| 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 | 2.34 | 2.41 | 0.15 | 6.64% | 2.26 | 2.44 | 961173 | 22827.89 | 7.43% |
| 2026-03-24 | 2.12 | 2.26 | 0.21 | 10.24% | 2.08 | 2.26 | 593269 | 12844.42 | 4.59% |
| 2026-03-23 | 2.16 | 2.05 | -0.15 | -6.82% | 2.04 | 2.20 | 536162 | 11385.42 | 4.15% |
| 2026-03-20 | 2.28 | 2.20 | -0.07 | -3.08% | 2.19 | 2.36 | 521118 | 11723.40 | 4.03% |
| 2026-03-19 | 2.29 | 2.27 | -0.03 | -1.30% | 2.24 | 2.32 | 409146 | 9334.26 | 3.16% |
| 2026-03-18 | 2.33 | 2.30 | -0.03 | -1.29% | 2.27 | 2.35 | 396135 | 9109.88 | 3.06% |
| 2026-03-17 | 2.30 | 2.33 | 0.05 | 2.19% | 2.28 | 2.43 | 627279 | 14823.97 | 4.85% |
| 2026-03-16 | 2.31 | 2.28 | -0.03 | -1.30% | 2.25 | 2.34 | 346111 | 7914.05 | 2.68% |
| 2026-03-13 | 2.29 | 2.31 | 0.02 | 0.87% | 2.27 | 2.36 | 397141 | 9239.09 | 3.07% |
| 2026-03-12 | 2.31 | 2.29 | -0.03 | -1.29% | 2.27 | 2.32 | 330779 | 7590.19 | 2.56% |
| 2026-03-11 | 2.36 | 2.32 | -0.03 | -1.28% | 2.28 | 2.36 | 386456 | 8932.09 | 2.99% |
| 2026-03-10 | 2.30 | 2.35 | 0.07 | 3.07% | 2.30 | 2.38 | 429686 | 10078.41 | 3.32% |
| 2026-03-09 | 2.33 | 2.28 | -0.07 | -2.98% | 2.26 | 2.36 | 446764 | 10244.77 | 3.46% |
| 2026-03-06 | 2.30 | 2.35 | 0.08 | 3.52% | 2.23 | 2.37 | 570254 | 13192.05 | 4.41% |
| 2026-03-05 | 2.19 | 2.27 | 0.11 | 5.09% | 2.19 | 2.34 | 691819 | 15687.59 | 5.35% |
| 2026-03-04 | 2.11 | 2.16 | 0.03 | 1.41% | 2.07 | 2.18 | 352262 | 7533.10 | 2.72% |
| 2026-03-03 | 2.22 | 2.13 | -0.08 | -3.62% | 2.11 | 2.25 | 393678 | 8580.81 | 3.04% |
| 2026-03-02 | 2.25 | 2.21 | -0.06 | -2.64% | 2.19 | 2.28 | 514978 | 11490.86 | 3.98% |
| 2026-02-27 | 2.20 | 2.27 | 0.06 | 2.71% | 2.18 | 2.28 | 401079 | 8986.67 | 3.10% |
| 2026-02-26 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.24 | 465420 | 10280.04 | 3.60% |
| 2026-02-25 | 2.15 | 2.19 | 0.04 | 1.86% | 2.14 | 2.22 | 386004 | 8469.18 | 2.99% |
| 2026-02-24 | 2.08 | 2.15 | 0.09 | 4.37% | 2.08 | 2.16 | 370349 | 7907.22 | 2.86% |
| 2026-02-13 | 2.12 | 2.06 | -0.05 | -2.37% | 2.05 | 2.13 | 335701 | 7007.31 | 2.60% |
| 2026-02-12 | 2.15 | 2.11 | -0.04 | -1.86% | 2.10 | 2.16 | 269861 | 5732.78 | 2.09% |
| 2026-02-11 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.19 | 312828 | 6785.63 | 2.42% |
| 2026-02-10 | 2.21 | 2.19 | -0.02 | -0.90% | 2.18 | 2.22 | 397059 | 8714.50 | 3.07% |
| 2026-02-09 | 2.09 | 2.21 | 0.14 | 6.76% | 2.09 | 2.22 | 661059 | 14396.96 | 5.11% |
| 2026-02-06 | 2.07 | 2.07 | 0.03 | 1.47% | 2.05 | 2.11 | 341877 | 7130.55 | 2.64% |
| 2026-02-05 | 2.07 | 2.04 | -0.03 | -1.45% | 2.04 | 2.10 | 265238 | 5495.16 | 2.05% |
| 2026-02-04 | 2.02 | 2.07 | 0.05 | 2.48% | 2.01 | 2.08 | 361774 | 7403.84 | 2.80% |
| 2026-02-03 | 2.02 | 2.02 | 0.02 | 1.00% | 1.99 | 2.03 | 331372 | 6672.44 | 2.56% |
| 2026-02-02 | 2.00 | 2.00 | -0.05 | -2.44% | 1.99 | 2.05 | 321076 | 6488.18 | 2.48% |
| 2026-01-30 | 2.06 | 2.05 | -0.01 | -0.49% | 2.02 | 2.08 | 302605 | 6202.70 | 2.34% |
| 2026-01-29 | 2.07 | 2.06 | -0.02 | -0.96% | 2.05 | 2.10 | 296547 | 6159.40 | 2.29% |
| 2026-01-28 | 2.11 | 2.08 | -0.02 | -0.95% | 2.07 | 2.14 | 245593 | 5157.67 | 1.90% |
| 2026-01-27 | 2.12 | 2.10 | -0.02 | -0.94% | 2.07 | 2.13 | 348853 | 7319.93 | 2.70% |
| 2026-01-26 | 2.18 | 2.12 | -0.05 | -2.30% | 2.09 | 2.20 | 583231 | 12385.72 | 4.51% |
| 2026-01-23 | 2.15 | 2.17 | 0.01 | 0.46% | 2.12 | 2.22 | 599833 | 13035.20 | 4.64% |
| 2026-01-22 | 2.00 | 2.16 | 0.16 | 8.00% | 1.98 | 2.19 | 967726 | 20368.91 | 7.48% |
| 2026-01-21 | 1.98 | 2.00 | 0.01 | 0.50% | 1.97 | 2.02 | 423959 | 8434.64 | 3.28% |
| 2026-01-20 | 1.95 | 1.99 | 0.04 | 2.05% | 1.93 | 2.05 | 482594 | 9525.51 | 3.73% |
| 2026-01-19 | 1.91 | 1.95 | 0.04 | 2.09% | 1.90 | 1.95 | 246051 | 4746.48 | 1.90% |
| 2026-01-16 | 1.96 | 1.91 | -0.05 | -2.55% | 1.90 | 1.98 | 315175 | 6072.26 | 2.44% |
| 2026-01-15 | 1.99 | 1.96 | -0.04 | -2.00% | 1.94 | 2.00 | 340508 | 6688.64 | 2.63% |
| 2026-01-14 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.05 | 484331 | 9740.28 | 3.75% |
| 2026-01-13 | 1.97 | 2.00 | 0.03 | 1.52% | 1.94 | 2.01 | 704729 | 14014.91 | 5.45% |
| 2026-01-12 | 1.98 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 502594 | 9893.40 | 3.89% |
| 2026-01-09 | 1.93 | 1.98 | 0.05 | 2.59% | 1.90 | 1.99 | 596512 | 11620.81 | 4.61% |
| 2026-01-08 | 1.88 | 1.93 | 0.04 | 2.12% | 1.87 | 1.94 | 348855 | 6674.84 | 2.70% |
| 2026-01-07 | 1.94 | 1.89 | -0.04 | -2.07% | 1.88 | 1.94 | 339095 | 6444.62 | 2.62% |
| 2026-01-06 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.95 | 305870 | 5899.99 | 2.37% |
| 2026-01-05 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 233226 | 4448.21 | 1.80% |
| 2025-12-31 | 1.93 | 1.89 | -0.02 | -1.05% | 1.88 | 1.93 | 350296 | 6641.67 | 2.71% |
| 2025-12-30 | 1.95 | 1.91 | -0.04 | -2.05% | 1.91 | 1.95 | 245423 | 4735.51 | 1.90% |
| 2025-12-29 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 247960 | 4834.11 | 1.92% |
| 2025-12-26 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.97 | 276509 | 5410.86 | 2.14% |
| 2025-12-25 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 282760 | 5536.69 | 2.19% |
| 2025-12-24 | 1.99 | 1.97 | -0.01 | -0.51% | 1.95 | 2.01 | 288585 | 5678.53 | 2.23% |
| 2025-12-23 | 2.05 | 1.98 | -0.06 | -2.94% | 1.97 | 2.05 | 348379 | 6938.04 | 2.69% |
| 2025-12-22 | 2.04 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 324252 | 6636.04 | 2.51% |
| 2025-12-19 | 1.98 | 2.03 | 0.06 | 3.05% | 1.96 | 2.04 | 343592 | 6900.96 | 2.66% |
| 2025-12-18 | 1.95 | 1.97 | 0.02 | 1.03% | 1.95 | 2.00 | 307559 | 6081.96 | 2.38% |
| 2025-12-17 | 1.96 | 1.95 | 0.01 | 0.52% | 1.90 | 1.96 | 309584 | 5990.82 | 2.39% |
| 2025-12-16 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.98 | 277302 | 5390.40 | 2.14% |
| 2025-12-15 | 1.98 | 1.95 | -0.04 | -2.01% | 1.93 | 2.00 | 564501 | 11079.77 | 4.37% |
| 2025-12-12 | 2.05 | 1.99 | -0.05 | -2.45% | 1.97 | 2.06 | 496835 | 10009.05 | 3.84% |
| 2025-12-11 | 2.17 | 2.04 | -0.13 | -5.99% | 2.03 | 2.18 | 513541 | 10748.86 | 3.97% |
| 2025-12-10 | 2.20 | 2.17 | -0.04 | -1.81% | 2.14 | 2.22 | 272057 | 5911.07 | 2.10% |
| 2025-12-09 | 2.22 | 2.21 | -0.02 | -0.90% | 2.16 | 2.23 | 344722 | 7568.86 | 2.67% |
| 2025-12-08 | 2.18 | 2.23 | 0.06 | 2.76% | 2.17 | 2.25 | 462198 | 10279.16 | 3.57% |
| 2025-12-05 | 2.11 | 2.17 | 0.05 | 2.36% | 2.10 | 2.18 | 287161 | 6176.25 | 2.22% |
| 2025-12-04 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.17 | 336501 | 7176.24 | 2.60% |
| 2025-12-03 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.20 | 249417 | 5393.36 | 1.93% |
| 2025-12-02 | 2.19 | 2.19 | 0.01 | 0.46% | 2.14 | 2.21 | 264416 | 5749.34 | 2.05% |
| 2025-12-01 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.25 | 341526 | 7551.00 | 2.64% |
| 2025-11-28 | 2.15 | 2.23 | 0.09 | 4.21% | 2.12 | 2.23 | 326975 | 7140.87 | 2.53% |
| 2025-11-27 | 2.14 | 2.14 | -0.01 | -0.47% | 2.10 | 2.17 | 315906 | 6773.19 | 2.44% |
| 2025-11-26 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.26 | 491841 | 10768.33 | 3.80% |
| 2025-11-25 | 2.14 | 2.14 | 0.02 | 0.94% | 2.08 | 2.16 | 399153 | 8490.44 | 3.09% |
| 2025-11-24 | 2.10 | 2.12 | 0.04 | 1.92% | 2.07 | 2.16 | 501883 | 10584.56 | 3.88% |
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。
