| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 28.90 | 28.68 | -0.45 | -1.54% | 28.43 | 29.11 | 14411 | 4140.23 | 2.04% |
| 2025-12-12 | 29.10 | 29.13 | 0.04 | 0.14% | 28.65 | 29.20 | 19754 | 5692.13 | 2.80% |
| 2025-12-11 | 30.02 | 29.09 | -0.94 | -3.13% | 29.08 | 30.06 | 16922 | 4975.92 | 2.40% |
| 2025-12-10 | 30.31 | 30.03 | -0.53 | -1.73% | 29.86 | 30.50 | 11845 | 3563.65 | 1.68% |
| 2025-12-09 | 30.80 | 30.56 | -0.24 | -0.78% | 30.44 | 31.05 | 7281 | 2242.02 | 1.03% |
| 2025-12-08 | 30.66 | 30.80 | 0.08 | 0.26% | 30.66 | 30.91 | 6646 | 2046.98 | 0.94% |
| 2025-12-05 | 30.00 | 30.72 | 0.72 | 2.40% | 29.89 | 30.78 | 7241 | 2202.95 | 1.03% |
| 2025-12-04 | 30.59 | 30.00 | -0.33 | -1.09% | 29.95 | 30.59 | 5683 | 1712.74 | 0.81% |
| 2025-12-03 | 30.56 | 30.33 | -0.23 | -0.75% | 30.12 | 30.63 | 5707 | 1730.73 | 0.81% |
| 2025-12-02 | 30.65 | 30.56 | 0.01 | 0.03% | 30.40 | 30.85 | 6595 | 2019.85 | 0.93% |
| 2025-12-01 | 30.76 | 30.55 | 0.00 | 0.00% | 30.40 | 30.82 | 9254 | 2833.23 | 1.31% |
| 2025-11-28 | 30.46 | 30.55 | 0.09 | 0.30% | 30.20 | 30.66 | 6132 | 1869.17 | 0.87% |
| 2025-11-27 | 30.33 | 30.46 | 0.13 | 0.43% | 30.20 | 30.78 | 5295 | 1615.72 | 0.75% |
| 2025-11-26 | 30.44 | 30.33 | -0.10 | -0.33% | 30.20 | 30.96 | 6320 | 1933.65 | 0.90% |
| 2025-11-25 | 30.34 | 30.43 | 0.21 | 0.69% | 30.24 | 30.87 | 5793 | 1771.48 | 0.82% |
| 2025-11-24 | 30.28 | 30.22 | 0.00 | 0.00% | 30.05 | 30.55 | 9594 | 2906.91 | 1.36% |
| 2025-11-21 | 30.68 | 30.22 | -0.55 | -1.79% | 29.71 | 30.99 | 13041 | 3944.78 | 1.85% |
| 2025-11-20 | 31.38 | 30.77 | 0.15 | 0.49% | 30.52 | 31.38 | 9019 | 2779.95 | 1.28% |
| 2025-11-19 | 31.41 | 30.62 | -0.83 | -2.64% | 30.46 | 31.58 | 12162 | 3745.42 | 1.72% |
| 2025-11-18 | 31.79 | 31.45 | -0.34 | -1.07% | 31.20 | 31.88 | 7963 | 2507.72 | 1.13% |
| 2025-11-17 | 31.64 | 31.79 | -0.16 | -0.50% | 31.56 | 32.12 | 6874 | 2186.23 | 0.97% |
| 2025-11-14 | 31.84 | 31.95 | 0.09 | 0.28% | 31.50 | 32.26 | 7294 | 2334.70 | 1.03% |
| 2025-11-13 | 31.65 | 31.86 | 0.13 | 0.41% | 31.41 | 32.06 | 6404 | 2034.58 | 0.91% |
| 2025-11-12 | 31.70 | 31.73 | -0.03 | -0.09% | 31.44 | 31.99 | 6581 | 2086.02 | 0.93% |
| 2025-11-11 | 31.95 | 31.76 | -0.19 | -0.59% | 31.73 | 32.15 | 8164 | 2601.95 | 1.16% |
| 2025-11-10 | 32.35 | 31.95 | -0.40 | -1.24% | 31.90 | 32.60 | 8852 | 2834.95 | 1.25% |
| 2025-11-07 | 32.40 | 32.35 | -0.12 | -0.37% | 32.00 | 32.49 | 10488 | 3383.91 | 1.49% |
| 2025-11-06 | 32.20 | 32.47 | 0.27 | 0.84% | 31.88 | 32.55 | 10870 | 3515.57 | 1.54% |
| 2025-11-05 | 31.40 | 32.20 | 0.55 | 1.74% | 31.36 | 32.49 | 11527 | 3689.87 | 1.63% |
| 2025-11-04 | 31.83 | 31.65 | -0.45 | -1.40% | 31.51 | 32.30 | 8143 | 2591.24 | 1.15% |
| 2025-11-03 | 31.90 | 32.10 | 0.14 | 0.44% | 31.56 | 32.18 | 9865 | 3148.69 | 1.40% |
| 2025-10-31 | 31.20 | 31.96 | 0.75 | 2.40% | 31.00 | 32.21 | 13956 | 4446.05 | 1.98% |
| 2025-10-30 | 32.00 | 31.21 | -1.13 | -3.49% | 31.12 | 32.08 | 19625 | 6171.43 | 2.78% |
| 2025-10-29 | 32.88 | 32.34 | -0.21 | -0.65% | 32.10 | 32.88 | 12580 | 4062.56 | 1.78% |
| 2025-10-28 | 32.50 | 32.55 | 0.05 | 0.15% | 32.44 | 32.90 | 15243 | 4974.58 | 2.16% |
| 2025-10-27 | 32.58 | 32.50 | -0.08 | -0.25% | 32.11 | 32.98 | 14402 | 4665.87 | 2.04% |
| 2025-10-24 | 32.28 | 32.58 | 0.30 | 0.93% | 32.11 | 32.71 | 14943 | 4864.98 | 2.12% |
| 2025-10-23 | 31.99 | 32.28 | 0.09 | 0.28% | 31.51 | 32.72 | 15969 | 5144.79 | 2.26% |
| 2025-10-22 | 31.13 | 32.19 | 1.05 | 3.37% | 31.00 | 32.65 | 25990 | 8300.08 | 3.68% |
| 2025-10-21 | 30.66 | 31.14 | 0.48 | 1.57% | 30.65 | 31.24 | 7506 | 2330.90 | 1.06% |
| 2025-10-20 | 30.69 | 30.66 | 0.16 | 0.52% | 30.48 | 30.85 | 8168 | 2501.59 | 1.16% |
| 2025-10-17 | 31.22 | 30.50 | -0.60 | -1.93% | 30.45 | 31.30 | 9249 | 2851.97 | 1.31% |
| 2025-10-16 | 31.27 | 31.25 | 0.01 | 0.03% | 30.97 | 31.65 | 7381 | 2308.38 | 1.05% |
| 2025-10-15 | 30.93 | 31.24 | 0.33 | 1.07% | 30.56 | 31.29 | 8451 | 2622.91 | 1.20% |
| 2025-10-14 | 31.74 | 30.91 | -0.60 | -1.90% | 30.80 | 31.87 | 12770 | 3980.74 | 1.81% |
| 2025-10-13 | 30.57 | 31.51 | -0.62 | -1.93% | 30.24 | 31.68 | 17954 | 5591.02 | 2.55% |
| 2025-10-10 | 32.39 | 32.13 | -0.26 | -0.80% | 32.03 | 32.64 | 10852 | 3497.80 | 1.54% |
| 2025-10-09 | 32.76 | 32.39 | -0.21 | -0.64% | 32.01 | 32.83 | 14739 | 4780.99 | 2.09% |
| 2025-09-30 | 32.64 | 32.60 | -0.03 | -0.09% | 32.41 | 32.85 | 10870 | 3540.13 | 1.54% |
| 2025-09-29 | 32.56 | 32.63 | 0.05 | 0.15% | 32.06 | 33.01 | 11656 | 3799.47 | 1.65% |
| 2025-09-26 | 32.80 | 32.58 | -0.48 | -1.45% | 32.51 | 33.06 | 11539 | 3774.36 | 1.64% |
| 2025-09-25 | 33.10 | 33.06 | -0.04 | -0.12% | 32.89 | 33.42 | 15144 | 5011.26 | 2.15% |
| 2025-09-24 | 32.49 | 33.10 | 0.40 | 1.22% | 32.00 | 33.11 | 15816 | 5184.16 | 2.24% |
| 2025-09-23 | 33.48 | 32.70 | -0.58 | -1.74% | 31.80 | 33.48 | 22680 | 7335.76 | 3.22% |
| 2025-09-22 | 33.05 | 33.28 | 0.23 | 0.70% | 32.90 | 33.55 | 14067 | 4673.61 | 1.99% |
| 2025-09-19 | 33.45 | 33.05 | -0.35 | -1.05% | 32.70 | 33.63 | 19836 | 6551.53 | 2.81% |
| 2025-09-18 | 34.35 | 33.40 | -0.95 | -2.77% | 33.05 | 34.60 | 32473 | 11019.55 | 4.60% |
| 2025-09-17 | 33.43 | 34.35 | 0.92 | 2.75% | 33.03 | 34.77 | 38316 | 13134.12 | 5.43% |
| 2025-09-16 | 32.63 | 33.43 | 1.02 | 3.15% | 32.35 | 33.65 | 24096 | 7973.58 | 3.42% |
| 2025-09-15 | 32.60 | 32.41 | -0.24 | -0.74% | 32.35 | 32.87 | 12764 | 4154.99 | 1.81% |
| 2025-09-12 | 32.93 | 32.65 | 0.05 | 0.15% | 32.65 | 33.70 | 25053 | 8301.42 | 3.55% |
| 2025-09-11 | 31.77 | 32.60 | 0.79 | 2.48% | 31.38 | 32.65 | 23412 | 7524.92 | 3.32% |
| 2025-09-10 | 31.95 | 31.81 | 0.01 | 0.03% | 31.55 | 31.98 | 12498 | 3964.60 | 1.77% |
| 2025-09-09 | 32.32 | 31.80 | -0.42 | -1.30% | 31.62 | 32.32 | 13190 | 4198.81 | 1.87% |
| 2025-09-08 | 32.36 | 32.22 | 0.23 | 0.72% | 31.94 | 32.36 | 16189 | 5202.17 | 2.30% |
| 2025-09-05 | 31.27 | 31.99 | 0.74 | 2.37% | 31.25 | 32.23 | 22348 | 7128.41 | 3.17% |
| 2025-09-04 | 31.17 | 31.25 | 0.24 | 0.77% | 30.70 | 32.08 | 21030 | 6610.40 | 2.98% |
| 2025-09-03 | 31.98 | 31.01 | -0.87 | -2.73% | 30.93 | 32.18 | 18014 | 5655.58 | 2.55% |
| 2025-09-02 | 32.24 | 31.88 | -0.36 | -1.12% | 31.03 | 32.38 | 24748 | 7838.50 | 3.51% |
| 2025-09-01 | 32.49 | 32.24 | -0.13 | -0.40% | 32.05 | 32.59 | 19121 | 6166.72 | 2.71% |
| 2025-08-29 | 32.50 | 32.37 | -0.49 | -1.49% | 32.13 | 32.78 | 24986 | 8092.10 | 3.54% |
| 2025-08-28 | 33.00 | 32.86 | -1.24 | -3.64% | 31.76 | 33.33 | 59884 | 19448.47 | 8.49% |
| 2025-08-27 | 35.03 | 34.10 | -0.85 | -2.43% | 34.00 | 35.45 | 37528 | 13143.31 | 5.32% |
| 2025-08-26 | 34.66 | 34.95 | 0.34 | 0.98% | 34.41 | 35.48 | 30802 | 10803.41 | 4.37% |
| 2025-08-25 | 34.77 | 34.61 | 0.02 | 0.06% | 34.40 | 34.99 | 23855 | 8266.89 | 3.38% |
| 2025-08-22 | 34.53 | 34.59 | -0.12 | -0.35% | 34.21 | 34.86 | 21349 | 7363.64 | 3.03% |
| 2025-08-21 | 35.00 | 34.71 | -0.26 | -0.74% | 34.46 | 35.14 | 23848 | 8287.11 | 3.38% |
| 2025-08-20 | 34.75 | 34.97 | 0.03 | 0.09% | 34.45 | 35.17 | 22104 | 7704.22 | 3.13% |
| 2025-08-19 | 35.20 | 34.94 | -0.12 | -0.34% | 34.39 | 35.20 | 29463 | 10243.05 | 4.18% |
| 2025-08-18 | 35.44 | 35.06 | -0.13 | -0.37% | 34.96 | 35.59 | 30337 | 10662.76 | 4.30% |
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。
