| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 1.77 | 1.82 | 0.04 | 2.25% | 1.76 | 1.84 | 216759 | 3928.30 | 1.55% |
| 2025-05-28 | 1.80 | 1.78 | -0.03 | -1.66% | 1.76 | 1.82 | 166236 | 2962.36 | 1.19% |
| 2025-05-27 | 1.78 | 1.81 | 0.04 | 2.26% | 1.75 | 1.82 | 267691 | 4798.74 | 1.92% |
| 2025-05-26 | 1.75 | 1.77 | 0.03 | 1.72% | 1.73 | 1.78 | 181424 | 3181.67 | 1.30% |
| 2025-05-23 | 1.81 | 1.74 | -0.09 | -4.92% | 1.73 | 1.83 | 335706 | 5959.60 | 2.40% |
| 2025-05-22 | 1.85 | 1.83 | 0.01 | 0.55% | 1.81 | 1.92 | 416429 | 7736.45 | 2.98% |
| 2025-05-21 | 1.84 | 1.82 | -0.01 | -0.55% | 1.80 | 1.84 | 166957 | 3036.24 | 1.20% |
| 2025-05-20 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.85 | 257506 | 4699.07 | 1.84% |
| 2025-05-19 | 1.74 | 1.80 | 0.06 | 3.45% | 1.74 | 1.82 | 337866 | 6057.92 | 2.42% |
| 2025-05-16 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 130329 | 2274.35 | 0.93% |
| 2025-05-15 | 1.76 | 1.75 | -0.02 | -1.13% | 1.75 | 1.79 | 177987 | 3144.93 | 1.27% |
| 2025-05-14 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 204160 | 3570.47 | 1.46% |
| 2025-05-13 | 1.78 | 1.74 | -0.02 | -1.14% | 1.73 | 1.79 | 214295 | 3760.01 | 1.53% |
| 2025-05-12 | 1.77 | 1.76 | 0.02 | 1.15% | 1.74 | 1.77 | 136641 | 2400.50 | 0.98% |
| 2025-05-09 | 1.77 | 1.74 | -0.03 | -1.69% | 1.74 | 1.79 | 177385 | 3123.07 | 1.27% |
| 2025-05-08 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.78 | 142090 | 2506.60 | 1.02% |
| 2025-05-07 | 1.75 | 1.76 | 0.02 | 1.15% | 1.73 | 1.78 | 234402 | 4104.33 | 1.68% |
| 2025-05-06 | 1.69 | 1.74 | 0.07 | 4.19% | 1.69 | 1.74 | 221981 | 3826.90 | 1.59% |
| 2025-04-30 | 1.65 | 1.67 | 0.04 | 2.45% | 1.63 | 1.72 | 336564 | 5662.11 | 2.41% |
| 2025-04-29 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.67 | 207450 | 3388.02 | 1.49% |
| 2025-04-28 | 1.66 | 1.61 | -0.06 | -3.59% | 1.60 | 1.67 | 204755 | 3314.41 | 1.47% |
| 2025-04-25 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.70 | 268308 | 4502.76 | 1.92% |
| 2025-04-24 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.68 | 188729 | 3122.06 | 1.35% |
| 2025-04-23 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.73 | 230729 | 3899.37 | 1.65% |
| 2025-04-22 | 1.65 | 1.69 | 0.03 | 1.81% | 1.62 | 1.71 | 501120 | 8345.38 | 3.59% |
| 2025-04-21 | 1.68 | 1.66 | -0.01 | -0.60% | 1.64 | 1.71 | 346346 | 5784.73 | 2.48% |
| 2025-04-18 | 1.70 | 1.67 | -0.04 | -2.34% | 1.65 | 1.72 | 205181 | 3429.24 | 1.47% |
| 2025-04-17 | 1.63 | 1.71 | 0.07 | 4.27% | 1.62 | 1.72 | 336301 | 5694.07 | 2.41% |
| 2025-04-16 | 1.66 | 1.64 | -0.01 | -0.61% | 1.61 | 1.70 | 231364 | 3829.71 | 1.66% |
| 2025-04-15 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.69 | 227839 | 3789.17 | 1.63% |
| 2025-04-14 | 1.63 | 1.65 | 0.00 | 0.00% | 1.63 | 1.67 | 255545 | 4217.26 | 1.83% |
| 2025-04-11 | 1.60 | 1.65 | 0.04 | 2.48% | 1.58 | 1.66 | 264991 | 4344.88 | 1.90% |
| 2025-04-10 | 1.58 | 1.61 | 0.04 | 2.55% | 1.58 | 1.63 | 233948 | 3759.24 | 1.68% |
| 2025-04-09 | 1.50 | 1.57 | 0.06 | 3.97% | 1.38 | 1.59 | 355317 | 5324.40 | 2.54% |
| 2025-04-08 | 1.51 | 1.51 | -0.02 | -1.31% | 1.45 | 1.53 | 321475 | 4818.36 | 2.30% |
| 2025-04-07 | 1.63 | 1.53 | -0.17 | -10.00% | 1.53 | 1.64 | 314187 | 4893.38 | 2.25% |
| 2025-04-03 | 1.65 | 1.70 | -0.01 | -0.58% | 1.62 | 1.71 | 229644 | 3855.50 | 1.64% |
| 2025-04-02 | 1.72 | 1.71 | -0.02 | -1.16% | 1.71 | 1.73 | 85923 | 1476.90 | 0.62% |
| 2025-04-01 | 1.73 | 1.73 | 0.01 | 0.58% | 1.72 | 1.75 | 112865 | 1954.66 | 0.81% |
| 2025-03-31 | 1.74 | 1.72 | -0.03 | -1.71% | 1.70 | 1.74 | 161623 | 2782.62 | 1.16% |
| 2025-03-28 | 1.78 | 1.75 | -0.04 | -2.23% | 1.74 | 1.79 | 194511 | 3422.37 | 1.39% |
| 2025-03-27 | 1.80 | 1.79 | -0.01 | -0.56% | 1.76 | 1.80 | 176878 | 3148.68 | 1.27% |
| 2025-03-26 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 194617 | 3487.05 | 1.39% |
| 2025-03-25 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 153296 | 2718.33 | 1.10% |
| 2025-03-24 | 1.84 | 1.78 | -0.06 | -3.26% | 1.76 | 1.85 | 362554 | 6519.25 | 2.60% |
| 2025-03-21 | 1.85 | 1.84 | 0.00 | 0.00% | 1.82 | 1.87 | 255796 | 4717.05 | 1.83% |
| 2025-03-20 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.87 | 205352 | 3802.36 | 1.47% |
| 2025-03-19 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.87 | 206692 | 3805.11 | 1.48% |
| 2025-03-18 | 1.88 | 1.86 | -0.02 | -1.06% | 1.84 | 1.89 | 211369 | 3924.79 | 1.51% |
| 2025-03-17 | 1.85 | 1.88 | 0.03 | 1.62% | 1.85 | 1.90 | 445829 | 8377.29 | 3.19% |
| 2025-03-14 | 1.80 | 1.85 | 0.04 | 2.21% | 1.79 | 1.85 | 269205 | 4926.54 | 1.93% |
| 2025-03-13 | 1.84 | 1.81 | -0.03 | -1.63% | 1.79 | 1.84 | 225578 | 4074.48 | 1.62% |
| 2025-03-12 | 1.83 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 237613 | 4368.10 | 1.70% |
| 2025-03-11 | 1.82 | 1.82 | -0.01 | -0.55% | 1.79 | 1.82 | 109367 | 1979.03 | 0.78% |
| 2025-03-10 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.85 | 151278 | 2763.59 | 1.08% |
| 2025-03-07 | 1.84 | 1.81 | -0.04 | -2.16% | 1.80 | 1.85 | 190076 | 3456.00 | 1.36% |
| 2025-03-06 | 1.82 | 1.85 | 0.03 | 1.65% | 1.80 | 1.85 | 218731 | 4009.30 | 1.57% |
| 2025-03-05 | 1.82 | 1.82 | -0.01 | -0.55% | 1.78 | 1.83 | 199208 | 3585.67 | 1.43% |
| 2025-03-04 | 1.83 | 1.83 | 0.00 | 0.00% | 1.80 | 1.83 | 132625 | 2410.09 | 0.95% |
| 2025-03-03 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 216444 | 3960.44 | 1.55% |
| 2025-02-28 | 1.88 | 1.84 | -0.04 | -2.13% | 1.83 | 1.88 | 269957 | 4985.18 | 1.93% |
| 2025-02-27 | 1.90 | 1.88 | -0.02 | -1.05% | 1.85 | 1.94 | 282571 | 5329.67 | 2.02% |
| 2025-02-26 | 1.86 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 305409 | 5755.26 | 2.19% |
| 2025-02-25 | 1.85 | 1.85 | -0.01 | -0.54% | 1.83 | 1.89 | 284607 | 5307.22 | 2.04% |
| 2025-02-24 | 1.83 | 1.86 | 0.03 | 1.64% | 1.83 | 1.90 | 292420 | 5464.77 | 2.09% |
| 2025-02-21 | 1.86 | 1.83 | -0.03 | -1.61% | 1.81 | 1.87 | 253647 | 4648.29 | 1.82% |
| 2025-02-20 | 1.86 | 1.86 | 0.01 | 0.54% | 1.83 | 1.88 | 190879 | 3548.35 | 1.37% |
| 2025-02-19 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 250540 | 4647.43 | 1.79% |
| 2025-02-18 | 1.94 | 1.86 | -0.08 | -4.12% | 1.86 | 1.95 | 334695 | 6317.75 | 2.40% |
| 2025-02-17 | 1.88 | 1.94 | 0.07 | 3.74% | 1.87 | 1.96 | 347490 | 6695.12 | 2.49% |
| 2025-02-14 | 1.94 | 1.87 | -0.07 | -3.61% | 1.87 | 1.95 | 307131 | 5820.76 | 2.20% |
| 2025-02-13 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 281698 | 5456.82 | 2.02% |
| 2025-02-12 | 1.94 | 1.92 | 0.00 | 0.00% | 1.89 | 1.95 | 211641 | 4056.26 | 1.52% |
| 2025-02-11 | 1.96 | 1.92 | -0.03 | -1.54% | 1.90 | 1.96 | 197771 | 3788.71 | 1.42% |
| 2025-02-10 | 1.90 | 1.95 | 0.08 | 4.28% | 1.89 | 1.95 | 304490 | 5861.75 | 2.18% |
| 2025-02-07 | 1.84 | 1.87 | 0.03 | 1.63% | 1.84 | 1.90 | 285431 | 5352.15 | 2.04% |
| 2025-02-06 | 1.82 | 1.84 | 0.01 | 0.55% | 1.79 | 1.85 | 268326 | 4900.38 | 1.92% |
| 2025-02-05 | 1.80 | 1.83 | 0.04 | 2.23% | 1.80 | 1.84 | 174081 | 3167.48 | 1.25% |
| 2025-01-27 | 1.83 | 1.79 | -0.06 | -3.24% | 1.78 | 1.87 | 299949 | 5429.53 | 2.15% |
| 2025-01-24 | 1.85 | 1.85 | 0.01 | 0.54% | 1.82 | 1.87 | 226756 | 4187.83 | 1.62% |
普邦股份(002663)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。
