| 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 | 3.92 | 3.83 | -0.10 | -2.54% | 3.82 | 3.94 | 549528 | 21163.59 | 2.85% |
| 2025-10-23 | 4.00 | 3.93 | -0.08 | -2.00% | 3.88 | 4.01 | 579196 | 22759.65 | 3.00% |
| 2025-10-22 | 3.84 | 4.01 | 0.15 | 3.89% | 3.82 | 4.13 | 981471 | 38845.21 | 5.09% |
| 2025-10-21 | 3.83 | 3.86 | 0.03 | 0.78% | 3.78 | 3.88 | 496568 | 19027.38 | 2.58% |
| 2025-10-20 | 3.88 | 3.83 | 0.02 | 0.52% | 3.80 | 4.00 | 596538 | 23070.96 | 3.09% |
| 2025-10-17 | 3.82 | 3.81 | -0.06 | -1.55% | 3.79 | 3.87 | 619312 | 23724.63 | 3.21% |
| 2025-10-16 | 3.74 | 3.87 | 0.12 | 3.20% | 3.72 | 3.93 | 1086508 | 41811.02 | 5.64% |
| 2025-10-15 | 3.71 | 3.75 | 0.03 | 0.81% | 3.69 | 3.75 | 361804 | 13491.04 | 1.88% |
| 2025-10-14 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.76 | 371377 | 13828.63 | 1.93% |
| 2025-10-13 | 3.68 | 3.73 | -0.05 | -1.32% | 3.67 | 3.74 | 492002 | 18265.34 | 2.55% |
| 2025-10-10 | 3.76 | 3.78 | 0.04 | 1.07% | 3.71 | 3.79 | 576075 | 21608.27 | 2.99% |
| 2025-10-09 | 3.80 | 3.74 | -0.06 | -1.58% | 3.72 | 3.89 | 1162893 | 43891.19 | 6.03% |
| 2025-09-30 | 3.43 | 3.80 | 0.35 | 10.14% | 3.43 | 3.80 | 974425 | 36103.57 | 5.05% |
| 2025-09-29 | 3.42 | 3.45 | 0.03 | 0.88% | 3.36 | 3.46 | 208024 | 7099.82 | 1.08% |
| 2025-09-26 | 3.41 | 3.42 | 0.00 | 0.00% | 3.38 | 3.44 | 146034 | 4995.41 | 0.76% |
| 2025-09-25 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.50 | 172694 | 5975.41 | 0.90% |
| 2025-09-24 | 3.44 | 3.48 | 0.03 | 0.87% | 3.41 | 3.49 | 189025 | 6545.53 | 0.98% |
| 2025-09-23 | 3.48 | 3.45 | -0.05 | -1.43% | 3.39 | 3.49 | 263857 | 9042.19 | 1.37% |
| 2025-09-22 | 3.53 | 3.50 | -0.03 | -0.85% | 3.47 | 3.56 | 256477 | 8980.50 | 1.33% |
| 2025-09-19 | 3.61 | 3.53 | -0.09 | -2.49% | 3.50 | 3.62 | 431506 | 15287.35 | 2.24% |
| 2025-09-18 | 3.66 | 3.62 | -0.02 | -0.55% | 3.59 | 3.69 | 426792 | 15580.39 | 2.21% |
| 2025-09-17 | 3.67 | 3.64 | -0.03 | -0.82% | 3.63 | 3.68 | 277609 | 10131.77 | 1.44% |
| 2025-09-16 | 3.67 | 3.67 | 0.00 | 0.00% | 3.63 | 3.69 | 301074 | 11016.97 | 1.56% |
| 2025-09-15 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.72 | 270722 | 9939.69 | 1.40% |
| 2025-09-12 | 3.67 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 274669 | 10123.87 | 1.42% |
| 2025-09-11 | 3.65 | 3.68 | 0.02 | 0.55% | 3.59 | 3.68 | 260254 | 9453.36 | 1.35% |
| 2025-09-10 | 3.67 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 177062 | 6490.18 | 0.92% |
| 2025-09-09 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 203056 | 7474.33 | 1.05% |
| 2025-09-08 | 3.65 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 256748 | 9439.89 | 1.33% |
| 2025-09-05 | 3.64 | 3.65 | 0.01 | 0.27% | 3.57 | 3.65 | 234509 | 8474.11 | 1.22% |
| 2025-09-04 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.67 | 266952 | 9723.51 | 1.38% |
| 2025-09-03 | 3.68 | 3.62 | -0.07 | -1.90% | 3.60 | 3.72 | 204006 | 7451.65 | 1.06% |
| 2025-09-02 | 3.74 | 3.69 | -0.05 | -1.34% | 3.65 | 3.75 | 280961 | 10353.32 | 1.46% |
| 2025-09-01 | 3.66 | 3.74 | 0.11 | 3.03% | 3.65 | 3.76 | 390400 | 14549.97 | 2.03% |
| 2025-08-29 | 3.66 | 3.63 | -0.05 | -1.36% | 3.59 | 3.68 | 294876 | 10716.40 | 1.59% |
| 2025-08-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.57 | 3.73 | 373555 | 13640.82 | 2.02% |
| 2025-08-27 | 3.81 | 3.69 | -0.12 | -3.15% | 3.68 | 3.82 | 324114 | 12151.29 | 1.75% |
| 2025-08-26 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.85 | 308920 | 11754.08 | 1.67% |
| 2025-08-25 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 3.81 | 288134 | 10883.11 | 1.56% |
| 2025-08-22 | 3.75 | 3.75 | -0.01 | -0.27% | 3.70 | 3.77 | 278135 | 10374.54 | 1.50% |
| 2025-08-21 | 3.75 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 237479 | 8925.28 | 1.28% |
| 2025-08-20 | 3.72 | 3.76 | 0.04 | 1.08% | 3.69 | 3.77 | 244559 | 9116.97 | 1.32% |
| 2025-08-19 | 3.70 | 3.72 | 0.03 | 0.81% | 3.69 | 3.78 | 282413 | 10552.51 | 1.52% |
| 2025-08-18 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 271768 | 10056.41 | 1.47% |
| 2025-08-15 | 3.63 | 3.68 | 0.06 | 1.66% | 3.63 | 3.69 | 234239 | 8581.77 | 1.26% |
| 2025-08-14 | 3.73 | 3.62 | -0.10 | -2.69% | 3.62 | 3.74 | 297653 | 10939.11 | 1.61% |
| 2025-08-13 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.77 | 230457 | 8589.71 | 1.24% |
| 2025-08-12 | 3.77 | 3.75 | -0.02 | -0.53% | 3.73 | 3.81 | 190433 | 7168.77 | 1.03% |
| 2025-08-11 | 3.72 | 3.77 | 0.05 | 1.34% | 3.72 | 3.78 | 202915 | 7609.19 | 1.10% |
| 2025-08-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 199893 | 7409.19 | 1.08% |
| 2025-08-07 | 3.73 | 3.70 | -0.03 | -0.80% | 3.70 | 3.76 | 217499 | 8096.55 | 1.17% |
| 2025-08-06 | 3.78 | 3.73 | -0.06 | -1.58% | 3.71 | 3.83 | 275653 | 10300.04 | 1.49% |
| 2025-08-05 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.84 | 243577 | 9240.26 | 1.31% |
| 2025-08-04 | 3.75 | 3.81 | 0.02 | 0.53% | 3.70 | 3.82 | 285018 | 10719.96 | 1.54% |
| 2025-08-01 | 3.73 | 3.79 | 0.04 | 1.07% | 3.73 | 3.84 | 335737 | 12780.86 | 1.81% |
| 2025-07-31 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.79 | 230611 | 8674.13 | 1.24% |
| 2025-07-30 | 3.77 | 3.79 | 0.01 | 0.26% | 3.75 | 3.83 | 245390 | 9306.79 | 1.32% |
| 2025-07-29 | 3.77 | 3.78 | 0.02 | 0.53% | 3.70 | 3.78 | 228100 | 8540.43 | 1.23% |
| 2025-07-28 | 3.77 | 3.76 | 0.00 | 0.00% | 3.75 | 3.82 | 181063 | 6830.56 | 0.98% |
| 2025-07-25 | 3.79 | 3.76 | -0.03 | -0.79% | 3.76 | 3.84 | 187516 | 7112.50 | 1.01% |
| 2025-07-24 | 3.73 | 3.79 | 0.07 | 1.88% | 3.72 | 3.79 | 220988 | 8311.61 | 1.19% |
| 2025-07-23 | 3.73 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 193740 | 7257.39 | 1.05% |
| 2025-07-22 | 3.72 | 3.75 | 0.03 | 0.81% | 3.69 | 3.75 | 197414 | 7348.16 | 1.07% |
| 2025-07-21 | 3.69 | 3.72 | 0.03 | 0.81% | 3.66 | 3.74 | 200111 | 7420.49 | 1.08% |
| 2025-07-18 | 3.69 | 3.69 | 0.02 | 0.54% | 3.63 | 3.70 | 171471 | 6286.51 | 0.93% |
| 2025-07-17 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.70 | 169552 | 6233.91 | 0.92% |
| 2025-07-16 | 3.59 | 3.66 | 0.06 | 1.67% | 3.59 | 3.66 | 218508 | 7944.55 | 1.18% |
| 2025-07-15 | 3.65 | 3.60 | -0.06 | -1.64% | 3.56 | 3.66 | 219252 | 7881.41 | 1.18% |
| 2025-07-14 | 3.64 | 3.66 | 0.03 | 0.83% | 3.63 | 3.66 | 176891 | 6452.47 | 0.95% |
| 2025-07-11 | 3.63 | 3.63 | 0.00 | 0.00% | 3.59 | 3.65 | 211887 | 7687.08 | 1.14% |
| 2025-07-10 | 3.59 | 3.63 | 0.03 | 0.83% | 3.58 | 3.64 | 167702 | 6064.23 | 0.91% |
| 2025-07-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 180103 | 6471.27 | 0.97% |
| 2025-07-08 | 3.56 | 3.58 | 0.03 | 0.85% | 3.55 | 3.60 | 160979 | 5751.62 | 0.87% |
| 2025-07-07 | 3.55 | 3.55 | 0.00 | 0.00% | 3.54 | 3.60 | 172978 | 6161.51 | 0.93% |
| 2025-07-04 | 3.59 | 3.55 | -0.05 | -1.39% | 3.55 | 3.60 | 186001 | 6636.32 | 1.00% |
| 2025-07-03 | 3.52 | 3.60 | 0.08 | 2.27% | 3.52 | 3.62 | 325051 | 11608.49 | 1.75% |
| 2025-07-02 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 192558 | 6766.08 | 1.04% |
| 2025-07-01 | 3.48 | 3.52 | 0.04 | 1.15% | 3.48 | 3.53 | 177274 | 6212.50 | 0.96% |
| 2025-06-30 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 135091 | 4696.09 | 0.73% |
| 2025-06-27 | 3.45 | 3.47 | 0.02 | 0.58% | 3.45 | 3.50 | 141071 | 4900.87 | 0.76% |
信邦制药(002390)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。
