 243235 | 32550.34 | 2.67% |
| 2025-11-14 | 13.65 | 13.58 | -0.28 | -2.02% | 13.58 | 13.82 | 247709 | 33946.10 | 2.72% |
| 2025-11-13 | 13.73 | 13.86 | 0.27 | 1.99% | 13.68 | 13.98 | 348244 | 48210.15 | 3.82% |
| 2025-11-12 | 13.75 | 13.59 | -0.18 | -1.31% | 13.45 | 13.80 | 222563 | 30308.34 | 2.44% |
| 2025-11-11 | 13.87 | 13.77 | 0.03 | 0.22% | 13.65 | 13.99 | 316021 | 43604.72 | 3.47% |
| 2025-11-10 | 13.65 | 13.74 | 0.24 | 1.78% | 13.58 | 13.79 | 340758 | 46621.81 | 3.74% |
| 2025-11-07 | 13.29 | 13.50 | 0.16 | 1.20% | 13.28 | 13.72 | 431016 | 58312.82 | 4.73% |
| 2025-11-06 | 13.08 | 13.34 | 0.22 | 1.68% | 13.03 | 13.37 | 353253 | 46686.94 | 3.88% |
| 2025-11-05 | 12.69 | 13.12 | 0.27 | 2.10% | 12.61 | 13.29 | 383139 | 49855.76 | 4.21% |
| 2025-11-04 | 13.25 | 12.85 | -0.42 | -3.17% | 12.80 | 13.25 | 312492 | 40469.95 | 3.43% |
| 2025-11-03 | 13.15 | 13.27 | 0.04 | 0.30% | 12.86 | 13.28 | 314915 | 41092.92 | 3.46% |
| 2025-10-31 | 13.45 | 13.23 | -0.06 | -0.45% | 13.21 | 13.51 | 377895 | 50520.65 | 4.15% |
| 2025-10-30 | 13.00 | 13.29 | 0.14 | 1.06% | 12.93 | 13.56 | 540408 | 71494.79 | 5.94% |
| 2025-10-29 | 12.94 | 13.15 | 0.31 | 2.41% | 12.85 | 13.15 | 375811 | 48816.48 | 4.13% |
| 2025-10-28 | 13.13 | 12.84 | -0.38 | -2.87% | 12.83 | 13.18 | 365077 | 47373.67 | 4.01% |
| 2025-10-27 | 13.10 | 13.22 | 0.15 | 1.15% | 13.07 | 13.42 | 401427 | 53218.07 | 4.41% |
| 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% |
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。
