| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-12 | 35.87 | 35.97 | -0.24 | -0.66% | 35.70 | 37.23 | 93309 | 33843.38 | 13.23% |
| 2025-08-11 | 32.93 | 36.21 | 3.29 | 9.99% | 32.91 | 36.21 | 61372 | 21532.96 | 8.70% |
| 2025-08-08 | 32.69 | 32.92 | 0.21 | 0.64% | 32.46 | 32.98 | 17152 | 5617.71 | 2.43% |
| 2025-08-07 | 32.70 | 32.71 | 0.04 | 0.12% | 32.53 | 33.00 | 17733 | 5800.74 | 2.51% |
| 2025-08-06 | 32.30 | 32.67 | 0.37 | 1.15% | 32.10 | 32.90 | 24128 | 7868.83 | 3.42% |
| 2025-08-05 | 31.69 | 32.30 | 0.61 | 1.92% | 31.66 | 32.48 | 25092 | 8070.40 | 3.56% |
| 2025-08-04 | 30.83 | 31.69 | 0.71 | 2.29% | 30.80 | 31.88 | 14140 | 4435.15 | 2.00% |
| 2025-08-01 | 30.64 | 30.98 | 0.34 | 1.11% | 30.59 | 31.10 | 9507 | 2935.37 | 1.35% |
| 2025-07-31 | 30.88 | 30.64 | -0.42 | -1.35% | 30.58 | 31.34 | 12827 | 3963.83 | 1.82% |
| 2025-07-30 | 31.30 | 31.06 | -0.38 | -1.21% | 30.80 | 31.45 | 14143 | 4404.10 | 2.01% |
| 2025-07-29 | 31.80 | 31.44 | -0.36 | -1.13% | 31.26 | 31.86 | 12616 | 3963.92 | 1.79% |
| 2025-07-28 | 31.85 | 31.80 | 0.06 | 0.19% | 31.61 | 31.91 | 11305 | 3591.98 | 1.60% |
| 2025-07-25 | 31.46 | 31.74 | 0.17 | 0.54% | 31.35 | 31.76 | 14254 | 4500.73 | 2.02% |
| 2025-07-24 | 31.40 | 31.57 | 0.16 | 0.51% | 31.33 | 31.76 | 12357 | 3905.60 | 1.75% |
| 2025-07-23 | 31.58 | 31.41 | -0.17 | -0.54% | 31.21 | 32.34 | 19344 | 6096.44 | 2.74% |
| 2025-07-22 | 31.63 | 31.58 | 0.00 | 0.00% | 31.20 | 31.78 | 17434 | 5475.88 | 2.47% |
| 2025-07-21 | 31.58 | 31.58 | 0.15 | 0.48% | 31.31 | 31.68 | 15262 | 4814.83 | 2.16% |
| 2025-07-18 | 31.50 | 31.43 | -0.04 | -0.13% | 31.17 | 31.60 | 10763 | 3375.01 | 1.53% |
| 2025-07-17 | 31.36 | 31.47 | 0.17 | 0.54% | 31.10 | 31.55 | 13416 | 4212.09 | 1.90% |
| 2025-07-16 | 30.91 | 31.30 | 0.22 | 0.71% | 30.83 | 31.49 | 14874 | 4654.41 | 2.11% |
| 2025-07-15 | 31.33 | 31.08 | -0.20 | -0.64% | 30.74 | 31.56 | 13729 | 4269.22 | 1.95% |
| 2025-07-14 | 31.05 | 31.28 | 0.10 | 0.32% | 30.92 | 31.40 | 12579 | 3925.67 | 1.78% |
| 2025-07-11 | 31.00 | 31.18 | 0.29 | 0.94% | 30.83 | 32.33 | 19084 | 5968.97 | 2.71% |
| 2025-07-10 | 30.73 | 30.89 | 0.09 | 0.29% | 30.57 | 30.93 | 12899 | 3967.13 | 1.83% |
| 2025-07-09 | 30.89 | 30.80 | 0.16 | 0.52% | 30.60 | 31.25 | 19922 | 6167.30 | 2.82% |
| 2025-07-08 | 30.20 | 30.64 | 0.32 | 1.06% | 30.11 | 30.73 | 13235 | 4040.85 | 1.88% |
| 2025-07-07 | 30.03 | 30.32 | 0.17 | 0.56% | 29.90 | 30.38 | 9337 | 2813.03 | 1.32% |
| 2025-07-04 | 30.70 | 30.15 | -0.59 | -1.92% | 30.03 | 30.73 | 14024 | 4240.32 | 1.99% |
| 2025-07-03 | 30.50 | 30.74 | 0.27 | 0.89% | 30.33 | 31.26 | 14596 | 4501.20 | 2.07% |
| 2025-07-02 | 30.82 | 30.47 | -0.36 | -1.17% | 30.22 | 30.88 | 13986 | 4255.25 | 1.98% |
| 2025-07-01 | 30.88 | 30.83 | -0.18 | -0.58% | 30.43 | 30.97 | 17259 | 5293.18 | 2.45% |
| 2025-06-30 | 31.12 | 31.01 | -0.14 | -0.45% | 30.66 | 31.30 | 28529 | 8796.31 | 4.05% |
| 2025-06-27 | 33.49 | 31.15 | -0.04 | -0.13% | 31.14 | 33.49 | 45672 | 14600.47 | 6.48% |
| 2025-06-26 | 31.26 | 31.19 | -0.06 | -0.19% | 31.00 | 31.66 | 16564 | 5167.99 | 2.35% |
| 2025-06-25 | 30.71 | 31.25 | 0.44 | 1.43% | 30.71 | 31.38 | 20962 | 6537.62 | 2.97% |
| 2025-06-24 | 29.81 | 30.81 | 1.01 | 3.39% | 29.53 | 30.98 | 24090 | 7355.07 | 3.42% |
| 2025-06-23 | 29.24 | 29.80 | 0.77 | 2.65% | 28.81 | 30.10 | 14627 | 4333.63 | 2.07% |
| 2025-06-20 | 29.48 | 29.03 | -0.47 | -1.59% | 28.98 | 29.85 | 8968 | 2627.23 | 1.27% |
| 2025-06-19 | 29.71 | 29.50 | -0.25 | -0.84% | 29.34 | 30.14 | 12618 | 3746.58 | 1.79% |
| 2025-06-18 | 29.70 | 29.75 | 0.08 | 0.27% | 29.32 | 29.84 | 7212 | 2132.67 | 1.02% |
| 2025-06-17 | 29.90 | 29.67 | -0.05 | -0.17% | 29.49 | 29.93 | 8220 | 2442.26 | 1.17% |
| 2025-06-16 | 29.22 | 29.72 | 0.32 | 1.09% | 29.22 | 29.88 | 7874 | 2334.99 | 1.12% |
| 2025-06-13 | 29.90 | 29.40 | -0.73 | -2.42% | 29.36 | 30.15 | 12158 | 3609.04 | 1.72% |
| 2025-06-12 | 30.07 | 30.13 | 0.06 | 0.20% | 29.80 | 30.34 | 7958 | 2393.26 | 1.13% |
| 2025-06-11 | 29.79 | 30.07 | 0.22 | 0.74% | 29.79 | 30.38 | 10138 | 3059.10 | 1.44% |
| 2025-06-10 | 30.25 | 29.85 | -0.57 | -1.87% | 29.35 | 30.49 | 15122 | 4523.03 | 2.14% |
| 2025-06-09 | 31.23 | 30.42 | 0.19 | 0.63% | 30.28 | 31.29 | 16676 | 5110.53 | 2.36% |
| 2025-06-06 | 30.38 | 30.23 | -0.24 | -0.79% | 30.13 | 30.62 | 9223 | 2794.14 | 1.31% |
| 2025-06-05 | 30.10 | 30.47 | 0.37 | 1.23% | 29.80 | 30.51 | 11110 | 3358.54 | 1.58% |
| 2025-06-04 | 29.74 | 30.10 | 0.33 | 1.11% | 29.74 | 30.24 | 9356 | 2812.26 | 1.33% |
| 2025-06-03 | 29.70 | 29.77 | 0.00 | 0.00% | 29.50 | 29.88 | 9943 | 2956.59 | 1.41% |
| 2025-05-30 | 30.60 | 29.77 | -1.08 | -3.50% | 29.55 | 30.80 | 16627 | 4981.06 | 2.36% |
| 2025-05-29 | 30.40 | 30.85 | 0.50 | 1.65% | 30.18 | 31.33 | 16646 | 5129.38 | 2.36% |
| 2025-05-28 | 39.90 | 39.90 | 0.14 | 0.35% | 39.66 | 40.95 | 14363 | 5777.77 | 2.65% |
| 2025-05-27 | 40.41 | 39.76 | -0.45 | -1.12% | 39.50 | 40.51 | 11835 | 4722.36 | 2.18% |
| 2025-05-26 | 40.50 | 40.21 | 0.02 | 0.05% | 39.83 | 40.50 | 8872 | 3562.86 | 1.64% |
| 2025-05-23 | 40.51 | 40.19 | -0.36 | -0.89% | 39.99 | 41.50 | 13040 | 5308.58 | 2.40% |
| 2025-05-22 | 41.78 | 40.55 | -1.30 | -3.11% | 40.51 | 42.04 | 16444 | 6769.88 | 3.03% |
| 2025-05-21 | 42.80 | 41.85 | -0.98 | -2.29% | 41.28 | 42.83 | 18391 | 7720.81 | 3.41% |
| 2025-05-20 | 42.44 | 42.83 | 0.41 | 0.97% | 41.54 | 43.18 | 17145 | 7287.47 | 3.18% |
| 2025-05-19 | 42.92 | 42.42 | -0.50 | -1.16% | 41.60 | 43.52 | 12447 | 5242.13 | 2.31% |
| 2025-05-16 | 41.93 | 42.92 | 0.55 | 1.30% | 41.93 | 43.45 | 13853 | 5954.18 | 2.57% |
| 2025-05-15 | 43.13 | 42.37 | -0.96 | -2.22% | 42.09 | 43.65 | 17977 | 7649.17 | 3.33% |
| 2025-05-14 | 43.79 | 43.33 | -0.66 | -1.50% | 43.07 | 44.17 | 15455 | 6712.25 | 2.86% |
| 2025-05-13 | 44.82 | 43.99 | -0.46 | -1.03% | 43.97 | 45.00 | 17435 | 7723.73 | 3.23% |
| 2025-05-12 | 43.38 | 44.45 | 0.95 | 2.18% | 43.19 | 44.85 | 28196 | 12392.22 | 5.22% |
| 2025-05-09 | 43.69 | 43.50 | 0.02 | 0.05% | 42.50 | 45.36 | 35961 | 15719.42 | 6.66% |
| 2025-05-08 | 42.63 | 43.48 | 0.89 | 2.09% | 42.63 | 44.49 | 29577 | 12889.45 | 5.48% |
| 2025-05-07 | 42.49 | 42.59 | 0.48 | 1.14% | 41.83 | 43.94 | 30806 | 13180.64 | 5.71% |
| 2025-05-06 | 40.31 | 42.11 | 1.90 | 4.73% | 40.31 | 42.19 | 19556 | 8093.66 | 3.62% |
| 2025-04-30 | 39.26 | 40.21 | 0.95 | 2.42% | 38.97 | 40.54 | 16858 | 6721.55 | 3.12% |
| 2025-04-29 | 39.60 | 39.26 | -0.93 | -2.31% | 37.90 | 39.98 | 24801 | 9611.74 | 4.59% |
| 2025-04-28 | 41.77 | 40.19 | -1.67 | -3.99% | 40.06 | 41.86 | 15424 | 6271.57 | 2.86% |
| 2025-04-25 | 41.50 | 41.86 | 0.41 | 0.99% | 41.08 | 42.26 | 14935 | 6226.99 | 2.77% |
| 2025-04-24 | 41.60 | 41.45 | -0.12 | -0.29% | 41.17 | 42.58 | 16359 | 6821.70 | 3.03% |
| 2025-04-23 | 40.54 | 41.57 | 1.65 | 4.13% | 40.24 | 41.80 | 19719 | 8121.64 | 3.65% |
| 2025-04-22 | 40.18 | 39.92 | -0.40 | -0.99% | 39.87 | 40.65 | 9792 | 3931.59 | 1.81% |
| 2025-04-21 | 39.16 | 40.32 | 1.16 | 2.96% | 38.61 | 40.35 | 12233 | 4855.48 | 2.27% |
| 2025-04-18 | 39.30 | 39.16 | -0.08 | -0.20% | 38.62 | 39.48 | 10033 | 3917.98 | 1.86% |
| 2025-04-17 | 39.06 | 39.24 | -0.11 | -0.28% | 38.71 | 39.88 | 8947 | 3533.73 | 1.66% |
振邦智能(003028)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。
