| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.65 | 7.56 | -0.19 | -2.45% | 7.51 | 7.80 | 195368 | 14885.71 | 6.59% | 0.00 |
| 2025-04-02 | 8.11 | 7.75 | -0.44 | -5.37% | 7.69 | 8.16 | 291849 | 22961.72 | 9.85% | 0.00 |
| 2025-04-01 | 8.45 | 8.19 | 0.08 | 0.99% | 8.14 | 8.72 | 282498 | 23742.36 | 9.54% | 0.00 |
| 2025-03-31 | 9.00 | 8.11 | -1.71 | -17.41% | 8.04 | 9.25 | 416080 | 34694.09 | 14.04% | 22.00 |
| 2025-03-28 | 11.50 | 9.82 | -2.45 | -19.97% | 9.82 | 11.53 | 496309 | 49780.34 | 16.75% | 17.00 |
| 2025-03-13 | 12.18 | 12.27 | -0.03 | -0.24% | 11.66 | 12.29 | 368735 | 44068.77 | 12.45% | 30.00 |
| 2025-03-12 | 10.48 | 12.30 | 2.05 | 20.00% | 10.48 | 12.30 | 469187 | 54933.45 | 15.84% | 1.00 |
| 2025-03-11 | 10.05 | 10.25 | -0.05 | -0.49% | 10.05 | 10.47 | 115458 | 11921.84 | 3.90% | 0.00 |
| 2025-03-10 | 9.97 | 10.30 | 0.18 | 1.78% | 9.85 | 10.35 | 130232 | 13108.02 | 4.40% | 4.00 |
| 2025-03-07 | 10.14 | 10.12 | -0.04 | -0.39% | 10.02 | 10.41 | 103165 | 10520.99 | 3.48% | 0.00 |
| 2025-03-06 | 10.00 | 10.16 | 0.05 | 0.49% | 9.83 | 10.45 | 136673 | 13998.37 | 4.61% | 0.00 |
| 2025-03-05 | 10.20 | 10.11 | -0.16 | -1.56% | 10.01 | 10.53 | 146523 | 14983.80 | 4.95% | 0.00 |
| 2025-03-04 | 10.10 | 10.27 | -0.13 | -1.25% | 10.02 | 10.43 | 147767 | 15137.55 | 4.99% | 16.00 |
| 2025-03-03 | 9.70 | 10.40 | 0.66 | 6.78% | 9.50 | 10.59 | 288014 | 28863.96 | 9.72% | 2.00 |
| 2025-02-28 | 9.50 | 9.74 | 0.27 | 2.85% | 9.34 | 9.98 | 238737 | 23068.70 | 8.06% | 0.00 |
| 2025-02-27 | 9.89 | 9.47 | -0.32 | -3.27% | 9.26 | 9.90 | 205915 | 19497.10 | 6.95% | 0.00 |
| 2025-02-26 | 9.14 | 9.79 | 0.67 | 7.35% | 9.11 | 9.79 | 257128 | 24634.58 | 8.68% | 51.00 |
| 2025-02-25 | 8.93 | 9.12 | 0.10 | 1.11% | 8.82 | 9.27 | 169211 | 15398.39 | 5.71% | 0.00 |
| 2025-02-24 | 9.03 | 9.02 | -0.05 | -0.55% | 8.96 | 9.39 | 145211 | 13279.36 | 4.90% | 0.00 |
| 2025-02-21 | 9.14 | 9.07 | -0.07 | -0.77% | 8.86 | 9.22 | 124316 | 11209.50 | 4.20% | 0.00 |
| 2025-02-20 | 9.00 | 9.14 | 0.10 | 1.11% | 8.88 | 9.29 | 130337 | 11959.97 | 4.40% | 0.00 |
| 2025-02-19 | 8.87 | 9.04 | 0.21 | 2.38% | 8.75 | 9.05 | 104537 | 9358.19 | 3.53% | 0.00 |
| 2025-02-18 | 9.08 | 8.83 | -0.22 | -2.43% | 8.76 | 9.22 | 132357 | 11843.83 | 4.47% | 0.00 |
| 2025-02-17 | 8.72 | 9.05 | 0.34 | 3.90% | 8.72 | 9.06 | 123095 | 11007.37 | 4.15% | 0.00 |
| 2025-02-14 | 8.66 | 8.71 | 0.06 | 0.69% | 8.58 | 8.85 | 67053 | 5810.98 | 2.26% | 0.00 |
| 2025-02-13 | 8.89 | 8.65 | -0.24 | -2.70% | 8.64 | 8.94 | 86232 | 7545.17 | 2.91% | 0.00 |
| 2025-02-12 | 8.85 | 8.89 | 0.04 | 0.45% | 8.76 | 8.92 | 77144 | 6820.91 | 2.60% | 0.00 |
| 2025-02-11 | 8.92 | 8.85 | 0.01 | 0.11% | 8.75 | 9.07 | 103681 | 9272.14 | 3.50% | 0.00 |
| 2025-02-10 | 8.74 | 8.84 | 0.09 | 1.03% | 8.60 | 8.88 | 84083 | 7368.28 | 2.84% | 0.00 |
| 2025-02-07 | 8.65 | 8.75 | 0.10 | 1.16% | 8.61 | 9.08 | 107283 | 9543.74 | 3.62% | 0.00 |
| 2025-02-06 | 8.55 | 8.65 | 0.05 | 0.58% | 8.49 | 8.70 | 72228 | 6214.11 | 2.44% | 0.00 |
| 2025-02-05 | 8.11 | 8.60 | 0.54 | 6.70% | 8.11 | 8.71 | 121823 | 10403.94 | 4.11% | 0.00 |
| 2025-01-27 | 8.62 | 8.06 | -0.43 | -5.06% | 8.02 | 8.65 | 93141 | 7687.93 | 3.14% | 0.00 |
| 2025-01-24 | 8.55 | 8.49 | -0.11 | -1.28% | 8.30 | 8.65 | 90131 | 7620.24 | 3.04% | 0.00 |
| 2025-01-23 | 9.05 | 8.60 | -0.22 | -2.49% | 8.55 | 9.08 | 81187 | 7206.76 | 2.74% | 0.00 |
| 2025-01-22 | 8.93 | 8.82 | -0.18 | -2.00% | 8.77 | 9.01 | 50508 | 4480.64 | 1.70% | 0.00 |
| 2025-01-21 | 8.80 | 9.00 | 0.17 | 1.93% | 8.56 | 9.10 | 111855 | 9857.58 | 3.78% | 0.00 |
| 2025-01-20 | 9.01 | 8.83 | 0.00 | 0.00% | 8.75 | 9.13 | 94646 | 8415.00 | 3.19% | 0.00 |
| 2025-01-17 | 9.07 | 8.83 | -0.37 | -4.02% | 8.81 | 9.34 | 171032 | 15437.07 | 5.77% | 0.00 |
| 2025-01-16 | 8.26 | 9.20 | 0.91 | 10.98% | 8.22 | 9.36 | 241945 | 21221.23 | 8.17% | 0.00 |
| 2025-01-15 | 8.00 | 8.29 | 0.33 | 4.15% | 7.91 | 8.42 | 121145 | 9973.52 | 4.09% | 0.00 |
| 2025-01-14 | 7.57 | 7.96 | 0.39 | 5.15% | 7.57 | 7.98 | 82191 | 6451.13 | 2.77% | 0.00 |
| 2025-01-13 | 7.44 | 7.57 | -0.04 | -0.53% | 7.32 | 7.80 | 56959 | 4304.67 | 1.92% | 0.00 |
| 2025-01-10 | 7.80 | 7.61 | -0.23 | -2.93% | 7.61 | 7.91 | 57017 | 4415.97 | 1.92% | 0.00 |
| 2025-01-09 | 7.61 | 7.84 | 0.18 | 2.35% | 7.51 | 7.95 | 76745 | 5981.86 | 2.59% | 0.00 |
| 2025-01-08 | 7.67 | 7.66 | -0.07 | -0.91% | 7.43 | 7.81 | 76702 | 5862.31 | 2.59% | 0.00 |
| 2025-01-07 | 7.14 | 7.73 | 0.66 | 9.34% | 7.07 | 7.75 | 114531 | 8541.94 | 3.87% | 5.00 |
| 2025-01-06 | 7.07 | 7.07 | -0.01 | -0.14% | 6.72 | 7.16 | 75708 | 5297.14 | 2.56% | 0.00 |
| 2025-01-03 | 7.74 | 7.08 | -0.62 | -8.05% | 6.99 | 7.81 | 103242 | 7592.82 | 3.48% | 0.00 |
| 2025-01-02 | 7.84 | 7.70 | -0.15 | -1.91% | 7.60 | 8.15 | 110732 | 8730.07 | 3.74% | 0.00 |
| 2024-12-31 | 8.05 | 7.85 | -0.05 | -0.63% | 7.82 | 8.05 | 77108 | 6091.41 | 2.60% | 0.00 |
| 2024-12-30 | 7.64 | 7.90 | 0.21 | 2.73% | 7.42 | 8.07 | 87823 | 6831.57 | 2.96% | 0.00 |
| 2024-12-27 | 7.56 | 7.69 | 0.13 | 1.72% | 7.52 | 7.83 | 70042 | 5395.52 | 2.36% | 0.00 |
| 2024-12-26 | 7.38 | 7.56 | 0.25 | 3.42% | 7.29 | 7.68 | 83596 | 6296.83 | 2.82% | 0.00 |
| 2024-12-25 | 7.87 | 7.31 | -0.56 | -7.12% | 7.24 | 7.90 | 135978 | 10118.91 | 4.59% | 0.00 |
| 2024-12-24 | 7.95 | 7.87 | 0.12 | 1.55% | 7.60 | 8.01 | 102908 | 8062.31 | 3.47% | 0.00 |
| 2024-12-23 | 8.38 | 7.75 | -0.61 | -7.30% | 7.70 | 8.43 | 127540 | 10215.47 | 4.30% | 0.00 |
| 2024-12-20 | 8.15 | 8.36 | 0.22 | 2.70% | 8.14 | 8.55 | 101444 | 8475.54 | 3.42% | 0.00 |
| 2024-12-19 | 8.04 | 8.14 | 0.01 | 0.12% | 7.97 | 8.20 | 83373 | 6738.47 | 2.81% | 0.00 |
| 2024-12-18 | 8.31 | 8.13 | -0.17 | -2.05% | 8.01 | 8.38 | 118894 | 9757.30 | 4.01% | 0.00 |
| 2024-12-17 | 8.62 | 8.30 | -0.40 | -4.60% | 8.22 | 8.75 | 131217 | 11046.34 | 4.43% | 0.00 |
| 2024-12-16 | 8.91 | 8.70 | -0.29 | -3.23% | 8.61 | 9.07 | 146166 | 12758.05 | 4.93% | 0.00 |
| 2024-12-13 | 9.09 | 8.99 | -0.21 | -2.28% | 8.94 | 9.35 | 149264 | 13634.27 | 5.04% | 0.00 |
| 2024-12-12 | 8.98 | 9.20 | 0.20 | 2.22% | 8.89 | 9.50 | 213051 | 19471.79 | 7.19% | 0.00 |
| 2024-12-11 | 8.45 | 9.00 | 0.56 | 6.64% | 8.40 | 9.08 | 227790 | 20004.60 | 7.69% | 1.00 |
| 2024-12-10 | 8.79 | 8.44 | -0.02 | -0.24% | 8.41 | 8.80 | 143290 | 12303.47 | 4.84% | 0.00 |
| 2024-12-09 | 8.40 | 8.46 | 0.06 | 0.71% | 8.31 | 8.80 | 160381 | 13643.92 | 5.41% | 10.00 |
| 2024-12-06 | 8.19 | 8.40 | 0.27 | 3.32% | 8.09 | 8.40 | 154171 | 12753.34 | 5.20% | 0.00 |
| 2024-12-05 | 8.12 | 8.13 | 0.01 | 0.12% | 8.01 | 8.20 | 100332 | 8127.58 | 3.39% | 0.00 |
| 2024-12-04 | 8.22 | 8.12 | -0.10 | -1.22% | 8.09 | 8.42 | 135528 | 11110.17 | 4.57% | 13.00 |
| 2024-12-03 | 8.16 | 8.22 | 0.02 | 0.24% | 8.13 | 8.59 | 185151 | 15398.93 | 6.25% | 0.00 |
| 2024-12-02 | 7.77 | 8.20 | 0.40 | 5.13% | 7.76 | 8.20 | 219479 | 17734.09 | 7.41% | 0.00 |
| 2024-11-29 | 7.78 | 7.80 | 0.01 | 0.13% | 7.62 | 7.87 | 112723 | 8737.44 | 3.80% | 0.00 |
| 2024-11-28 | 7.81 | 7.79 | -0.02 | -0.26% | 7.76 | 8.12 | 158127 | 12589.86 | 5.34% | 0.00 |
| 2024-11-27 | 7.74 | 7.81 | 0.00 | 0.00% | 7.39 | 7.99 | 166576 | 12754.96 | 5.62% | 0.00 |
| 2024-11-26 | 7.69 | 7.81 | 0.21 | 2.76% | 7.60 | 8.33 | 266044 | 21178.10 | 8.98% | 12.00 |
| 2024-11-25 | 7.18 | 7.60 | 0.52 | 7.34% | 7.07 | 7.63 | 171306 | 12664.62 | 5.78% | 0.00 |
| 2024-11-22 | 7.40 | 7.08 | -0.32 | -4.32% | 7.06 | 7.46 | 79842 | 5816.00 | 2.69% | 0.00 |
| 2024-11-21 | 7.38 | 7.40 | 0.08 | 1.09% | 7.25 | 7.46 | 78186 | 5758.02 | 2.64% | 0.00 |
| 2024-11-20 | 7.16 | 7.32 | 0.16 | 2.23% | 7.11 | 7.39 | 108139 | 7865.94 | 3.65% | 0.00 |
汉邦高科(300449)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。
