| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.82 | 133951 | 5083.09 | 0.72% |
| 2025-04-01 | 3.74 | 3.81 | 0.09 | 2.42% | 3.72 | 3.86 | 227338 | 8679.14 | 1.23% |
| 2025-03-31 | 3.71 | 3.72 | -0.05 | -1.33% | 3.67 | 3.75 | 195159 | 7233.29 | 1.05% |
| 2025-03-28 | 3.83 | 3.77 | -0.06 | -1.57% | 3.77 | 3.84 | 171844 | 6527.87 | 0.93% |
| 2025-03-27 | 3.80 | 3.83 | 0.01 | 0.26% | 3.76 | 3.85 | 159500 | 6083.45 | 0.86% |
| 2025-03-26 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.83 | 138337 | 5282.07 | 0.75% |
| 2025-03-25 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.82 | 174606 | 6606.23 | 0.94% |
| 2025-03-24 | 3.82 | 3.78 | -0.07 | -1.82% | 3.73 | 3.84 | 277948 | 10513.79 | 1.50% |
| 2025-03-21 | 3.94 | 3.85 | -0.04 | -1.03% | 3.85 | 3.96 | 288203 | 11231.52 | 1.56% |
| 2025-03-20 | 3.91 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 180146 | 7005.60 | 0.97% |
| 2025-03-19 | 3.94 | 3.90 | -0.05 | -1.27% | 3.89 | 3.95 | 248456 | 9728.18 | 1.34% |
| 2025-03-18 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.00 | 211461 | 8353.59 | 1.14% |
| 2025-03-17 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.03 | 288715 | 11554.04 | 1.56% |
| 2025-03-14 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 3.99 | 343712 | 13625.58 | 1.86% |
| 2025-03-13 | 3.91 | 3.93 | 0.03 | 0.77% | 3.89 | 4.00 | 442718 | 17457.70 | 2.39% |
| 2025-03-12 | 3.91 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 206448 | 8054.72 | 1.11% |
| 2025-03-11 | 3.91 | 3.92 | -0.03 | -0.76% | 3.86 | 3.92 | 288811 | 11239.02 | 1.56% |
| 2025-03-10 | 3.91 | 3.95 | 0.03 | 0.77% | 3.90 | 3.98 | 290019 | 11427.43 | 1.57% |
| 2025-03-07 | 3.95 | 3.92 | -0.05 | -1.26% | 3.89 | 3.97 | 326269 | 12804.80 | 1.76% |
| 2025-03-06 | 4.02 | 3.97 | -0.02 | -0.50% | 3.94 | 4.02 | 355344 | 14087.29 | 1.92% |
| 2025-03-05 | 4.01 | 3.99 | -0.02 | -0.50% | 3.91 | 4.02 | 288962 | 11438.48 | 1.56% |
| 2025-03-04 | 3.97 | 4.01 | -0.04 | -0.99% | 3.85 | 4.01 | 364139 | 14390.50 | 1.97% |
| 2025-03-03 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.13 | 264311 | 10767.59 | 1.43% |
| 2025-02-28 | 4.18 | 4.06 | -0.14 | -3.33% | 4.05 | 4.21 | 326533 | 13417.30 | 1.76% |
| 2025-02-27 | 4.21 | 4.20 | -0.01 | -0.24% | 4.13 | 4.25 | 329600 | 13772.70 | 1.78% |
| 2025-02-26 | 4.20 | 4.21 | 0.02 | 0.48% | 4.15 | 4.22 | 293101 | 12270.26 | 1.58% |
| 2025-02-25 | 4.15 | 4.19 | 0.01 | 0.24% | 4.11 | 4.22 | 359951 | 15029.92 | 1.94% |
| 2025-02-24 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.27 | 443121 | 18564.54 | 2.39% |
| 2025-02-21 | 4.24 | 4.18 | -0.13 | -3.02% | 4.16 | 4.28 | 839500 | 35238.63 | 4.53% |
| 2025-02-20 | 3.92 | 4.31 | 0.39 | 9.95% | 3.91 | 4.31 | 933546 | 39202.05 | 5.04% |
| 2025-02-19 | 3.91 | 3.92 | 0.02 | 0.51% | 3.89 | 3.94 | 258912 | 10138.24 | 1.40% |
| 2025-02-18 | 4.05 | 3.90 | -0.16 | -3.94% | 3.90 | 4.06 | 390479 | 15444.40 | 2.11% |
| 2025-02-17 | 4.17 | 4.06 | -0.09 | -2.17% | 4.03 | 4.19 | 461375 | 18819.65 | 2.49% |
| 2025-02-14 | 4.08 | 4.15 | 0.06 | 1.47% | 4.07 | 4.24 | 389891 | 16282.21 | 2.11% |
| 2025-02-13 | 4.16 | 4.09 | -0.05 | -1.21% | 4.09 | 4.28 | 292000 | 12141.92 | 1.58% |
| 2025-02-12 | 4.15 | 4.14 | -0.02 | -0.48% | 4.09 | 4.17 | 290339 | 11990.17 | 1.57% |
| 2025-02-11 | 4.23 | 4.16 | -0.07 | -1.65% | 4.14 | 4.27 | 316472 | 13224.82 | 1.71% |
| 2025-02-10 | 4.04 | 4.23 | 0.18 | 4.44% | 4.04 | 4.30 | 517939 | 21793.75 | 2.80% |
| 2025-02-07 | 3.91 | 4.05 | 0.12 | 3.05% | 3.91 | 4.11 | 428793 | 17314.46 | 2.32% |
| 2025-02-06 | 3.88 | 3.93 | 0.05 | 1.29% | 3.80 | 3.95 | 294159 | 11401.05 | 1.59% |
| 2025-02-05 | 3.97 | 3.88 | -0.05 | -1.27% | 3.85 | 4.00 | 329262 | 12880.89 | 1.78% |
| 2025-01-27 | 4.18 | 3.93 | -0.24 | -5.76% | 3.93 | 4.18 | 433262 | 17295.17 | 2.34% |
| 2025-01-24 | 4.11 | 4.17 | 0.09 | 2.21% | 4.07 | 4.25 | 385543 | 16057.64 | 2.08% |
| 2025-01-23 | 4.25 | 4.08 | -0.09 | -2.16% | 4.08 | 4.27 | 345111 | 14407.18 | 1.86% |
| 2025-01-22 | 4.22 | 4.17 | -0.05 | -1.18% | 4.14 | 4.31 | 386157 | 16299.35 | 2.09% |
| 2025-01-21 | 4.29 | 4.22 | -0.10 | -2.31% | 4.16 | 4.39 | 576054 | 24420.47 | 3.11% |
| 2025-01-20 | 4.13 | 4.32 | 0.26 | 6.40% | 4.13 | 4.47 | 1012329 | 44058.91 | 5.47% |
| 2025-01-17 | 3.87 | 4.06 | 0.19 | 4.91% | 3.83 | 4.15 | 705374 | 28319.70 | 3.81% |
| 2025-01-16 | 3.86 | 3.87 | 0.02 | 0.52% | 3.86 | 4.04 | 346951 | 13649.33 | 1.87% |
| 2025-01-15 | 3.92 | 3.85 | -0.07 | -1.79% | 3.82 | 3.93 | 301037 | 11647.01 | 1.63% |
| 2025-01-14 | 3.88 | 3.92 | 0.04 | 1.03% | 3.82 | 3.96 | 358967 | 13970.65 | 1.94% |
| 2025-01-13 | 3.62 | 3.88 | 0.19 | 5.15% | 3.55 | 3.94 | 586597 | 22185.15 | 3.17% |
| 2025-01-10 | 3.92 | 3.69 | -0.24 | -6.11% | 3.67 | 3.93 | 571197 | 21615.02 | 3.08% |
| 2025-01-09 | 4.05 | 3.93 | -0.17 | -4.15% | 3.93 | 4.09 | 506214 | 20215.35 | 2.73% |
| 2025-01-08 | 4.21 | 4.10 | -0.18 | -4.21% | 4.00 | 4.28 | 589253 | 24270.42 | 3.18% |
| 2025-01-07 | 4.52 | 4.28 | -0.27 | -5.93% | 4.11 | 4.52 | 911897 | 38839.21 | 4.92% |
| 2025-01-06 | 4.25 | 4.55 | 0.30 | 7.06% | 4.18 | 4.56 | 910522 | 40177.17 | 4.92% |
| 2025-01-03 | 4.26 | 4.25 | 0.06 | 1.43% | 4.15 | 4.48 | 768537 | 32914.17 | 4.15% |
| 2025-01-02 | 4.48 | 4.19 | -0.36 | -7.91% | 4.13 | 4.58 | 829865 | 36255.32 | 4.48% |
| 2024-12-31 | 4.49 | 4.55 | 0.03 | 0.66% | 4.47 | 4.67 | 768814 | 35089.75 | 4.15% |
| 2024-12-30 | 4.53 | 4.52 | -0.04 | -0.88% | 4.47 | 4.70 | 855824 | 38949.45 | 4.62% |
| 2024-12-27 | 4.77 | 4.56 | -0.29 | -5.98% | 4.45 | 4.84 | 1505828 | 69656.50 | 8.13% |
| 2024-12-26 | 4.47 | 4.85 | 0.44 | 9.98% | 4.41 | 4.85 | 1302774 | 60377.54 | 7.04% |
| 2024-12-25 | 4.04 | 4.41 | 0.40 | 9.98% | 3.99 | 4.41 | 900769 | 38131.34 | 4.86% |
| 2024-12-24 | 4.00 | 4.01 | 0.01 | 0.25% | 3.96 | 4.06 | 189844 | 7608.05 | 1.03% |
| 2024-12-23 | 4.18 | 4.00 | -0.15 | -3.61% | 4.00 | 4.20 | 273082 | 11111.71 | 1.47% |
| 2024-12-20 | 4.19 | 4.15 | -0.03 | -0.72% | 4.14 | 4.23 | 221313 | 9242.91 | 1.20% |
| 2024-12-19 | 4.19 | 4.18 | -0.03 | -0.71% | 4.10 | 4.22 | 250940 | 10424.58 | 1.36% |
| 2024-12-18 | 4.24 | 4.21 | -0.01 | -0.24% | 4.18 | 4.27 | 198796 | 8404.65 | 1.07% |
| 2024-12-17 | 4.33 | 4.22 | -0.13 | -2.99% | 4.18 | 4.37 | 316431 | 13432.79 | 1.71% |
| 2024-12-16 | 4.38 | 4.35 | -0.03 | -0.68% | 4.31 | 4.50 | 401512 | 17665.47 | 2.17% |
| 2024-12-13 | 4.61 | 4.38 | -0.22 | -4.78% | 4.36 | 4.62 | 475478 | 21156.47 | 2.57% |
| 2024-12-12 | 4.43 | 4.60 | 0.17 | 3.84% | 4.43 | 4.68 | 540461 | 24603.57 | 2.92% |
| 2024-12-11 | 4.43 | 4.43 | -0.01 | -0.23% | 4.37 | 4.50 | 408902 | 18117.26 | 2.21% |
| 2024-12-10 | 4.41 | 4.44 | 0.13 | 3.02% | 4.33 | 4.58 | 757030 | 33799.27 | 4.09% |
| 2024-12-09 | 4.18 | 4.31 | 0.16 | 3.86% | 4.14 | 4.36 | 686225 | 29262.15 | 3.71% |
| 2024-12-06 | 3.90 | 4.15 | 0.24 | 6.14% | 3.90 | 4.24 | 701250 | 28803.30 | 3.79% |
| 2024-12-05 | 3.88 | 3.91 | 0.00 | 0.00% | 3.87 | 3.92 | 178521 | 6956.17 | 0.96% |
| 2024-12-04 | 3.97 | 3.91 | -0.08 | -2.01% | 3.89 | 3.98 | 229269 | 9014.33 | 1.24% |
| 2024-12-03 | 3.98 | 3.99 | 0.01 | 0.25% | 3.91 | 4.00 | 257902 | 10231.80 | 1.39% |
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。
