| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2.85 | 2.81 | -0.05 | -1.75% | 2.79 | 2.86 | 380652 | 10724.34 | 2.85% |
| 2025-07-03 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 381851 | 10910.36 | 2.86% |
| 2025-07-02 | 2.83 | 2.86 | 0.06 | 2.14% | 2.82 | 2.91 | 637463 | 18260.19 | 4.78% |
| 2025-07-01 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.82 | 319746 | 8926.39 | 2.40% |
| 2025-06-30 | 2.77 | 2.81 | 0.07 | 2.55% | 2.75 | 2.82 | 439209 | 12254.15 | 3.29% |
| 2025-06-27 | 2.78 | 2.74 | -0.07 | -2.49% | 2.73 | 2.78 | 481902 | 13285.62 | 3.61% |
| 2025-06-26 | 2.77 | 2.81 | 0.03 | 1.08% | 2.75 | 2.88 | 869569 | 24288.91 | 6.52% |
| 2025-06-25 | 2.82 | 2.78 | -0.12 | -4.14% | 2.74 | 2.85 | 1066875 | 29623.35 | 8.00% |
| 2025-06-24 | 2.90 | 2.90 | -0.32 | -9.94% | 2.90 | 2.95 | 1128772 | 32813.98 | 8.46% |
| 2025-06-23 | 3.19 | 3.22 | 0.16 | 5.23% | 3.12 | 3.29 | 1422277 | 45412.42 | 10.67% |
| 2025-06-20 | 3.09 | 3.06 | -0.18 | -5.56% | 3.02 | 3.17 | 1196364 | 36876.15 | 8.97% |
| 2025-06-19 | 2.93 | 3.24 | 0.23 | 7.64% | 2.91 | 3.30 | 2041726 | 64441.56 | 15.31% |
| 2025-06-18 | 3.10 | 3.01 | -0.16 | -5.05% | 2.99 | 3.17 | 1207532 | 36903.51 | 9.06% |
| 2025-06-17 | 2.88 | 3.17 | 0.24 | 8.19% | 2.79 | 3.21 | 1783914 | 53020.25 | 13.38% |
| 2025-06-16 | 2.99 | 2.93 | -0.04 | -1.35% | 2.85 | 3.20 | 1646417 | 49311.90 | 12.35% |
| 2025-06-13 | 2.88 | 2.97 | 0.22 | 8.00% | 2.83 | 3.03 | 1481717 | 43468.44 | 11.11% |
| 2025-06-12 | 2.84 | 2.75 | -0.01 | -0.36% | 2.75 | 2.89 | 304779 | 8491.08 | 2.29% |
| 2025-06-11 | 2.76 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 191522 | 5280.19 | 1.44% |
| 2025-06-10 | 2.79 | 2.75 | -0.03 | -1.08% | 2.71 | 2.80 | 273722 | 7536.03 | 2.05% |
| 2025-06-09 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.83 | 285109 | 7942.89 | 2.14% |
| 2025-06-06 | 2.69 | 2.78 | 0.10 | 3.73% | 2.67 | 2.81 | 412442 | 11395.16 | 3.09% |
| 2025-06-05 | 2.72 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 222636 | 5990.38 | 1.67% |
| 2025-06-04 | 2.70 | 2.73 | 0.03 | 1.11% | 2.67 | 2.75 | 211599 | 5742.76 | 1.59% |
| 2025-06-03 | 2.66 | 2.70 | 0.05 | 1.89% | 2.64 | 2.71 | 227453 | 6079.67 | 1.71% |
| 2025-05-30 | 2.67 | 2.65 | -0.02 | -0.75% | 2.64 | 2.69 | 160291 | 4250.58 | 1.20% |
| 2025-05-29 | 2.66 | 2.67 | 0.02 | 0.75% | 2.62 | 2.69 | 214001 | 5706.47 | 1.60% |
| 2025-05-28 | 2.62 | 2.65 | 0.03 | 1.15% | 2.60 | 2.68 | 271147 | 7152.36 | 2.03% |
| 2025-05-27 | 2.57 | 2.62 | 0.04 | 1.55% | 2.55 | 2.62 | 192938 | 5003.90 | 1.45% |
| 2025-05-26 | 2.54 | 2.58 | 0.04 | 1.57% | 2.53 | 2.58 | 144623 | 3709.16 | 1.08% |
| 2025-05-23 | 2.59 | 2.54 | -0.05 | -1.93% | 2.53 | 2.62 | 205129 | 5276.13 | 1.54% |
| 2025-05-22 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.64 | 158899 | 4140.41 | 1.19% |
| 2025-05-21 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 201130 | 5271.04 | 1.51% |
| 2025-05-20 | 2.63 | 2.63 | 0.01 | 0.38% | 2.60 | 2.64 | 164724 | 4314.30 | 1.24% |
| 2025-05-19 | 2.59 | 2.62 | 0.05 | 1.95% | 2.58 | 2.63 | 217159 | 5673.59 | 1.63% |
| 2025-05-16 | 2.56 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 116013 | 2993.72 | 0.87% |
| 2025-05-15 | 2.60 | 2.58 | -0.02 | -0.77% | 2.57 | 2.60 | 136744 | 3531.19 | 1.03% |
| 2025-05-14 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 181368 | 4703.97 | 1.36% |
| 2025-05-13 | 2.61 | 2.59 | -0.01 | -0.38% | 2.56 | 2.62 | 206127 | 5347.91 | 1.55% |
| 2025-05-12 | 2.56 | 2.60 | 0.07 | 2.77% | 2.53 | 2.60 | 276361 | 7098.03 | 2.07% |
| 2025-05-09 | 2.58 | 2.53 | -0.05 | -1.94% | 2.53 | 2.59 | 212977 | 5431.02 | 1.60% |
| 2025-05-08 | 2.54 | 2.58 | 0.04 | 1.57% | 2.52 | 2.58 | 210929 | 5407.04 | 1.58% |
| 2025-05-07 | 2.53 | 2.54 | 0.05 | 2.01% | 2.49 | 2.55 | 295191 | 7452.58 | 2.21% |
| 2025-05-06 | 2.42 | 2.49 | 0.08 | 3.32% | 2.42 | 2.52 | 305872 | 7525.91 | 2.29% |
| 2025-04-30 | 2.38 | 2.41 | 0.02 | 0.84% | 2.38 | 2.43 | 236980 | 5732.98 | 1.78% |
| 2025-04-29 | 2.32 | 2.39 | 0.08 | 3.46% | 2.31 | 2.41 | 291297 | 6949.19 | 2.18% |
| 2025-04-28 | 2.37 | 2.31 | -0.06 | -2.53% | 2.28 | 2.38 | 215726 | 4978.57 | 1.62% |
| 2025-04-25 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.41 | 180736 | 4301.45 | 1.36% |
| 2025-04-24 | 2.37 | 2.35 | -0.03 | -1.26% | 2.33 | 2.39 | 169289 | 3995.69 | 1.27% |
| 2025-04-23 | 2.40 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 174764 | 4185.90 | 1.31% |
| 2025-04-22 | 2.40 | 2.39 | -0.04 | -1.65% | 2.38 | 2.44 | 230882 | 5546.38 | 1.73% |
| 2025-04-21 | 2.35 | 2.43 | 0.07 | 2.97% | 2.32 | 2.45 | 382757 | 9123.94 | 2.87% |
| 2025-04-18 | 2.35 | 2.36 | 0.00 | 0.00% | 2.32 | 2.37 | 159708 | 3748.69 | 1.20% |
| 2025-04-17 | 2.31 | 2.36 | 0.04 | 1.72% | 2.29 | 2.37 | 226600 | 5308.15 | 1.70% |
| 2025-04-16 | 2.34 | 2.32 | -0.02 | -0.85% | 2.26 | 2.35 | 176561 | 4061.84 | 1.32% |
| 2025-04-15 | 2.36 | 2.34 | -0.03 | -1.27% | 2.32 | 2.36 | 133764 | 3126.73 | 1.00% |
| 2025-04-14 | 2.34 | 2.37 | 0.06 | 2.60% | 2.33 | 2.38 | 243382 | 5740.85 | 1.83% |
| 2025-04-11 | 2.30 | 2.31 | -0.01 | -0.43% | 2.27 | 2.34 | 197713 | 4592.70 | 1.48% |
| 2025-04-10 | 2.31 | 2.32 | 0.04 | 1.75% | 2.29 | 2.35 | 300832 | 6996.89 | 2.26% |
| 2025-04-09 | 2.20 | 2.28 | 0.04 | 1.79% | 2.05 | 2.29 | 323016 | 7074.76 | 2.42% |
| 2025-04-08 | 2.28 | 2.24 | -0.05 | -2.18% | 2.20 | 2.31 | 421687 | 9478.49 | 3.16% |
| 2025-04-07 | 2.45 | 2.29 | -0.25 | -9.84% | 2.29 | 2.45 | 386578 | 8982.74 | 2.90% |
| 2025-04-03 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.56 | 265544 | 6715.59 | 1.99% |
| 2025-04-02 | 2.61 | 2.54 | -0.04 | -1.55% | 2.52 | 2.61 | 280360 | 7136.83 | 2.10% |
| 2025-04-01 | 2.55 | 2.58 | 0.06 | 2.38% | 2.55 | 2.65 | 409876 | 10653.56 | 3.07% |
| 2025-03-31 | 2.58 | 2.52 | -0.06 | -2.33% | 2.49 | 2.58 | 373735 | 9411.75 | 2.80% |
| 2025-03-28 | 2.67 | 2.58 | -0.11 | -4.09% | 2.58 | 2.69 | 523065 | 13656.83 | 3.92% |
| 2025-03-27 | 2.82 | 2.69 | -0.15 | -5.28% | 2.67 | 2.92 | 901235 | 24624.66 | 6.76% |
| 2025-03-26 | 2.75 | 2.84 | 0.06 | 2.16% | 2.74 | 2.96 | 912199 | 25955.02 | 6.84% |
| 2025-03-25 | 2.90 | 2.78 | -0.31 | -10.03% | 2.78 | 2.93 | 1246117 | 35167.37 | 9.34% |
| 2025-03-24 | 3.00 | 3.09 | 0.13 | 4.39% | 2.92 | 3.26 | 2241395 | 68770.25 | 16.81% |
| 2025-03-21 | 2.76 | 2.96 | 0.27 | 10.04% | 2.76 | 2.96 | 1084062 | 31756.65 | 8.13% |
| 2025-03-20 | 2.61 | 2.69 | 0.08 | 3.07% | 2.60 | 2.77 | 435102 | 11660.58 | 3.26% |
| 2025-03-19 | 2.64 | 2.61 | -0.03 | -1.14% | 2.59 | 2.65 | 185998 | 4863.82 | 1.39% |
| 2025-03-18 | 2.62 | 2.64 | 0.04 | 1.54% | 2.57 | 2.65 | 310758 | 8106.75 | 2.33% |
| 2025-03-17 | 2.56 | 2.60 | 0.07 | 2.77% | 2.55 | 2.68 | 458798 | 12007.48 | 3.44% |
| 2025-03-14 | 2.45 | 2.53 | 0.07 | 2.85% | 2.45 | 2.55 | 345735 | 8679.07 | 2.59% |
| 2025-03-13 | 2.42 | 2.46 | 0.04 | 1.65% | 2.39 | 2.52 | 332287 | 8129.38 | 2.49% |
| 2025-03-12 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 97820 | 2372.83 | 0.73% |
| 2025-03-11 | 2.41 | 2.43 | 0.01 | 0.41% | 2.38 | 2.43 | 107151 | 2578.24 | 0.80% |
| 2025-03-10 | 2.38 | 2.42 | 0.03 | 1.26% | 2.38 | 2.45 | 183450 | 4447.04 | 1.38% |
惠博普(002554)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。
