| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.17 | 7.33 | 0.23 | 3.24% | 7.15 | 7.38 | 68166 | 4955.63 | 1.77% | 0.00 |
| 2026-02-02 | 7.27 | 7.10 | -0.10 | -1.39% | 7.07 | 7.29 | 79260 | 5704.62 | 2.06% | 0.00 |
| 2026-01-30 | 7.26 | 7.20 | -0.05 | -0.69% | 7.11 | 7.32 | 94746 | 6814.63 | 2.46% | 0.00 |
| 2026-01-29 | 7.39 | 7.25 | -0.14 | -1.89% | 7.22 | 7.52 | 89710 | 6589.76 | 2.33% | 0.00 |
| 2026-01-28 | 7.64 | 7.39 | -0.22 | -2.89% | 7.36 | 7.66 | 65018 | 4841.26 | 1.69% | 0.00 |
| 2026-01-27 | 7.58 | 7.61 | -0.01 | -0.13% | 7.33 | 7.65 | 79139 | 5946.14 | 2.05% | 0.00 |
| 2026-01-26 | 7.74 | 7.62 | -0.12 | -1.55% | 7.50 | 7.74 | 88298 | 6713.74 | 2.29% | 0.00 |
| 2026-01-23 | 7.66 | 7.74 | 0.14 | 1.84% | 7.56 | 7.74 | 59587 | 4581.33 | 1.55% | 0.00 |
| 2026-01-22 | 7.56 | 7.60 | 0.07 | 0.93% | 7.54 | 7.74 | 77113 | 5883.34 | 2.00% | 0.00 |
| 2026-01-21 | 7.32 | 7.53 | 0.11 | 1.48% | 7.32 | 7.56 | 53509 | 4009.15 | 1.39% | 0.00 |
| 2026-01-20 | 7.68 | 7.42 | -0.14 | -1.85% | 7.34 | 7.68 | 77612 | 5799.49 | 2.01% | 0.00 |
| 2026-01-19 | 7.49 | 7.56 | -0.01 | -0.13% | 7.43 | 7.57 | 76782 | 5762.13 | 1.99% | 0.00 |
| 2026-01-16 | 7.60 | 7.57 | -0.05 | -0.66% | 7.43 | 7.71 | 76559 | 5785.81 | 1.99% | 0.00 |
| 2026-01-15 | 7.72 | 7.62 | -0.17 | -2.18% | 7.54 | 7.72 | 91157 | 6937.48 | 2.36% | 0.00 |
| 2026-01-14 | 7.68 | 7.79 | 0.07 | 0.91% | 7.58 | 7.89 | 130503 | 10111.95 | 3.38% | 0.00 |
| 2026-01-13 | 7.96 | 7.72 | -0.20 | -2.53% | 7.67 | 8.00 | 115609 | 8994.55 | 3.00% | 0.00 |
| 2026-01-12 | 7.63 | 7.92 | 0.38 | 5.04% | 7.58 | 7.95 | 141197 | 11033.05 | 3.66% | 0.00 |
| 2026-01-09 | 7.50 | 7.54 | 0.09 | 1.21% | 7.43 | 7.66 | 82831 | 6227.82 | 2.15% | 0.00 |
| 2026-01-08 | 7.42 | 7.45 | 0.03 | 0.40% | 7.40 | 7.54 | 58939 | 4403.93 | 1.53% | 0.00 |
| 2026-01-07 | 7.49 | 7.42 | -0.10 | -1.33% | 7.35 | 7.56 | 61182 | 4554.10 | 1.59% | 0.00 |
| 2026-01-06 | 7.51 | 7.52 | 0.01 | 0.13% | 7.48 | 7.67 | 55900 | 4220.09 | 1.45% | 0.00 |
| 2026-01-05 | 7.59 | 7.51 | -0.11 | -1.44% | 7.48 | 7.83 | 74932 | 5678.66 | 1.94% | 0.00 |
| 2025-12-31 | 7.40 | 7.62 | 0.22 | 2.97% | 7.29 | 7.63 | 98725 | 7364.24 | 2.56% | 0.00 |
| 2025-12-30 | 7.62 | 7.40 | -0.22 | -2.89% | 7.36 | 7.66 | 108821 | 8166.78 | 2.82% | 0.00 |
| 2025-12-29 | 7.65 | 7.62 | -0.04 | -0.52% | 7.54 | 7.77 | 79338 | 6050.23 | 2.06% | 0.00 |
| 2025-12-26 | 7.29 | 7.66 | 0.36 | 4.93% | 7.29 | 7.72 | 164361 | 12393.85 | 4.26% | 0.00 |
| 2025-12-25 | 7.38 | 7.30 | -0.07 | -0.95% | 7.26 | 7.42 | 70740 | 5174.64 | 1.83% | 0.00 |
| 2025-12-24 | 7.09 | 7.37 | 0.24 | 3.37% | 7.09 | 7.45 | 122712 | 8983.36 | 3.18% | 0.00 |
| 2025-12-23 | 6.99 | 7.13 | 0.15 | 2.15% | 6.89 | 7.22 | 87427 | 6195.16 | 2.27% | 0.00 |
| 2025-12-22 | 6.89 | 6.98 | 0.08 | 1.16% | 6.85 | 7.05 | 68916 | 4789.90 | 1.79% | 0.00 |
| 2025-12-19 | 6.85 | 6.90 | 0.05 | 0.73% | 6.74 | 6.91 | 42541 | 2925.88 | 1.10% | 0.00 |
| 2025-12-18 | 6.68 | 6.85 | 0.12 | 1.78% | 6.65 | 6.91 | 48719 | 3333.12 | 1.26% | 0.00 |
| 2025-12-17 | 6.65 | 6.73 | 0.11 | 1.66% | 6.50 | 6.76 | 58365 | 3862.25 | 1.51% | 0.00 |
| 2025-12-16 | 6.84 | 6.62 | -0.22 | -3.22% | 6.61 | 6.84 | 59789 | 3997.30 | 1.55% | 0.00 |
| 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 |
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。
