| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-16 | 40.60 | 39.35 | -1.50 | -3.67% | 38.83 | 40.90 | 17186 | 6828.13 | 3.18% |
| 2025-04-15 | 40.21 | 40.85 | 0.63 | 1.57% | 39.83 | 41.36 | 17003 | 6907.85 | 3.15% |
| 2025-04-14 | 40.08 | 40.22 | 0.96 | 2.45% | 39.72 | 40.82 | 21287 | 8574.65 | 3.94% |
| 2025-04-11 | 38.25 | 39.26 | 0.46 | 1.19% | 38.11 | 39.95 | 26484 | 10386.86 | 4.91% |
| 2025-04-10 | 38.61 | 38.80 | 1.30 | 3.47% | 38.52 | 39.90 | 33912 | 13283.13 | 6.28% |
| 2025-04-09 | 36.02 | 37.50 | -0.44 | -1.16% | 34.15 | 37.98 | 41947 | 15119.71 | 7.77% |
| 2025-04-08 | 39.00 | 37.94 | -4.21 | -9.99% | 37.94 | 41.31 | 31938 | 12255.72 | 5.92% |
| 2025-04-07 | 42.15 | 42.15 | -4.68 | -9.99% | 42.15 | 42.90 | 9827 | 4146.43 | 1.82% |
| 2025-04-03 | 48.52 | 46.83 | -1.93 | -3.96% | 46.80 | 48.99 | 48282 | 23176.21 | 8.94% |
| 2025-04-02 | 45.25 | 48.76 | 3.61 | 8.00% | 44.51 | 49.67 | 72552 | 34937.35 | 13.44% |
| 2025-04-01 | 47.39 | 45.15 | -2.36 | -4.97% | 44.92 | 47.48 | 40960 | 18713.49 | 7.59% |
| 2025-03-31 | 47.78 | 47.51 | -1.19 | -2.44% | 46.35 | 47.80 | 38500 | 18133.90 | 7.13% |
| 2025-03-28 | 46.70 | 48.70 | 4.43 | 10.01% | 46.70 | 48.70 | 22223 | 10743.26 | 4.11% |
| 2025-03-27 | 44.33 | 44.27 | -0.17 | -0.38% | 43.40 | 44.99 | 13449 | 5959.68 | 2.49% |
| 2025-03-26 | 44.37 | 44.44 | -0.21 | -0.47% | 44.06 | 45.67 | 14269 | 6412.35 | 2.64% |
| 2025-03-25 | 44.03 | 44.65 | 0.69 | 1.57% | 44.03 | 47.15 | 27210 | 12402.12 | 5.03% |
| 2025-03-24 | 45.38 | 43.96 | -1.42 | -3.13% | 42.60 | 45.89 | 22057 | 9691.61 | 4.08% |
| 2025-03-21 | 46.40 | 45.38 | -1.07 | -2.30% | 44.88 | 47.49 | 21654 | 9947.46 | 4.01% |
| 2025-03-20 | 46.48 | 46.45 | -0.43 | -0.92% | 45.68 | 46.99 | 15530 | 7194.92 | 2.87% |
| 2025-03-19 | 46.11 | 46.88 | 0.41 | 0.88% | 46.11 | 47.37 | 17640 | 8260.72 | 3.26% |
| 2025-03-18 | 45.80 | 46.47 | 0.60 | 1.31% | 45.51 | 46.65 | 15731 | 7258.28 | 2.91% |
| 2025-03-17 | 45.82 | 45.87 | -0.08 | -0.17% | 45.10 | 46.16 | 14026 | 6420.38 | 2.59% |
| 2025-03-14 | 44.95 | 45.95 | 1.00 | 2.22% | 44.20 | 46.20 | 18853 | 8519.41 | 3.49% |
| 2025-03-13 | 47.10 | 44.95 | -2.27 | -4.81% | 44.22 | 47.55 | 25980 | 11761.86 | 4.81% |
| 2025-03-12 | 47.73 | 47.22 | -0.30 | -0.63% | 47.22 | 48.14 | 17624 | 8384.87 | 3.26% |
| 2025-03-11 | 47.01 | 47.52 | -0.62 | -1.29% | 46.50 | 48.48 | 23676 | 11201.04 | 4.38% |
| 2025-03-10 | 48.77 | 48.14 | -0.35 | -0.72% | 47.43 | 49.07 | 21733 | 10481.14 | 4.02% |
| 2025-03-07 | 48.22 | 48.49 | -0.42 | -0.86% | 47.89 | 49.68 | 32291 | 15698.23 | 5.97% |
| 2025-03-06 | 48.00 | 48.91 | 0.76 | 1.58% | 48.00 | 49.96 | 48457 | 23737.35 | 8.96% |
| 2025-03-05 | 47.95 | 48.15 | -0.28 | -0.58% | 47.10 | 49.26 | 57444 | 27703.35 | 10.63% |
| 2025-03-04 | 44.10 | 48.43 | 4.40 | 9.99% | 44.00 | 48.43 | 24889 | 11839.79 | 4.60% |
| 2025-03-03 | 45.05 | 44.03 | -1.47 | -3.23% | 43.60 | 45.79 | 35455 | 15799.54 | 6.56% |
| 2025-02-28 | 46.50 | 45.50 | -0.99 | -2.13% | 45.30 | 47.90 | 41758 | 19407.06 | 7.72% |
| 2025-02-27 | 46.60 | 46.49 | -0.11 | -0.24% | 45.40 | 47.28 | 35641 | 16529.99 | 6.59% |
| 2025-02-26 | 45.90 | 46.60 | 0.70 | 1.53% | 45.90 | 48.88 | 51653 | 24438.03 | 9.56% |
| 2025-02-25 | 44.42 | 45.90 | 0.43 | 0.95% | 44.03 | 46.51 | 37255 | 16989.12 | 6.89% |
| 2025-02-24 | 45.03 | 45.47 | 0.49 | 1.09% | 44.81 | 47.21 | 45924 | 21007.53 | 8.50% |
| 2025-02-21 | 45.85 | 44.98 | -0.55 | -1.21% | 44.26 | 46.00 | 61175 | 27469.03 | 11.32% |
| 2025-02-20 | 41.36 | 45.53 | 4.14 | 10.00% | 40.93 | 45.53 | 37202 | 16372.87 | 6.88% |
| 2025-02-19 | 39.05 | 41.39 | 2.29 | 5.86% | 39.01 | 41.51 | 36153 | 14732.00 | 6.69% |
| 2025-02-18 | 39.40 | 39.10 | -0.20 | -0.51% | 38.93 | 40.08 | 21409 | 8460.32 | 3.96% |
| 2025-02-17 | 38.81 | 39.30 | 0.43 | 1.11% | 38.51 | 39.45 | 13699 | 5353.78 | 2.53% |
| 2025-02-14 | 38.28 | 38.87 | 0.38 | 0.99% | 38.21 | 39.58 | 15939 | 6195.78 | 2.95% |
| 2025-02-13 | 39.70 | 38.49 | -1.29 | -3.24% | 38.48 | 40.00 | 18339 | 7144.10 | 3.39% |
| 2025-02-12 | 39.50 | 39.78 | 0.13 | 0.33% | 39.18 | 40.55 | 21374 | 8502.00 | 3.95% |
| 2025-02-11 | 39.42 | 39.65 | 0.43 | 1.10% | 38.83 | 39.77 | 16148 | 6365.98 | 2.99% |
| 2025-02-10 | 38.90 | 39.22 | 0.22 | 0.56% | 38.09 | 39.33 | 18025 | 6982.34 | 3.33% |
| 2025-02-07 | 39.21 | 39.00 | -0.10 | -0.26% | 38.33 | 39.53 | 19700 | 7687.55 | 3.64% |
| 2025-02-06 | 37.90 | 39.10 | 1.20 | 3.17% | 37.66 | 39.25 | 19998 | 7765.99 | 3.70% |
| 2025-02-05 | 37.59 | 37.90 | 0.32 | 0.85% | 37.02 | 38.26 | 13888 | 5233.53 | 2.57% |
| 2025-01-27 | 38.11 | 37.58 | -0.60 | -1.57% | 37.40 | 38.34 | 10575 | 3999.56 | 1.96% |
| 2025-01-24 | 37.11 | 38.18 | 0.71 | 1.89% | 36.92 | 38.21 | 11160 | 4220.39 | 2.06% |
| 2025-01-23 | 38.05 | 37.47 | -0.20 | -0.53% | 37.40 | 38.60 | 12818 | 4853.43 | 2.37% |
| 2025-01-22 | 37.75 | 37.67 | -0.11 | -0.29% | 37.38 | 38.08 | 9385 | 3538.89 | 1.74% |
| 2025-01-21 | 37.28 | 37.78 | 0.48 | 1.29% | 36.90 | 37.82 | 12080 | 4522.33 | 2.23% |
| 2025-01-20 | 37.70 | 37.30 | -0.06 | -0.16% | 36.91 | 37.86 | 9745 | 3633.48 | 1.80% |
| 2025-01-17 | 36.94 | 37.36 | 0.45 | 1.22% | 36.63 | 37.56 | 11352 | 4220.00 | 2.10% |
| 2025-01-16 | 36.72 | 36.91 | 0.19 | 0.52% | 36.26 | 37.29 | 12883 | 4750.15 | 2.38% |
| 2025-01-15 | 36.96 | 36.72 | -0.34 | -0.92% | 36.48 | 37.18 | 11718 | 4305.98 | 2.17% |
| 2025-01-14 | 35.42 | 37.06 | 2.42 | 6.99% | 34.50 | 37.27 | 19766 | 7183.63 | 3.66% |
| 2025-01-13 | 34.30 | 34.64 | -0.28 | -0.80% | 33.76 | 35.45 | 11403 | 3943.73 | 2.11% |
| 2025-01-10 | 34.57 | 34.92 | 0.30 | 0.87% | 34.30 | 35.77 | 15659 | 5521.87 | 2.90% |
| 2025-01-09 | 33.81 | 34.62 | 0.60 | 1.76% | 33.72 | 34.98 | 10918 | 3770.87 | 2.02% |
| 2025-01-08 | 33.89 | 34.02 | 0.02 | 0.06% | 32.86 | 34.31 | 11311 | 3801.92 | 2.09% |
| 2025-01-07 | 33.57 | 34.00 | 0.62 | 1.86% | 33.21 | 34.11 | 6481 | 2182.72 | 1.20% |
| 2025-01-06 | 33.51 | 33.38 | -0.23 | -0.68% | 32.71 | 34.12 | 7921 | 2649.20 | 1.47% |
| 2025-01-03 | 35.27 | 33.61 | -1.35 | -3.86% | 33.58 | 35.30 | 9700 | 3320.70 | 1.79% |
| 2025-01-02 | 35.66 | 34.96 | -0.89 | -2.48% | 34.52 | 36.46 | 11260 | 3978.82 | 2.08% |
| 2024-12-31 | 37.29 | 35.85 | -1.44 | -3.86% | 35.80 | 37.29 | 9888 | 3592.26 | 1.83% |
| 2024-12-30 | 37.41 | 37.29 | -0.29 | -0.77% | 37.01 | 38.20 | 8831 | 3311.34 | 1.63% |
| 2024-12-27 | 37.79 | 37.58 | 0.12 | 0.32% | 37.30 | 38.13 | 10685 | 4029.68 | 1.98% |
| 2024-12-26 | 36.67 | 37.46 | 0.91 | 2.49% | 36.40 | 37.71 | 14366 | 5366.47 | 2.66% |
| 2024-12-25 | 36.82 | 36.55 | -0.35 | -0.95% | 35.81 | 37.18 | 10420 | 3798.97 | 1.93% |
| 2024-12-24 | 36.45 | 36.90 | 0.72 | 1.99% | 36.01 | 37.68 | 10494 | 3867.17 | 1.94% |
| 2024-12-23 | 37.56 | 36.18 | -1.47 | -3.90% | 36.01 | 37.77 | 13760 | 5043.45 | 2.55% |
| 2024-12-20 | 36.66 | 37.65 | 0.85 | 2.31% | 36.50 | 38.38 | 15985 | 6024.74 | 2.96% |
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。
