| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-17 | 3.80 | 3.93 | 0.11 | 2.88% | 3.75 | 3.94 | 724407 | 28165.68 | 5.43% |
| 2025-11-14 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.90 | 692863 | 26586.42 | 5.20% |
| 2025-11-13 | 3.73 | 3.83 | -0.01 | -0.26% | 3.60 | 3.83 | 1014555 | 37938.84 | 7.61% |
| 2025-11-12 | 3.70 | 3.84 | 0.19 | 5.21% | 3.70 | 4.01 | 1384942 | 53051.10 | 10.39% |
| 2025-11-11 | 3.61 | 3.65 | 0.03 | 0.83% | 3.58 | 3.68 | 346162 | 12624.78 | 2.60% |
| 2025-11-10 | 3.64 | 3.62 | -0.02 | -0.55% | 3.58 | 3.68 | 428847 | 15532.57 | 3.22% |
| 2025-11-07 | 3.72 | 3.64 | -0.09 | -2.41% | 3.62 | 3.76 | 506826 | 18598.97 | 3.80% |
| 2025-11-06 | 3.71 | 3.73 | -0.02 | -0.53% | 3.66 | 3.75 | 558487 | 20709.21 | 4.19% |
| 2025-11-05 | 3.70 | 3.75 | 0.08 | 2.18% | 3.61 | 3.77 | 876952 | 32699.50 | 6.58% |
| 2025-11-04 | 3.69 | 3.67 | -0.02 | -0.54% | 3.62 | 3.76 | 1222990 | 45040.92 | 9.17% |
| 2025-11-03 | 3.37 | 3.69 | 0.34 | 10.15% | 3.36 | 3.69 | 885594 | 31394.92 | 6.64% |
| 2025-10-31 | 3.35 | 3.35 | 0.01 | 0.30% | 3.34 | 3.39 | 368939 | 12381.32 | 2.77% |
| 2025-10-30 | 3.42 | 3.34 | -0.11 | -3.19% | 3.33 | 3.44 | 527109 | 17794.73 | 3.95% |
| 2025-10-29 | 3.37 | 3.45 | 0.08 | 2.37% | 3.29 | 3.49 | 852660 | 29057.60 | 6.39% |
| 2025-10-28 | 3.39 | 3.37 | -0.01 | -0.30% | 3.30 | 3.40 | 790863 | 26500.96 | 5.93% |
| 2025-10-27 | 3.43 | 3.38 | -0.10 | -2.87% | 3.35 | 3.48 | 958082 | 32508.68 | 7.18% |
| 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% |
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。
