| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 2.41 | 2.39 | -0.03 | -1.24% | 2.38 | 2.44 | 182949 | 4409.72 | 1.37% |
| 2025-03-06 | 2.42 | 2.42 | 0.01 | 0.41% | 2.39 | 2.43 | 140358 | 3382.26 | 1.05% |
| 2025-03-05 | 2.45 | 2.41 | -0.04 | -1.63% | 2.38 | 2.46 | 177818 | 4271.87 | 1.33% |
| 2025-03-04 | 2.44 | 2.45 | -0.01 | -0.41% | 2.43 | 2.46 | 135098 | 3297.91 | 1.01% |
| 2025-03-03 | 2.49 | 2.46 | -0.03 | -1.20% | 2.46 | 2.53 | 243209 | 6069.85 | 1.82% |
| 2025-02-28 | 2.49 | 2.49 | -0.01 | -0.40% | 2.49 | 2.57 | 331879 | 8394.79 | 2.49% |
| 2025-02-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.47 | 2.54 | 162347 | 4069.32 | 1.22% |
| 2025-02-26 | 2.50 | 2.52 | 0.02 | 0.80% | 2.49 | 2.53 | 155747 | 3918.61 | 1.17% |
| 2025-02-25 | 2.51 | 2.50 | -0.03 | -1.19% | 2.48 | 2.54 | 152640 | 3833.08 | 1.14% |
| 2025-02-24 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.54 | 172121 | 4335.16 | 1.29% |
| 2025-02-21 | 2.54 | 2.50 | -0.03 | -1.19% | 2.47 | 2.54 | 159966 | 3995.03 | 1.20% |
| 2025-02-20 | 2.52 | 2.53 | 0.02 | 0.80% | 2.48 | 2.55 | 200006 | 5034.98 | 1.50% |
| 2025-02-19 | 2.51 | 2.51 | 0.01 | 0.40% | 2.47 | 2.52 | 153279 | 3818.78 | 1.15% |
| 2025-02-18 | 2.56 | 2.50 | -0.05 | -1.96% | 2.50 | 2.58 | 162811 | 4129.82 | 1.22% |
| 2025-02-17 | 2.52 | 2.55 | 0.04 | 1.59% | 2.50 | 2.57 | 157705 | 4003.64 | 1.18% |
| 2025-02-14 | 2.53 | 2.51 | -0.02 | -0.79% | 2.50 | 2.54 | 98297 | 2472.25 | 0.74% |
| 2025-02-13 | 2.53 | 2.53 | -0.01 | -0.39% | 2.52 | 2.56 | 112680 | 2864.18 | 0.85% |
| 2025-02-12 | 2.54 | 2.54 | -0.01 | -0.39% | 2.51 | 2.57 | 109681 | 2782.64 | 0.82% |
| 2025-02-11 | 2.58 | 2.55 | -0.01 | -0.39% | 2.53 | 2.60 | 101270 | 2586.67 | 0.76% |
| 2025-02-10 | 2.53 | 2.56 | 0.04 | 1.59% | 2.51 | 2.57 | 104296 | 2658.07 | 0.78% |
| 2025-02-07 | 2.49 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 143863 | 3624.69 | 1.08% |
| 2025-02-06 | 2.47 | 2.49 | 0.03 | 1.22% | 2.42 | 2.49 | 124701 | 3073.69 | 0.94% |
| 2025-02-05 | 2.43 | 2.46 | 0.04 | 1.65% | 2.40 | 2.48 | 106906 | 2616.42 | 0.80% |
| 2025-01-27 | 2.40 | 2.42 | -0.01 | -0.41% | 2.38 | 2.48 | 105205 | 2565.36 | 0.79% |
| 2025-01-24 | 2.42 | 2.43 | 0.03 | 1.25% | 2.38 | 2.44 | 96210 | 2317.09 | 0.72% |
| 2025-01-23 | 2.45 | 2.40 | -0.02 | -0.83% | 2.40 | 2.47 | 105213 | 2569.23 | 0.79% |
| 2025-01-22 | 2.46 | 2.42 | -0.05 | -2.02% | 2.40 | 2.46 | 87357 | 2120.70 | 0.66% |
| 2025-01-21 | 2.53 | 2.47 | -0.05 | -1.98% | 2.46 | 2.55 | 110450 | 2740.10 | 0.83% |
| 2025-01-20 | 2.52 | 2.52 | 0.03 | 1.20% | 2.48 | 2.54 | 117795 | 2966.48 | 0.88% |
| 2025-01-17 | 2.50 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 102406 | 2547.63 | 0.77% |
| 2025-01-16 | 2.48 | 2.51 | 0.05 | 2.03% | 2.48 | 2.54 | 134440 | 3374.91 | 1.01% |
| 2025-01-15 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 111369 | 2737.94 | 0.84% |
| 2025-01-14 | 2.38 | 2.48 | 0.09 | 3.77% | 2.37 | 2.48 | 174370 | 4252.74 | 1.31% |
| 2025-01-13 | 2.34 | 2.39 | 0.04 | 1.70% | 2.33 | 2.41 | 147536 | 3509.28 | 1.11% |
| 2025-01-10 | 2.44 | 2.35 | -0.07 | -2.89% | 2.34 | 2.44 | 120168 | 2861.06 | 0.90% |
| 2025-01-09 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 96773 | 2344.70 | 0.73% |
| 2025-01-08 | 2.44 | 2.43 | -0.01 | -0.41% | 2.37 | 2.46 | 146123 | 3535.82 | 1.10% |
| 2025-01-07 | 2.41 | 2.44 | 0.04 | 1.67% | 2.39 | 2.45 | 113810 | 2749.03 | 0.85% |
| 2025-01-06 | 2.40 | 2.40 | -0.01 | -0.41% | 2.33 | 2.46 | 137195 | 3286.77 | 1.03% |
| 2025-01-03 | 2.51 | 2.41 | -0.07 | -2.82% | 2.41 | 2.51 | 179104 | 4392.38 | 1.34% |
| 2025-01-02 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.57 | 195428 | 4926.27 | 1.45% |
| 2024-12-31 | 2.56 | 2.51 | -0.04 | -1.57% | 2.50 | 2.66 | 205870 | 5294.60 | 1.53% |
| 2024-12-30 | 2.62 | 2.55 | -0.07 | -2.67% | 2.53 | 2.62 | 183068 | 4675.00 | 1.36% |
| 2024-12-27 | 2.55 | 2.62 | 0.08 | 3.15% | 2.53 | 2.64 | 242172 | 6303.40 | 1.80% |
| 2024-12-26 | 2.54 | 2.54 | 0.02 | 0.79% | 2.52 | 2.57 | 183486 | 4665.23 | 1.36% |
| 2024-12-25 | 2.63 | 2.52 | -0.13 | -4.91% | 2.50 | 2.65 | 313939 | 7999.31 | 2.33% |
| 2024-12-24 | 2.62 | 2.65 | -0.10 | -3.64% | 2.54 | 2.71 | 670662 | 17695.20 | 4.98% |
| 2024-12-23 | 2.90 | 2.75 | -0.07 | -2.48% | 2.75 | 3.10 | 893218 | 26309.36 | 6.63% |
| 2024-12-20 | 2.88 | 2.82 | -0.03 | -1.05% | 2.81 | 2.89 | 168114 | 4786.83 | 1.25% |
| 2024-12-19 | 2.85 | 2.85 | 0.02 | 0.71% | 2.76 | 2.88 | 215721 | 6084.19 | 1.60% |
| 2024-12-18 | 2.83 | 2.83 | 0.00 | 0.00% | 2.78 | 2.88 | 197538 | 5611.98 | 1.47% |
| 2024-12-17 | 2.97 | 2.83 | -0.16 | -5.35% | 2.81 | 3.00 | 422244 | 12132.18 | 3.14% |
| 2024-12-16 | 3.02 | 2.99 | -0.01 | -0.33% | 2.96 | 3.06 | 234476 | 7047.66 | 1.74% |
| 2024-12-13 | 3.10 | 3.00 | -0.11 | -3.54% | 2.99 | 3.13 | 305273 | 9260.07 | 2.27% |
| 2024-12-12 | 3.06 | 3.11 | 0.06 | 1.97% | 3.02 | 3.16 | 413144 | 12813.88 | 3.07% |
| 2024-12-11 | 2.94 | 3.05 | 0.10 | 3.39% | 2.93 | 3.07 | 367199 | 11096.05 | 2.73% |
| 2024-12-10 | 3.10 | 2.95 | -0.09 | -2.96% | 2.94 | 3.12 | 458657 | 13814.44 | 3.41% |
| 2024-12-09 | 3.10 | 3.04 | -0.05 | -1.62% | 3.00 | 3.13 | 341752 | 10441.59 | 2.54% |
| 2024-12-06 | 2.97 | 3.09 | 0.12 | 4.04% | 2.95 | 3.11 | 497081 | 15167.89 | 3.69% |
| 2024-12-05 | 2.92 | 2.97 | 0.02 | 0.68% | 2.91 | 2.98 | 238082 | 6999.19 | 1.77% |
| 2024-12-04 | 2.98 | 2.95 | -0.06 | -1.99% | 2.92 | 3.03 | 381410 | 11344.33 | 2.83% |
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。
