| 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 | 3.71 | 3.48 | -0.12 | -3.33% | 3.45 | 3.79 | 1382314 | 49069.37 | 10.37% |
| 2025-10-23 | 3.86 | 3.60 | -0.27 | -6.98% | 3.54 | 3.88 | 1916221 | 69604.62 | 14.37% |
| 2025-10-22 | 3.62 | 3.87 | 0.35 | 9.94% | 3.51 | 3.87 | 2002371 | 73529.15 | 15.02% |
| 2025-10-21 | 3.22 | 3.52 | 0.32 | 10.00% | 3.21 | 3.52 | 945830 | 32010.80 | 7.09% |
| 2025-10-20 | 3.07 | 3.20 | 0.14 | 4.58% | 3.07 | 3.22 | 478002 | 15059.72 | 3.58% |
| 2025-10-17 | 3.08 | 3.06 | -0.02 | -0.65% | 3.05 | 3.11 | 222939 | 6858.87 | 1.67% |
| 2025-10-16 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.16 | 300947 | 9301.81 | 2.26% |
| 2025-10-15 | 3.12 | 3.15 | 0.07 | 2.27% | 3.09 | 3.16 | 422536 | 13207.12 | 3.17% |
| 2025-10-14 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.11 | 311461 | 9580.24 | 2.34% |
| 2025-10-13 | 3.02 | 3.05 | -0.04 | -1.29% | 2.95 | 3.06 | 286505 | 8630.25 | 2.15% |
| 2025-10-10 | 3.00 | 3.09 | 0.08 | 2.66% | 2.99 | 3.11 | 381533 | 11738.84 | 2.86% |
| 2025-10-09 | 3.03 | 3.01 | -0.01 | -0.33% | 2.98 | 3.04 | 240185 | 7239.36 | 1.80% |
| 2025-09-30 | 3.05 | 3.02 | -0.04 | -1.31% | 3.00 | 3.05 | 223739 | 6757.50 | 1.68% |
| 2025-09-29 | 3.03 | 3.06 | 0.04 | 1.32% | 2.97 | 3.07 | 233488 | 7089.44 | 1.75% |
| 2025-09-26 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.08 | 207786 | 6316.72 | 1.56% |
| 2025-09-25 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.07 | 221120 | 6681.47 | 1.66% |
| 2025-09-24 | 3.01 | 3.08 | 0.07 | 2.33% | 3.01 | 3.08 | 263879 | 8066.14 | 1.98% |
| 2025-09-23 | 3.07 | 3.01 | -0.06 | -1.95% | 2.93 | 3.07 | 274293 | 8176.35 | 2.06% |
| 2025-09-22 | 3.09 | 3.07 | -0.04 | -1.29% | 3.02 | 3.11 | 212072 | 6476.68 | 1.59% |
| 2025-09-19 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.15 | 272223 | 8463.31 | 2.04% |
| 2025-09-18 | 3.19 | 3.11 | -0.07 | -2.20% | 3.08 | 3.20 | 461585 | 14521.20 | 3.46% |
| 2025-09-17 | 3.24 | 3.18 | -0.06 | -1.85% | 3.16 | 3.24 | 378514 | 12067.60 | 2.84% |
| 2025-09-16 | 3.21 | 3.24 | 0.03 | 0.93% | 3.16 | 3.26 | 482942 | 15518.51 | 3.62% |
| 2025-09-15 | 3.11 | 3.21 | 0.11 | 3.55% | 3.11 | 3.28 | 756127 | 24152.45 | 5.67% |
| 2025-09-12 | 2.98 | 3.10 | 0.11 | 3.68% | 2.96 | 3.13 | 650654 | 19892.58 | 4.88% |
| 2025-09-11 | 2.98 | 2.99 | 0.00 | 0.00% | 2.89 | 2.99 | 559190 | 16475.04 | 4.19% |
| 2025-09-10 | 2.83 | 2.99 | 0.17 | 6.03% | 2.83 | 3.00 | 656537 | 19124.26 | 4.92% |
| 2025-09-09 | 2.84 | 2.82 | -0.02 | -0.70% | 2.79 | 2.85 | 227384 | 6409.16 | 1.71% |
| 2025-09-08 | 2.83 | 2.84 | 0.02 | 0.71% | 2.82 | 2.87 | 265140 | 7532.90 | 1.99% |
| 2025-09-05 | 2.78 | 2.82 | 0.05 | 1.81% | 2.74 | 2.83 | 293250 | 8175.05 | 2.20% |
| 2025-09-04 | 2.84 | 2.77 | -0.05 | -1.77% | 2.75 | 2.84 | 387084 | 10826.63 | 2.90% |
| 2025-09-03 | 2.90 | 2.82 | -0.08 | -2.76% | 2.80 | 2.91 | 426371 | 12214.06 | 3.20% |
| 2025-09-02 | 2.95 | 2.90 | -0.21 | -6.75% | 2.84 | 2.95 | 923395 | 26681.04 | 6.92% |
| 2025-09-01 | 3.07 | 3.11 | 0.06 | 1.97% | 3.03 | 3.14 | 456911 | 14156.11 | 3.43% |
| 2025-08-29 | 3.09 | 3.05 | -0.03 | -0.97% | 3.04 | 3.12 | 440601 | 13532.65 | 3.30% |
| 2025-08-28 | 3.03 | 3.08 | 0.05 | 1.65% | 2.96 | 3.08 | 503243 | 15204.34 | 3.77% |
| 2025-08-27 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.17 | 447838 | 13783.97 | 3.36% |
| 2025-08-26 | 3.02 | 3.10 | 0.09 | 2.99% | 3.00 | 3.13 | 621772 | 19211.99 | 4.66% |
| 2025-08-25 | 3.00 | 3.01 | 0.03 | 1.01% | 2.96 | 3.03 | 309169 | 9279.31 | 2.32% |
| 2025-08-22 | 3.02 | 2.98 | -0.01 | -0.33% | 2.95 | 3.02 | 295164 | 8772.40 | 2.21% |
| 2025-08-21 | 2.95 | 2.99 | 0.03 | 1.01% | 2.95 | 3.02 | 416070 | 12431.60 | 3.12% |
| 2025-08-20 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.96 | 229649 | 6751.55 | 1.72% |
| 2025-08-19 | 2.92 | 2.95 | 0.03 | 1.03% | 2.90 | 2.96 | 299365 | 8806.31 | 2.25% |
| 2025-08-18 | 2.90 | 2.92 | 0.04 | 1.39% | 2.87 | 2.94 | 262424 | 7648.24 | 1.97% |
| 2025-08-15 | 2.89 | 2.88 | 0.00 | 0.00% | 2.87 | 2.90 | 199449 | 5754.86 | 1.50% |
| 2025-08-14 | 2.92 | 2.88 | -0.05 | -1.71% | 2.87 | 2.95 | 278715 | 8090.20 | 2.09% |
| 2025-08-13 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 249160 | 7314.71 | 1.87% |
| 2025-08-12 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 2.97 | 191286 | 5650.95 | 1.43% |
| 2025-08-11 | 2.92 | 2.96 | 0.04 | 1.37% | 2.89 | 2.97 | 342057 | 10051.31 | 2.57% |
| 2025-08-08 | 2.93 | 2.92 | 0.00 | 0.00% | 2.89 | 2.94 | 236785 | 6888.18 | 1.78% |
| 2025-08-07 | 2.91 | 2.92 | 0.01 | 0.34% | 2.88 | 2.93 | 249078 | 7233.91 | 1.87% |
| 2025-08-06 | 2.88 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 280049 | 8108.64 | 2.10% |
| 2025-08-05 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.90 | 326840 | 9406.35 | 2.45% |
| 2025-08-04 | 2.80 | 2.86 | 0.04 | 1.42% | 2.77 | 2.87 | 279527 | 7937.27 | 2.10% |
| 2025-08-01 | 2.80 | 2.82 | 0.01 | 0.36% | 2.80 | 2.84 | 176769 | 4981.72 | 1.33% |
| 2025-07-31 | 2.86 | 2.81 | -0.06 | -2.09% | 2.80 | 2.89 | 344241 | 9773.05 | 2.58% |
| 2025-07-30 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.90 | 492405 | 14150.17 | 3.69% |
| 2025-07-29 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.86 | 207951 | 5869.38 | 1.56% |
| 2025-07-28 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 187787 | 5333.88 | 1.41% |
| 2025-07-25 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.88 | 258758 | 7379.70 | 1.94% |
| 2025-07-24 | 2.83 | 2.88 | 0.05 | 1.77% | 2.82 | 2.88 | 247508 | 7057.49 | 1.86% |
| 2025-07-23 | 2.88 | 2.83 | -0.04 | -1.39% | 2.83 | 2.90 | 296611 | 8472.15 | 2.22% |
| 2025-07-22 | 2.85 | 2.87 | 0.02 | 0.70% | 2.81 | 2.88 | 332390 | 9472.71 | 2.49% |
| 2025-07-21 | 2.79 | 2.85 | 0.06 | 2.15% | 2.77 | 2.87 | 349834 | 9913.70 | 2.62% |
| 2025-07-18 | 2.78 | 2.79 | 0.02 | 0.72% | 2.75 | 2.79 | 258811 | 7177.46 | 1.94% |
| 2025-07-17 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 257203 | 7140.51 | 1.93% |
| 2025-07-16 | 2.80 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 190072 | 5309.17 | 1.43% |
| 2025-07-15 | 2.85 | 2.79 | -0.07 | -2.45% | 2.76 | 2.85 | 359549 | 10054.72 | 2.70% |
| 2025-07-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 253549 | 7269.94 | 1.90% |
| 2025-07-11 | 2.89 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 303778 | 8695.41 | 2.28% |
| 2025-07-10 | 2.84 | 2.88 | 0.04 | 1.41% | 2.84 | 2.89 | 331272 | 9522.13 | 2.48% |
| 2025-07-09 | 2.87 | 2.84 | -0.01 | -0.35% | 2.84 | 2.90 | 283275 | 8122.71 | 2.12% |
| 2025-07-08 | 2.84 | 2.85 | 0.01 | 0.35% | 2.82 | 2.87 | 297031 | 8450.07 | 2.23% |
| 2025-07-07 | 2.80 | 2.84 | 0.03 | 1.07% | 2.77 | 2.85 | 304251 | 8578.83 | 2.28% |
| 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% |
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。
