| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
