| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.63 | 3.73 | 0.07 | 1.91% | 3.59 | 3.75 | 426929 | 15758.75 | 3.20% |
| 2026-03-24 | 3.54 | 3.66 | 0.12 | 3.39% | 3.45 | 3.67 | 559744 | 19923.69 | 4.20% |
| 2026-03-23 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.68 | 578852 | 20754.50 | 4.34% |
| 2026-03-20 | 3.76 | 3.62 | -0.24 | -6.22% | 3.61 | 3.77 | 717791 | 26388.36 | 5.38% |
| 2026-03-19 | 3.98 | 3.86 | 0.02 | 0.52% | 3.79 | 4.01 | 916586 | 35496.25 | 6.87% |
| 2026-03-18 | 3.92 | 3.84 | -0.09 | -2.29% | 3.78 | 3.93 | 593255 | 22696.62 | 4.45% |
| 2026-03-17 | 4.00 | 3.93 | -0.10 | -2.48% | 3.91 | 4.03 | 681027 | 27001.62 | 5.11% |
| 2026-03-16 | 4.02 | 4.03 | -0.01 | -0.25% | 3.98 | 4.18 | 601019 | 24510.09 | 4.51% |
| 2026-03-13 | 4.16 | 4.04 | -0.03 | -0.74% | 3.93 | 4.20 | 797212 | 32688.86 | 5.98% |
| 2026-03-12 | 4.21 | 4.07 | -0.10 | -2.40% | 4.04 | 4.22 | 825960 | 33900.98 | 6.19% |
| 2026-03-11 | 4.20 | 4.17 | -0.10 | -2.34% | 4.10 | 4.22 | 918171 | 38094.49 | 6.89% |
| 2026-03-10 | 4.15 | 4.27 | -0.08 | -1.84% | 4.10 | 4.33 | 1248816 | 52847.11 | 9.37% |
| 2026-03-09 | 4.83 | 4.35 | -0.15 | -3.33% | 4.34 | 4.85 | 1960831 | 90527.05 | 14.70% |
| 2026-03-06 | 4.53 | 4.50 | -0.08 | -1.75% | 4.43 | 4.58 | 1083793 | 48648.56 | 8.13% |
| 2026-03-05 | 4.65 | 4.58 | -0.12 | -2.55% | 4.46 | 4.81 | 1705626 | 78386.42 | 12.79% |
| 2026-03-04 | 5.08 | 4.70 | -0.43 | -8.38% | 4.62 | 5.08 | 2596916 | 122049.65 | 19.47% |
| 2026-03-03 | 4.72 | 5.13 | 0.47 | 10.09% | 4.72 | 5.13 | 2884227 | 145413.05 | 21.63% |
| 2026-03-02 | 4.51 | 4.66 | 0.42 | 9.91% | 4.34 | 4.66 | 2064218 | 93117.29 | 15.48% |
| 2026-02-27 | 4.24 | 4.24 | 0.06 | 1.44% | 4.16 | 4.25 | 633512 | 26624.08 | 4.75% |
| 2026-02-26 | 4.20 | 4.18 | -0.03 | -0.71% | 4.15 | 4.32 | 947017 | 39956.62 | 7.10% |
| 2026-02-25 | 4.10 | 4.21 | 0.03 | 0.72% | 4.06 | 4.28 | 1543244 | 64973.04 | 11.57% |
| 2026-02-24 | 3.85 | 4.18 | 0.38 | 10.00% | 3.84 | 4.18 | 583281 | 23961.68 | 4.37% |
| 2026-02-13 | 3.86 | 3.80 | -0.05 | -1.30% | 3.75 | 3.87 | 471760 | 17960.03 | 3.54% |
| 2026-02-12 | 4.00 | 3.85 | -0.15 | -3.75% | 3.85 | 4.08 | 712536 | 27900.80 | 5.34% |
| 2026-02-11 | 3.99 | 4.00 | -0.02 | -0.50% | 3.97 | 4.07 | 493782 | 19836.18 | 3.70% |
| 2026-02-10 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.11 | 546861 | 22129.21 | 4.10% |
| 2026-02-09 | 4.03 | 4.01 | -0.03 | -0.74% | 3.99 | 4.09 | 682075 | 27476.48 | 5.12% |
| 2026-02-06 | 3.83 | 4.04 | 0.10 | 2.54% | 3.75 | 4.11 | 1118860 | 44551.97 | 8.39% |
| 2026-02-05 | 4.33 | 3.94 | -0.09 | -2.23% | 3.92 | 4.39 | 1450106 | 59940.73 | 10.87% |
| 2026-02-04 | 3.97 | 4.03 | 0.13 | 3.33% | 3.91 | 4.07 | 491085 | 19658.57 | 3.68% |
| 2026-02-03 | 3.97 | 3.90 | 0.02 | 0.52% | 3.87 | 3.97 | 489482 | 19147.60 | 3.67% |
| 2026-02-02 | 3.97 | 3.88 | -0.25 | -6.05% | 3.87 | 4.06 | 932181 | 36862.63 | 6.99% |
| 2026-01-30 | 4.33 | 4.13 | -0.27 | -6.14% | 4.05 | 4.47 | 1436659 | 60269.79 | 10.77% |
| 2026-01-29 | 4.19 | 4.40 | 0.23 | 5.52% | 4.11 | 4.55 | 1929019 | 82836.60 | 14.47% |
| 2026-01-28 | 4.05 | 4.17 | 0.18 | 4.51% | 3.96 | 4.23 | 1266674 | 52131.00 | 9.50% |
| 2026-01-27 | 4.02 | 3.99 | -0.10 | -2.44% | 3.92 | 4.13 | 720793 | 28863.54 | 5.41% |
| 2026-01-26 | 4.14 | 4.09 | -0.05 | -1.21% | 4.05 | 4.20 | 922836 | 37927.91 | 6.92% |
| 2026-01-23 | 4.08 | 4.14 | 0.02 | 0.49% | 4.06 | 4.21 | 1299271 | 53622.95 | 9.74% |
| 2026-01-22 | 4.04 | 4.12 | 0.08 | 1.98% | 3.99 | 4.22 | 1654788 | 68085.62 | 12.41% |
| 2026-01-21 | 3.68 | 4.04 | 0.37 | 10.08% | 3.63 | 4.04 | 1020797 | 39414.49 | 7.66% |
| 2026-01-20 | 3.70 | 3.67 | -0.02 | -0.54% | 3.64 | 3.82 | 674603 | 24937.27 | 5.06% |
| 2026-01-19 | 3.61 | 3.69 | -0.09 | -2.38% | 3.51 | 3.75 | 1036104 | 37756.80 | 7.77% |
| 2026-01-16 | 4.30 | 3.78 | -0.13 | -3.32% | 3.67 | 4.30 | 2393587 | 94348.05 | 17.95% |
| 2026-01-15 | 3.91 | 3.91 | 0.36 | 10.14% | 3.91 | 3.91 | 120710 | 4719.77 | 0.91% |
| 2026-01-08 | 3.24 | 3.55 | 0.32 | 9.91% | 3.22 | 3.55 | 656543 | 22478.64 | 4.92% |
| 2026-01-07 | 3.27 | 3.23 | -0.05 | -1.52% | 3.19 | 3.28 | 353054 | 11393.89 | 2.65% |
| 2026-01-06 | 3.20 | 3.28 | 0.07 | 2.18% | 3.18 | 3.34 | 405323 | 13296.68 | 3.04% |
| 2026-01-05 | 3.34 | 3.21 | 0.02 | 0.63% | 3.19 | 3.38 | 418120 | 13543.02 | 3.14% |
| 2025-12-31 | 3.25 | 3.19 | -0.05 | -1.54% | 3.15 | 3.26 | 247539 | 7876.67 | 1.86% |
| 2025-12-30 | 3.28 | 3.24 | -0.05 | -1.52% | 3.22 | 3.32 | 289920 | 9438.74 | 2.17% |
| 2025-12-29 | 3.38 | 3.29 | -0.10 | -2.95% | 3.27 | 3.40 | 311455 | 10325.13 | 2.34% |
| 2025-12-26 | 3.37 | 3.39 | 0.02 | 0.59% | 3.32 | 3.40 | 359731 | 12133.17 | 2.70% |
| 2025-12-25 | 3.35 | 3.37 | 0.04 | 1.20% | 3.33 | 3.53 | 533740 | 18174.40 | 4.00% |
| 2025-12-24 | 3.23 | 3.33 | 0.08 | 2.46% | 3.17 | 3.34 | 553545 | 18117.62 | 4.15% |
| 2025-12-23 | 3.17 | 3.25 | 0.14 | 4.50% | 3.15 | 3.36 | 782478 | 25326.57 | 5.87% |
| 2025-12-22 | 3.09 | 3.11 | 0.04 | 1.30% | 3.06 | 3.12 | 203186 | 6297.29 | 1.52% |
| 2025-12-19 | 2.99 | 3.07 | 0.07 | 2.33% | 2.98 | 3.08 | 239253 | 7265.73 | 1.79% |
| 2025-12-18 | 3.03 | 3.00 | 0.00 | 0.00% | 2.99 | 3.04 | 214405 | 6470.80 | 1.61% |
| 2025-12-17 | 2.99 | 3.00 | 0.00 | 0.00% | 2.92 | 3.02 | 301447 | 8943.31 | 2.26% |
| 2025-12-16 | 3.10 | 3.00 | -0.12 | -3.85% | 2.99 | 3.11 | 314377 | 9514.24 | 2.36% |
| 2025-12-15 | 3.10 | 3.12 | 0.04 | 1.30% | 3.06 | 3.14 | 237225 | 7380.35 | 1.78% |
| 2025-12-12 | 3.10 | 3.08 | -0.01 | -0.32% | 3.08 | 3.16 | 266819 | 8323.54 | 2.00% |
| 2025-12-11 | 3.22 | 3.09 | -0.14 | -4.33% | 3.08 | 3.23 | 391194 | 12261.72 | 2.93% |
| 2025-12-10 | 3.20 | 3.23 | 0.04 | 1.25% | 3.17 | 3.23 | 295434 | 9454.69 | 2.22% |
| 2025-12-09 | 3.32 | 3.19 | -0.16 | -4.78% | 3.17 | 3.34 | 519031 | 16730.78 | 3.89% |
| 2025-12-08 | 3.29 | 3.35 | -0.14 | -4.01% | 3.21 | 3.39 | 526244 | 17570.38 | 3.95% |
| 2025-12-05 | 3.43 | 3.49 | 0.05 | 1.45% | 3.37 | 3.49 | 262752 | 9069.10 | 1.97% |
| 2025-12-04 | 3.52 | 3.44 | -0.07 | -1.99% | 3.42 | 3.54 | 292600 | 10118.97 | 2.19% |
| 2025-12-03 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.57 | 247985 | 8729.58 | 1.86% |
| 2025-12-02 | 3.59 | 3.55 | -0.06 | -1.66% | 3.47 | 3.64 | 405447 | 14338.67 | 3.04% |
| 2025-12-01 | 3.63 | 3.61 | -0.05 | -1.37% | 3.59 | 3.69 | 372005 | 13483.13 | 2.79% |
| 2025-11-28 | 3.50 | 3.66 | 0.18 | 5.17% | 3.48 | 3.70 | 454811 | 16370.25 | 3.41% |
| 2025-11-27 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.53 | 300654 | 10486.18 | 2.25% |
| 2025-11-26 | 3.48 | 3.47 | -0.04 | -1.14% | 3.46 | 3.54 | 296131 | 10350.71 | 2.22% |
| 2025-11-25 | 3.54 | 3.51 | 0.02 | 0.57% | 3.41 | 3.55 | 430560 | 15002.38 | 3.23% |
| 2025-11-24 | 3.62 | 3.49 | 0.09 | 2.65% | 3.41 | 3.70 | 752000 | 26387.10 | 5.64% |
| 2025-11-21 | 3.60 | 3.40 | -0.24 | -6.59% | 3.37 | 3.64 | 688264 | 23787.64 | 5.16% |
| 2025-11-20 | 3.77 | 3.64 | -0.12 | -3.19% | 3.62 | 3.78 | 440587 | 16171.40 | 3.30% |
| 2025-11-19 | 3.80 | 3.76 | -0.06 | -1.57% | 3.68 | 3.86 | 484100 | 18249.41 | 3.63% |
| 2025-11-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.78 | 3.91 | 576653 | 22110.36 | 4.32% |
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。
