| 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 | 6.85 | 6.84 | 0.00 | 0.00% | 6.61 | 6.94 | 62025 | 4209.02 | 1.61% | 0.00 |
| 2025-12-12 | 6.94 | 6.84 | -0.06 | -0.87% | 6.80 | 7.02 | 63796 | 4402.81 | 1.65% | 0.00 |
| 2025-12-11 | 7.10 | 6.90 | -0.18 | -2.54% | 6.88 | 7.11 | 75236 | 5249.75 | 1.95% | 13.00 |
| 2025-12-10 | 7.18 | 7.08 | -0.11 | -1.53% | 7.05 | 7.19 | 67571 | 4798.15 | 1.75% | 0.00 |
| 2025-12-09 | 7.16 | 7.19 | 0.03 | 0.42% | 7.12 | 7.24 | 63247 | 4545.27 | 1.64% | 0.00 |
| 2025-12-08 | 7.15 | 7.16 | 0.04 | 0.56% | 7.12 | 7.24 | 67222 | 4831.02 | 1.74% | 0.00 |
| 2025-12-05 | 7.04 | 7.12 | 0.10 | 1.42% | 6.94 | 7.14 | 56674 | 3988.94 | 1.47% | 0.00 |
| 2025-12-04 | 7.12 | 7.02 | -0.10 | -1.40% | 6.95 | 7.13 | 67647 | 4748.56 | 1.75% | 0.00 |
| 2025-12-03 | 7.32 | 7.12 | -0.23 | -3.13% | 7.07 | 7.35 | 101503 | 7270.09 | 2.63% | 0.00 |
| 2025-12-02 | 7.40 | 7.35 | -0.05 | -0.68% | 7.27 | 7.40 | 107590 | 7875.95 | 2.79% | 0.00 |
| 2025-12-01 | 7.43 | 7.40 | -0.18 | -2.37% | 7.26 | 7.45 | 191960 | 14114.25 | 4.98% | 0.00 |
| 2025-11-28 | 7.37 | 7.58 | 0.17 | 2.29% | 7.23 | 7.59 | 230279 | 17056.67 | 5.97% | 0.00 |
| 2025-11-27 | 7.07 | 7.41 | 0.34 | 4.81% | 7.00 | 7.45 | 157877 | 11479.63 | 4.09% | 0.00 |
| 2025-11-26 | 7.23 | 7.07 | -0.16 | -2.21% | 7.06 | 7.30 | 61060 | 4372.92 | 1.58% | 0.00 |
| 2025-11-25 | 7.13 | 7.23 | 0.10 | 1.40% | 7.10 | 7.27 | 64774 | 4670.17 | 1.68% | 0.00 |
| 2025-11-24 | 6.95 | 7.13 | 0.20 | 2.89% | 6.90 | 7.14 | 82076 | 5764.73 | 2.13% | 0.00 |
| 2025-11-21 | 7.05 | 6.93 | -0.22 | -3.08% | 6.89 | 7.23 | 88119 | 6177.53 | 2.29% | 0.00 |
| 2025-11-20 | 7.25 | 7.15 | -0.01 | -0.14% | 7.02 | 7.25 | 64751 | 4609.78 | 1.68% | 0.00 |
| 2025-11-19 | 7.40 | 7.16 | -0.24 | -3.24% | 7.15 | 7.44 | 72398 | 5223.91 | 1.88% | 0.00 |
| 2025-11-18 | 7.43 | 7.40 | -0.03 | -0.40% | 7.31 | 7.43 | 68506 | 5044.04 | 1.78% | 0.00 |
| 2025-11-17 | 7.25 | 7.43 | 0.25 | 3.48% | 7.15 | 7.50 | 98187 | 7230.14 | 2.55% | 0.00 |
| 2025-11-14 | 7.15 | 7.18 | -0.03 | -0.42% | 7.15 | 7.30 | 67819 | 4906.33 | 1.76% | 0.00 |
| 2025-11-13 | 7.28 | 7.21 | -0.05 | -0.69% | 7.15 | 7.30 | 72910 | 5267.88 | 1.89% | 0.00 |
| 2025-11-12 | 7.30 | 7.26 | -0.04 | -0.55% | 7.21 | 7.33 | 42621 | 3097.17 | 1.11% | 0.00 |
| 2025-11-11 | 7.30 | 7.30 | 0.00 | 0.00% | 7.24 | 7.35 | 42839 | 3126.38 | 1.11% | 0.00 |
| 2025-11-10 | 7.20 | 7.30 | 0.10 | 1.39% | 7.19 | 7.33 | 52775 | 3843.79 | 1.37% | 0.00 |
| 2025-11-07 | 7.21 | 7.20 | -0.02 | -0.28% | 7.13 | 7.27 | 44618 | 3214.18 | 1.16% | 0.00 |
| 2025-11-06 | 7.31 | 7.22 | -0.11 | -1.50% | 7.21 | 7.36 | 48542 | 3517.55 | 1.26% | 0.00 |
| 2025-11-05 | 7.20 | 7.33 | 0.08 | 1.10% | 7.17 | 7.42 | 81940 | 5995.81 | 2.13% | 0.00 |
| 2025-11-04 | 7.22 | 7.25 | 0.00 | 0.00% | 7.14 | 7.28 | 51868 | 3737.85 | 1.35% | 0.00 |
| 2025-11-03 | 7.10 | 7.25 | 0.19 | 2.69% | 7.07 | 7.25 | 75088 | 5379.29 | 1.95% | 0.00 |
| 2025-10-31 | 6.96 | 7.06 | 0.14 | 2.02% | 6.89 | 7.11 | 72865 | 5118.01 | 1.89% | 0.00 |
| 2025-10-30 | 7.01 | 6.92 | -0.08 | -1.14% | 6.86 | 7.04 | 63454 | 4390.42 | 1.65% | 0.00 |
| 2025-10-29 | 7.20 | 7.00 | -0.23 | -3.18% | 6.97 | 7.20 | 98732 | 6924.15 | 2.56% | 0.00 |
| 2025-10-28 | 7.20 | 7.23 | 0.04 | 0.56% | 7.14 | 7.27 | 64398 | 4654.90 | 1.67% | 0.00 |
| 2025-10-27 | 7.22 | 7.19 | 0.04 | 0.56% | 7.09 | 7.25 | 71277 | 5115.00 | 1.85% | 0.00 |
| 2025-10-24 | 7.17 | 7.15 | -0.01 | -0.14% | 7.11 | 7.27 | 57716 | 4140.86 | 1.50% | 0.00 |
| 2025-10-23 | 7.09 | 7.16 | 0.08 | 1.13% | 7.05 | 7.16 | 66619 | 4732.42 | 1.73% | 0.00 |
| 2025-10-22 | 7.10 | 7.08 | -0.02 | -0.28% | 7.03 | 7.16 | 44731 | 3174.90 | 1.16% | 0.00 |
| 2025-10-21 | 7.00 | 7.10 | 0.15 | 2.16% | 6.94 | 7.10 | 56152 | 3942.05 | 1.46% | 0.00 |
| 2025-10-20 | 6.89 | 6.95 | 0.18 | 2.66% | 6.84 | 6.95 | 56032 | 3866.67 | 1.45% | 0.00 |
| 2025-10-17 | 6.90 | 6.77 | -0.14 | -2.03% | 6.75 | 6.94 | 63052 | 4329.34 | 1.64% | 0.00 |
| 2025-10-16 | 7.07 | 6.91 | -0.12 | -1.71% | 6.88 | 7.07 | 62590 | 4343.65 | 1.62% | 26.00 |
| 2025-10-15 | 6.96 | 7.03 | 0.07 | 1.01% | 6.90 | 7.08 | 59344 | 4154.02 | 1.54% | 0.00 |
| 2025-10-14 | 7.08 | 6.96 | -0.12 | -1.69% | 6.90 | 7.20 | 77396 | 5427.41 | 2.01% | 0.00 |
| 2025-10-13 | 6.97 | 7.08 | -0.03 | -0.42% | 6.71 | 7.09 | 93743 | 6539.34 | 2.43% | 0.00 |
| 2025-10-10 | 7.18 | 7.11 | -0.09 | -1.25% | 7.11 | 7.26 | 81170 | 5816.84 | 2.11% | 0.00 |
| 2025-10-09 | 7.32 | 7.20 | -0.06 | -0.83% | 7.17 | 7.36 | 85416 | 6168.37 | 2.22% | 0.00 |
| 2025-09-30 | 7.25 | 7.26 | 0.04 | 0.55% | 7.20 | 7.32 | 67046 | 4866.36 | 1.74% | 0.00 |
| 2025-09-29 | 7.26 | 7.22 | -0.04 | -0.55% | 7.08 | 7.32 | 80341 | 5780.40 | 2.08% | 0.00 |
| 2025-09-26 | 7.32 | 7.26 | -0.08 | -1.09% | 7.22 | 7.41 | 82563 | 6028.51 | 2.14% | 0.00 |
| 2025-09-25 | 7.45 | 7.34 | -0.14 | -1.87% | 7.32 | 7.52 | 99520 | 7377.54 | 2.58% | 0.00 |
| 2025-09-24 | 7.31 | 7.48 | 0.13 | 1.77% | 7.25 | 7.49 | 131975 | 9738.88 | 3.42% | 0.00 |
| 2025-09-23 | 7.68 | 7.35 | -0.33 | -4.30% | 7.14 | 7.70 | 184366 | 13399.29 | 4.78% | 0.00 |
| 2025-09-22 | 7.85 | 7.68 | -0.17 | -2.17% | 7.54 | 7.90 | 145001 | 11173.65 | 3.76% | 0.00 |
| 2025-09-19 | 7.97 | 7.85 | -0.17 | -2.12% | 7.75 | 8.06 | 137926 | 10880.66 | 3.58% | 0.00 |
| 2025-09-18 | 8.39 | 8.02 | -0.37 | -4.41% | 7.93 | 8.53 | 276491 | 22682.73 | 7.17% | 0.00 |
| 2025-09-17 | 8.23 | 8.39 | 0.09 | 1.08% | 8.15 | 8.48 | 337600 | 28112.45 | 8.76% | 0.00 |
| 2025-09-16 | 7.47 | 8.30 | 0.85 | 11.41% | 7.38 | 8.56 | 540356 | 44328.26 | 14.02% | 36.00 |
| 2025-09-15 | 7.39 | 7.45 | 0.07 | 0.95% | 7.30 | 7.48 | 75246 | 5565.40 | 1.95% | 0.00 |
| 2025-09-12 | 7.36 | 7.38 | 0.02 | 0.27% | 7.30 | 7.43 | 81633 | 6015.91 | 2.12% | 0.00 |
| 2025-09-11 | 7.22 | 7.36 | 0.13 | 1.80% | 7.11 | 7.38 | 89138 | 6472.91 | 2.31% | 0.00 |
| 2025-09-10 | 7.21 | 7.23 | 0.05 | 0.70% | 7.16 | 7.44 | 82025 | 5972.23 | 2.13% | 0.00 |
| 2025-09-09 | 7.34 | 7.18 | -0.15 | -2.05% | 7.17 | 7.36 | 70163 | 5085.73 | 1.82% | 0.00 |
| 2025-09-08 | 7.37 | 7.33 | -0.02 | -0.27% | 7.24 | 7.41 | 87084 | 6354.80 | 2.26% | 0.00 |
| 2025-09-05 | 7.30 | 7.35 | 0.12 | 1.66% | 7.14 | 7.40 | 91588 | 6662.67 | 2.38% | 0.00 |
| 2025-09-04 | 7.29 | 7.23 | -0.03 | -0.41% | 7.17 | 7.41 | 109629 | 8002.76 | 2.84% | 0.00 |
| 2025-09-03 | 7.55 | 7.26 | -0.26 | -3.46% | 7.25 | 7.56 | 104704 | 7734.82 | 2.72% | 0.00 |
| 2025-09-02 | 7.80 | 7.52 | -0.22 | -2.84% | 7.43 | 7.82 | 135497 | 10222.27 | 3.51% | 0.00 |
| 2025-09-01 | 7.73 | 7.74 | 0.01 | 0.13% | 7.71 | 7.92 | 134782 | 10523.62 | 3.50% | 0.00 |
| 2025-08-29 | 7.99 | 7.73 | -0.26 | -3.25% | 7.71 | 8.01 | 157499 | 12238.20 | 4.09% | 0.00 |
| 2025-08-28 | 7.96 | 7.99 | 0.00 | 0.00% | 7.62 | 8.10 | 172013 | 13558.94 | 4.46% | 0.00 |
| 2025-08-27 | 8.21 | 7.99 | -0.24 | -2.92% | 7.96 | 8.44 | 180659 | 14851.77 | 4.69% | 0.00 |
| 2025-08-26 | 8.10 | 8.23 | 0.11 | 1.35% | 8.02 | 8.49 | 169581 | 13926.48 | 4.40% | 0.00 |
| 2025-08-25 | 8.24 | 8.12 | -0.12 | -1.46% | 8.07 | 8.33 | 156330 | 12745.48 | 4.05% | 0.00 |
| 2025-08-22 | 8.24 | 8.24 | -0.01 | -0.12% | 8.15 | 8.32 | 120015 | 9873.64 | 3.11% | 0.00 |
| 2025-08-21 | 8.21 | 8.25 | 0.06 | 0.73% | 8.15 | 8.37 | 133318 | 10972.26 | 3.46% | 0.00 |
| 2025-08-20 | 8.16 | 8.19 | 0.06 | 0.74% | 8.03 | 8.19 | 115844 | 9384.62 | 3.00% | 0.00 |
| 2025-08-19 | 8.24 | 8.13 | -0.07 | -0.85% | 8.10 | 8.24 | 109212 | 8918.57 | 2.83% | 0.00 |
| 2025-08-18 | 8.08 | 8.20 | 0.19 | 2.37% | 8.00 | 8.20 | 144612 | 11756.13 | 3.75% | 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。
