| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.24 | 2.08 | -0.17 | -7.56% | 2.07 | 2.27 | 603327 | 12972.42 | 4.67% |
| 2025-11-20 | 2.28 | 2.25 | -0.03 | -1.32% | 2.23 | 2.32 | 318001 | 7208.96 | 2.46% |
| 2025-11-19 | 2.35 | 2.28 | -0.06 | -2.56% | 2.26 | 2.38 | 378423 | 8683.44 | 2.93% |
| 2025-11-18 | 2.45 | 2.34 | -0.11 | -4.49% | 2.32 | 2.47 | 431370 | 10179.14 | 3.34% |
| 2025-11-17 | 2.49 | 2.45 | -0.06 | -2.39% | 2.43 | 2.53 | 500413 | 12352.47 | 3.87% |
| 2025-11-14 | 2.37 | 2.51 | 0.14 | 5.91% | 2.35 | 2.55 | 784301 | 19400.30 | 6.07% |
| 2025-11-13 | 2.35 | 2.37 | 0.01 | 0.42% | 2.32 | 2.37 | 245676 | 5789.78 | 1.90% |
| 2025-11-12 | 2.36 | 2.36 | -0.01 | -0.42% | 2.31 | 2.38 | 325968 | 7640.83 | 2.52% |
| 2025-11-11 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 280708 | 6603.60 | 2.17% |
| 2025-11-10 | 2.39 | 2.34 | -0.03 | -1.27% | 2.31 | 2.41 | 384213 | 9037.20 | 2.97% |
| 2025-11-07 | 2.38 | 2.37 | -0.03 | -1.25% | 2.35 | 2.41 | 261101 | 6197.33 | 2.02% |
| 2025-11-06 | 2.48 | 2.40 | -0.08 | -3.23% | 2.37 | 2.48 | 453472 | 10919.46 | 3.51% |
| 2025-11-05 | 2.44 | 2.48 | 0.04 | 1.64% | 2.41 | 2.50 | 323489 | 7983.98 | 2.50% |
| 2025-11-04 | 2.46 | 2.44 | -0.02 | -0.81% | 2.39 | 2.47 | 408359 | 9951.74 | 3.16% |
| 2025-11-03 | 2.37 | 2.46 | 0.11 | 4.68% | 2.34 | 2.47 | 616294 | 14892.40 | 4.77% |
| 2025-10-31 | 2.32 | 2.35 | 0.06 | 2.62% | 2.29 | 2.37 | 393505 | 9170.00 | 3.04% |
| 2025-10-30 | 2.30 | 2.29 | -0.02 | -0.87% | 2.29 | 2.36 | 316994 | 7356.29 | 2.45% |
| 2025-10-29 | 2.34 | 2.31 | -0.02 | -0.86% | 2.27 | 2.35 | 295222 | 6783.61 | 2.28% |
| 2025-10-28 | 2.33 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 286503 | 6676.67 | 2.22% |
| 2025-10-27 | 2.38 | 2.32 | -0.05 | -2.11% | 2.30 | 2.42 | 495933 | 11611.27 | 3.84% |
| 2025-10-24 | 2.40 | 2.37 | -0.02 | -0.84% | 2.33 | 2.40 | 471851 | 11132.72 | 3.65% |
| 2025-10-23 | 2.40 | 2.39 | 0.02 | 0.84% | 2.33 | 2.44 | 602630 | 14334.35 | 4.66% |
| 2025-10-22 | 2.34 | 2.37 | 0.02 | 0.85% | 2.30 | 2.41 | 1085704 | 25746.44 | 8.40% |
| 2025-10-21 | 2.15 | 2.35 | 0.21 | 9.81% | 2.15 | 2.35 | 983356 | 22320.32 | 7.61% |
| 2025-10-20 | 2.16 | 2.14 | 0.02 | 0.94% | 2.13 | 2.19 | 460510 | 9903.75 | 3.56% |
| 2025-10-17 | 2.05 | 2.12 | 0.07 | 3.41% | 2.05 | 2.22 | 606063 | 12948.89 | 4.69% |
| 2025-10-16 | 2.08 | 2.05 | -0.05 | -2.38% | 2.04 | 2.10 | 239198 | 4927.76 | 1.85% |
| 2025-10-15 | 2.08 | 2.10 | 0.02 | 0.96% | 2.05 | 2.11 | 208682 | 4350.55 | 1.61% |
| 2025-10-14 | 2.08 | 2.08 | 0.00 | 0.00% | 2.07 | 2.14 | 332212 | 6991.38 | 2.57% |
| 2025-10-13 | 2.01 | 2.08 | 0.00 | 0.00% | 1.98 | 2.09 | 330828 | 6766.35 | 2.56% |
| 2025-10-10 | 2.07 | 2.08 | 0.01 | 0.48% | 2.05 | 2.12 | 300080 | 6267.53 | 2.32% |
| 2025-10-09 | 2.05 | 2.07 | 0.02 | 0.98% | 2.05 | 2.09 | 304916 | 6304.95 | 2.36% |
| 2025-09-30 | 2.05 | 2.05 | 0.01 | 0.49% | 2.03 | 2.08 | 210823 | 4322.83 | 1.63% |
| 2025-09-29 | 2.00 | 2.04 | 0.04 | 2.00% | 1.94 | 2.04 | 247339 | 4957.36 | 1.91% |
| 2025-09-26 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.04 | 221892 | 4466.21 | 1.72% |
| 2025-09-25 | 2.05 | 2.00 | -0.06 | -2.91% | 2.00 | 2.06 | 275918 | 5561.77 | 2.13% |
| 2025-09-24 | 2.03 | 2.06 | 0.03 | 1.48% | 2.00 | 2.06 | 259647 | 5285.68 | 2.01% |
| 2025-09-23 | 2.11 | 2.03 | -0.08 | -3.79% | 1.98 | 2.12 | 425215 | 8582.24 | 3.29% |
| 2025-09-22 | 2.13 | 2.11 | 0.00 | 0.00% | 2.06 | 2.13 | 408426 | 8564.84 | 3.16% |
| 2025-09-19 | 2.20 | 2.11 | -0.10 | -4.52% | 2.10 | 2.24 | 532709 | 11375.33 | 4.12% |
| 2025-09-18 | 2.22 | 2.21 | -0.01 | -0.45% | 2.19 | 2.28 | 636186 | 14247.44 | 4.92% |
| 2025-09-17 | 2.25 | 2.22 | -0.02 | -0.89% | 2.14 | 2.25 | 481636 | 10556.64 | 3.73% |
| 2025-09-16 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.24 | 425700 | 9436.00 | 3.29% |
| 2025-09-15 | 2.16 | 2.21 | 0.07 | 3.27% | 2.13 | 2.21 | 630597 | 13737.39 | 4.88% |
| 2025-09-12 | 2.09 | 2.14 | 0.05 | 2.39% | 2.08 | 2.14 | 520198 | 11018.49 | 4.02% |
| 2025-09-11 | 2.07 | 2.09 | 0.01 | 0.48% | 2.02 | 2.09 | 416269 | 8612.62 | 3.22% |
| 2025-09-10 | 2.04 | 2.08 | 0.04 | 1.96% | 2.03 | 2.10 | 465799 | 9654.06 | 3.60% |
| 2025-09-09 | 2.03 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 433991 | 8854.73 | 3.36% |
| 2025-09-08 | 2.07 | 2.04 | -0.04 | -1.92% | 2.02 | 2.10 | 663787 | 13563.96 | 5.13% |
| 2025-09-05 | 2.02 | 2.08 | 0.11 | 5.58% | 1.99 | 2.10 | 1082975 | 22176.10 | 8.38% |
| 2025-09-04 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 2.02 | 557925 | 11025.72 | 4.32% |
| 2025-09-03 | 2.01 | 1.96 | -0.04 | -2.00% | 1.95 | 2.02 | 604452 | 11994.45 | 4.68% |
| 2025-09-02 | 1.96 | 2.00 | 0.06 | 3.09% | 1.92 | 2.08 | 1114211 | 22434.43 | 8.62% |
| 2025-09-01 | 1.85 | 1.94 | 0.08 | 4.30% | 1.82 | 2.00 | 706969 | 13612.87 | 5.47% |
| 2025-08-29 | 1.87 | 1.86 | -0.01 | -0.53% | 1.83 | 1.87 | 277459 | 5130.57 | 1.99% |
| 2025-08-28 | 1.88 | 1.87 | -0.02 | -1.06% | 1.81 | 1.92 | 399037 | 7426.21 | 2.86% |
| 2025-08-27 | 1.95 | 1.89 | -0.06 | -3.08% | 1.87 | 1.96 | 374798 | 7180.03 | 2.68% |
| 2025-08-26 | 1.94 | 1.95 | 0.02 | 1.04% | 1.90 | 1.95 | 348807 | 6758.46 | 2.50% |
| 2025-08-25 | 1.92 | 1.93 | 0.02 | 1.05% | 1.91 | 1.96 | 421212 | 8146.61 | 3.02% |
| 2025-08-22 | 1.92 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 280105 | 5320.17 | 2.01% |
| 2025-08-21 | 1.92 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 342312 | 6533.72 | 2.45% |
| 2025-08-20 | 1.89 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 360509 | 6792.20 | 2.58% |
| 2025-08-19 | 1.85 | 1.88 | 0.04 | 2.17% | 1.83 | 1.89 | 438271 | 8196.62 | 3.14% |
| 2025-08-18 | 1.81 | 1.84 | 0.04 | 2.22% | 1.80 | 1.86 | 362269 | 6679.64 | 2.59% |
| 2025-08-15 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.82 | 225205 | 4069.07 | 1.61% |
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。
