| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.85 | 30.90 | -0.03 | -0.10% | 30.61 | 31.18 | 8557 | 2638.33 | 1.21% |
| 2026-02-03 | 30.80 | 30.93 | 0.37 | 1.21% | 30.56 | 31.02 | 11453 | 3533.66 | 1.62% |
| 2026-02-02 | 30.82 | 30.56 | -0.48 | -1.55% | 30.52 | 31.25 | 15491 | 4791.53 | 2.20% |
| 2026-01-30 | 30.53 | 31.04 | 0.27 | 0.88% | 30.31 | 31.30 | 14705 | 4546.10 | 2.08% |
| 2026-01-29 | 31.30 | 30.77 | -0.58 | -1.85% | 30.59 | 31.70 | 21652 | 6727.25 | 3.07% |
| 2026-01-28 | 32.46 | 31.35 | -1.35 | -4.13% | 31.28 | 32.68 | 34648 | 10985.22 | 4.91% |
| 2026-01-27 | 32.52 | 32.70 | 0.15 | 0.46% | 31.30 | 32.80 | 20984 | 6731.48 | 2.97% |
| 2026-01-26 | 33.30 | 32.55 | -0.76 | -2.28% | 32.32 | 33.33 | 20581 | 6736.79 | 2.92% |
| 2026-01-23 | 33.43 | 33.31 | -0.13 | -0.39% | 33.16 | 33.65 | 25737 | 8577.70 | 3.65% |
| 2026-01-22 | 34.50 | 33.44 | -1.05 | -3.04% | 33.24 | 34.60 | 32129 | 10804.55 | 4.55% |
| 2026-01-21 | 33.20 | 34.49 | 0.84 | 2.50% | 32.86 | 34.68 | 53536 | 18245.23 | 7.59% |
| 2026-01-20 | 31.68 | 33.65 | 2.09 | 6.62% | 31.48 | 34.35 | 91048 | 30259.45 | 12.91% |
| 2026-01-19 | 31.70 | 31.56 | 0.03 | 0.10% | 31.41 | 31.77 | 13281 | 4195.11 | 1.88% |
| 2026-01-16 | 31.22 | 31.53 | 0.58 | 1.87% | 30.90 | 31.54 | 17345 | 5436.40 | 2.46% |
| 2026-01-15 | 30.77 | 30.95 | 0.00 | 0.00% | 30.69 | 31.22 | 11186 | 3468.16 | 1.59% |
| 2026-01-14 | 31.31 | 30.95 | -0.26 | -0.83% | 30.50 | 31.44 | 24154 | 7500.28 | 3.42% |
| 2026-01-13 | 31.08 | 31.21 | 0.05 | 0.16% | 30.88 | 31.71 | 19111 | 5978.99 | 2.71% |
| 2026-01-12 | 31.15 | 31.16 | 0.10 | 0.32% | 30.98 | 31.50 | 19095 | 5962.80 | 2.71% |
| 2026-01-09 | 31.28 | 31.06 | 0.15 | 0.49% | 30.64 | 31.40 | 16280 | 5032.46 | 2.31% |
| 2026-01-08 | 30.67 | 30.91 | 0.09 | 0.29% | 30.38 | 31.77 | 18457 | 5721.78 | 2.62% |
| 2026-01-07 | 30.30 | 30.82 | 0.47 | 1.55% | 30.12 | 31.65 | 28983 | 8923.55 | 4.11% |
| 2026-01-06 | 30.48 | 30.35 | 0.42 | 1.40% | 29.80 | 30.58 | 17411 | 5261.61 | 2.47% |
| 2026-01-05 | 29.59 | 29.93 | 0.34 | 1.15% | 29.50 | 30.08 | 14873 | 4443.24 | 2.11% |
| 2025-12-31 | 29.68 | 29.59 | -0.16 | -0.54% | 29.41 | 30.02 | 10349 | 3060.81 | 1.47% |
| 2025-12-30 | 29.44 | 29.75 | 0.41 | 1.40% | 29.19 | 30.16 | 15253 | 4546.78 | 2.16% |
| 2025-12-29 | 29.36 | 29.34 | 0.07 | 0.24% | 29.06 | 29.50 | 8619 | 2526.18 | 1.22% |
| 2025-12-26 | 29.54 | 29.27 | -0.28 | -0.95% | 29.11 | 29.61 | 8138 | 2391.14 | 1.15% |
| 2025-12-25 | 29.36 | 29.55 | 0.25 | 0.85% | 29.23 | 29.58 | 8546 | 2514.30 | 1.21% |
| 2025-12-24 | 28.93 | 29.30 | 0.49 | 1.70% | 28.82 | 29.36 | 8134 | 2373.83 | 1.15% |
| 2025-12-23 | 29.14 | 28.81 | -0.33 | -1.13% | 28.71 | 29.17 | 7980 | 2306.42 | 1.13% |
| 2025-12-22 | 29.43 | 29.14 | -0.29 | -0.99% | 29.08 | 29.58 | 13241 | 3878.06 | 1.88% |
| 2025-12-19 | 29.29 | 29.43 | 0.05 | 0.17% | 29.29 | 29.88 | 12812 | 3790.41 | 1.82% |
| 2025-12-18 | 29.09 | 29.38 | 0.28 | 0.96% | 28.94 | 29.59 | 9966 | 2928.50 | 1.41% |
| 2025-12-17 | 29.01 | 29.10 | 0.10 | 0.34% | 28.73 | 29.61 | 16351 | 4761.98 | 2.32% |
| 2025-12-16 | 28.88 | 29.00 | 0.32 | 1.12% | 28.36 | 29.39 | 17487 | 5049.33 | 2.48% |
| 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% |
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。
