| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
