| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.72 | 11.67 | -0.07 | -0.60% | 11.61 | 11.83 | 243516 | 28532.04 | 2.67% |
| 2025-06-25 | 11.60 | 11.74 | 0.12 | 1.03% | 11.58 | 11.76 | 198274 | 23205.32 | 2.18% |
| 2025-06-24 | 11.53 | 11.62 | -0.08 | -0.68% | 11.49 | 11.76 | 254621 | 29654.79 | 2.80% |
| 2025-06-23 | 11.73 | 11.70 | 0.00 | 0.00% | 11.60 | 11.82 | 240978 | 28217.67 | 2.65% |
| 2025-06-20 | 11.76 | 11.70 | -0.13 | -1.10% | 11.65 | 11.84 | 164682 | 19289.32 | 1.81% |
| 2025-06-19 | 12.05 | 11.83 | -0.30 | -2.47% | 11.78 | 12.15 | 274667 | 32857.76 | 3.02% |
| 2025-06-18 | 12.18 | 12.13 | -0.07 | -0.57% | 11.92 | 12.26 | 329374 | 39807.27 | 3.62% |
| 2025-06-17 | 12.29 | 12.20 | -0.14 | -1.13% | 12.16 | 12.48 | 400680 | 49205.93 | 4.40% |
| 2025-06-16 | 12.70 | 12.34 | -0.52 | -4.04% | 12.30 | 12.70 | 671274 | 83694.88 | 7.37% |
| 2025-06-13 | 13.51 | 12.86 | 0.37 | 2.96% | 12.68 | 13.74 | 1146618 | 151681.81 | 12.59% |
| 2025-06-12 | 11.51 | 12.49 | 1.14 | 10.04% | 11.38 | 12.49 | 388701 | 46676.31 | 4.27% |
| 2025-06-11 | 11.40 | 11.49 | 0.05 | 0.44% | 11.40 | 11.58 | 146547 | 16844.35 | 1.61% |
| 2025-06-10 | 11.37 | 11.44 | -0.03 | -0.26% | 11.28 | 11.46 | 153555 | 17469.02 | 1.69% |
| 2025-06-09 | 11.38 | 11.47 | -0.09 | -0.78% | 11.22 | 11.48 | 238161 | 27001.70 | 2.62% |
| 2025-06-06 | 11.29 | 11.56 | 0.30 | 2.66% | 11.29 | 11.64 | 245496 | 28310.34 | 2.70% |
| 2025-06-05 | 11.41 | 11.26 | -0.09 | -0.79% | 11.24 | 11.52 | 142383 | 16196.29 | 1.56% |
| 2025-06-04 | 11.15 | 11.35 | 0.11 | 0.98% | 11.15 | 11.45 | 233491 | 26475.07 | 2.56% |
| 2025-06-03 | 11.10 | 11.24 | 0.36 | 3.31% | 11.05 | 11.33 | 238625 | 26720.96 | 2.62% |
| 2025-05-30 | 10.88 | 10.88 | 0.04 | 0.37% | 10.83 | 10.98 | 90358 | 9843.36 | 0.99% |
| 2025-05-29 | 10.80 | 10.84 | -0.13 | -1.19% | 10.66 | 10.93 | 153451 | 16610.60 | 1.69% |
| 2025-05-28 | 10.94 | 10.97 | -0.03 | -0.27% | 10.88 | 11.03 | 110383 | 12100.22 | 1.21% |
| 2025-05-27 | 11.12 | 11.00 | -0.15 | -1.35% | 10.92 | 11.19 | 130255 | 14365.62 | 1.43% |
| 2025-05-26 | 10.90 | 11.15 | 0.18 | 1.64% | 10.83 | 11.32 | 213976 | 23876.20 | 2.35% |
| 2025-05-23 | 10.87 | 10.97 | 0.02 | 0.18% | 10.85 | 11.08 | 167010 | 18284.41 | 1.83% |
| 2025-05-22 | 11.03 | 10.95 | -0.14 | -1.26% | 10.94 | 11.18 | 167114 | 18486.70 | 1.84% |
| 2025-05-21 | 10.99 | 11.09 | 0.29 | 2.69% | 10.87 | 11.09 | 205592 | 22588.24 | 2.26% |
| 2025-05-20 | 10.80 | 10.80 | 0.01 | 0.09% | 10.77 | 10.91 | 88569 | 9593.48 | 0.97% |
| 2025-05-19 | 10.80 | 10.79 | 0.08 | 0.75% | 10.72 | 10.88 | 79367 | 8566.40 | 0.87% |
| 2025-05-16 | 10.80 | 10.71 | -0.04 | -0.37% | 10.71 | 10.88 | 86263 | 9305.57 | 0.95% |
| 2025-05-15 | 10.82 | 10.75 | -0.16 | -1.47% | 10.69 | 10.83 | 107061 | 11501.29 | 1.18% |
| 2025-05-14 | 10.89 | 10.91 | -0.05 | -0.46% | 10.79 | 10.94 | 121164 | 13152.98 | 1.33% |
| 2025-05-13 | 10.94 | 10.96 | -0.02 | -0.18% | 10.85 | 11.01 | 127868 | 13970.80 | 1.40% |
| 2025-05-12 | 10.98 | 10.98 | -0.12 | -1.08% | 10.82 | 10.99 | 130580 | 14253.60 | 1.43% |
| 2025-05-09 | 11.12 | 11.10 | -0.06 | -0.54% | 10.99 | 11.19 | 118363 | 13102.00 | 1.30% |
| 2025-05-08 | 11.30 | 11.16 | -0.20 | -1.76% | 11.15 | 11.48 | 172088 | 19381.33 | 1.89% |
| 2025-05-07 | 11.21 | 11.36 | 0.15 | 1.34% | 11.18 | 11.57 | 304027 | 34515.48 | 3.34% |
| 2025-05-06 | 11.02 | 11.21 | 0.40 | 3.70% | 11.01 | 11.31 | 230024 | 25734.84 | 2.53% |
| 2025-04-30 | 10.91 | 10.81 | -0.13 | -1.19% | 10.78 | 10.99 | 126103 | 13714.05 | 1.39% |
| 2025-04-29 | 11.01 | 10.94 | 0.00 | 0.00% | 10.87 | 11.04 | 124826 | 13646.30 | 1.37% |
| 2025-04-28 | 11.00 | 10.94 | -0.24 | -2.15% | 10.91 | 11.10 | 154985 | 17005.17 | 1.70% |
| 2025-04-25 | 11.43 | 11.18 | -0.16 | -1.41% | 11.05 | 11.46 | 221088 | 24870.19 | 2.43% |
| 2025-04-24 | 11.65 | 11.34 | -0.14 | -1.22% | 11.30 | 11.70 | 236707 | 27156.29 | 2.60% |
| 2025-04-23 | 11.70 | 11.48 | -0.81 | -6.59% | 11.46 | 11.89 | 514063 | 59967.55 | 5.65% |
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。
