| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 8.08 | 8.20 | 0.19 | 2.37% | 8.00 | 8.20 | 144612 | 11756.13 | 3.75% | 0.00 |
| 2025-08-15 | 7.72 | 8.01 | 0.28 | 3.62% | 7.71 | 8.07 | 130579 | 10349.13 | 3.39% | 0.00 |
| 2025-08-14 | 8.00 | 7.73 | -0.27 | -3.38% | 7.71 | 8.08 | 112775 | 8901.36 | 2.93% | 0.00 |
| 2025-08-13 | 8.05 | 8.00 | -0.05 | -0.62% | 7.98 | 8.10 | 94146 | 7570.51 | 2.44% | 0.00 |
| 2025-08-12 | 8.05 | 8.05 | 0.00 | 0.00% | 7.92 | 8.11 | 97757 | 7835.37 | 2.54% | 0.00 |
| 2025-08-11 | 8.00 | 8.05 | 0.09 | 1.13% | 7.97 | 8.12 | 100115 | 8049.97 | 2.60% | 0.00 |
| 2025-08-08 | 8.16 | 7.96 | -0.19 | -2.33% | 7.93 | 8.17 | 103130 | 8255.47 | 2.67% | 0.00 |
| 2025-08-07 | 8.21 | 8.15 | -0.10 | -1.21% | 8.12 | 8.28 | 87396 | 7133.09 | 2.27% | 1.00 |
| 2025-08-06 | 8.02 | 8.25 | 0.19 | 2.36% | 8.01 | 8.28 | 140633 | 11511.09 | 3.65% | 64.00 |
| 2025-08-05 | 7.96 | 8.06 | 0.13 | 1.64% | 7.96 | 8.11 | 120429 | 9667.48 | 3.12% | 0.00 |
| 2025-08-04 | 7.82 | 7.93 | 0.07 | 0.89% | 7.75 | 7.94 | 103651 | 8146.76 | 2.69% | 0.00 |
| 2025-08-01 | 7.78 | 7.86 | 0.09 | 1.16% | 7.73 | 7.89 | 109101 | 8525.48 | 2.83% | 0.00 |
| 2025-07-31 | 7.61 | 7.77 | 0.16 | 2.10% | 7.58 | 7.97 | 147579 | 11467.15 | 3.83% | 0.00 |
| 2025-07-30 | 7.71 | 7.61 | -0.14 | -1.81% | 7.50 | 7.72 | 91851 | 6985.86 | 2.38% | 0.00 |
| 2025-07-29 | 7.90 | 7.75 | -0.16 | -2.02% | 7.69 | 7.93 | 89507 | 6935.08 | 2.32% | 0.00 |
| 2025-07-28 | 7.90 | 7.91 | 0.03 | 0.38% | 7.82 | 7.96 | 87066 | 6877.62 | 2.26% | 0.00 |
| 2025-07-25 | 7.72 | 7.88 | 0.15 | 1.94% | 7.68 | 7.91 | 86270 | 6713.49 | 2.24% | 5.00 |
| 2025-07-24 | 7.69 | 7.73 | 0.04 | 0.52% | 7.61 | 7.78 | 44449 | 3435.44 | 1.15% | 0.00 |
| 2025-07-23 | 7.75 | 7.69 | -0.05 | -0.65% | 7.67 | 7.77 | 52208 | 4024.71 | 1.35% | 0.00 |
| 2025-07-22 | 7.88 | 7.74 | -0.16 | -2.03% | 7.71 | 7.94 | 78641 | 6107.22 | 2.04% | 0.00 |
| 2025-07-21 | 7.96 | 7.90 | -0.06 | -0.75% | 7.86 | 7.98 | 69698 | 5510.89 | 1.81% | 0.00 |
| 2025-07-18 | 7.84 | 7.96 | 0.12 | 1.53% | 7.84 | 8.08 | 104622 | 8324.31 | 2.71% | 0.00 |
| 2025-07-17 | 7.85 | 7.84 | 0.02 | 0.26% | 7.76 | 7.85 | 44343 | 3463.49 | 1.15% | 0.00 |
| 2025-07-16 | 7.85 | 7.82 | 0.09 | 1.16% | 7.75 | 7.89 | 73395 | 5745.17 | 1.90% | 0.00 |
| 2025-07-15 | 7.81 | 7.73 | -0.09 | -1.15% | 7.65 | 7.85 | 64938 | 5025.49 | 1.68% | 0.00 |
| 2025-07-14 | 8.00 | 7.82 | -0.06 | -0.76% | 7.73 | 8.00 | 66398 | 5185.07 | 1.72% | 0.00 |
| 2025-07-11 | 7.93 | 7.88 | 0.00 | 0.00% | 7.80 | 7.96 | 85533 | 6739.67 | 2.22% | 0.00 |
| 2025-07-10 | 7.73 | 7.88 | 0.12 | 1.55% | 7.63 | 7.89 | 91392 | 7152.21 | 3.08% | 0.00 |
| 2025-07-09 | 7.83 | 7.76 | -0.07 | -0.89% | 7.71 | 7.85 | 65773 | 5120.78 | 2.22% | 0.00 |
| 2025-07-08 | 7.80 | 7.83 | 0.03 | 0.38% | 7.70 | 8.01 | 94791 | 7443.44 | 3.20% | 0.00 |
| 2025-07-07 | 7.71 | 7.80 | 0.04 | 0.52% | 7.58 | 7.90 | 94158 | 7272.01 | 3.18% | 3.00 |
| 2025-07-04 | 8.00 | 7.76 | -0.15 | -1.90% | 7.74 | 8.00 | 81685 | 6384.58 | 2.76% | 0.00 |
| 2025-07-03 | 7.96 | 7.91 | -0.02 | -0.25% | 7.90 | 8.03 | 63378 | 5038.69 | 2.14% | 0.00 |
| 2025-07-02 | 8.07 | 7.93 | -0.08 | -1.00% | 7.84 | 8.07 | 77977 | 6164.79 | 2.63% | 0.00 |
| 2025-07-01 | 8.22 | 8.01 | -0.19 | -2.32% | 8.00 | 8.28 | 97799 | 7935.10 | 3.30% | 0.00 |
| 2025-06-30 | 8.08 | 8.20 | 0.10 | 1.23% | 8.08 | 8.25 | 77671 | 6349.46 | 2.62% | 0.00 |
| 2025-06-27 | 8.12 | 8.10 | -0.02 | -0.25% | 8.08 | 8.24 | 75531 | 6134.41 | 2.55% | 0.00 |
| 2025-06-26 | 8.33 | 8.12 | -0.14 | -1.69% | 8.10 | 8.35 | 100137 | 8203.70 | 3.38% | 0.00 |
| 2025-06-25 | 8.07 | 8.26 | 0.15 | 1.85% | 8.07 | 8.44 | 134574 | 11152.33 | 4.54% | 0.00 |
| 2025-06-24 | 7.91 | 8.11 | 0.21 | 2.66% | 7.90 | 8.12 | 88294 | 7116.55 | 2.98% | 0.00 |
| 2025-06-23 | 7.67 | 7.90 | 0.20 | 2.60% | 7.60 | 7.92 | 80739 | 6285.39 | 2.72% | 0.00 |
| 2025-06-20 | 7.98 | 7.70 | -0.22 | -2.78% | 7.60 | 7.98 | 85597 | 6625.82 | 2.89% | 0.00 |
| 2025-06-19 | 7.90 | 7.92 | -0.04 | -0.50% | 7.90 | 8.14 | 89491 | 7156.23 | 3.02% | 0.00 |
| 2025-06-18 | 7.95 | 7.96 | 0.05 | 0.63% | 7.89 | 8.01 | 62792 | 4986.46 | 2.12% | 0.00 |
| 2025-06-17 | 7.99 | 7.91 | -0.09 | -1.13% | 7.85 | 8.06 | 69400 | 5480.62 | 2.34% | 0.00 |
| 2025-06-16 | 8.03 | 8.00 | -0.08 | -0.99% | 7.93 | 8.16 | 100868 | 8081.69 | 3.40% | 3.00 |
| 2025-06-13 | 8.43 | 8.08 | -0.41 | -4.83% | 8.08 | 8.46 | 149997 | 12312.56 | 5.06% | 0.00 |
| 2025-06-12 | 8.19 | 8.49 | 0.31 | 3.79% | 8.12 | 8.59 | 208102 | 17521.17 | 7.02% | 0.00 |
| 2025-06-11 | 8.20 | 8.18 | 0.06 | 0.74% | 8.13 | 8.34 | 95931 | 7877.46 | 3.24% | 0.00 |
| 2025-06-10 | 8.34 | 8.12 | -0.19 | -2.29% | 8.07 | 8.35 | 105111 | 8619.16 | 3.55% | 0.00 |
| 2025-06-09 | 8.34 | 8.31 | -0.03 | -0.36% | 8.16 | 8.38 | 106000 | 8767.70 | 3.58% | 0.00 |
| 2025-06-06 | 8.31 | 8.34 | 0.01 | 0.12% | 8.23 | 8.50 | 104797 | 8770.38 | 3.54% | 2.00 |
| 2025-06-05 | 8.45 | 8.33 | -0.09 | -1.07% | 8.24 | 8.50 | 90020 | 7496.76 | 3.04% | 0.00 |
| 2025-06-04 | 8.37 | 8.42 | 0.04 | 0.48% | 8.31 | 8.43 | 89370 | 7481.19 | 3.02% | 0.00 |
| 2025-06-03 | 8.49 | 8.38 | -0.20 | -2.33% | 8.37 | 8.62 | 112329 | 9502.61 | 3.79% | 13.00 |
| 2025-05-30 | 8.84 | 8.58 | -0.48 | -5.30% | 8.50 | 8.94 | 191950 | 16593.29 | 6.48% | 7.00 |
| 2025-05-29 | 8.24 | 9.06 | 0.82 | 9.95% | 8.22 | 9.25 | 293548 | 25626.91 | 9.91% | 0.00 |
| 2025-05-28 | 8.35 | 8.24 | -0.05 | -0.60% | 8.20 | 8.43 | 82567 | 6833.23 | 2.79% | 0.00 |
| 2025-05-27 | 8.42 | 8.29 | -0.22 | -2.59% | 8.23 | 8.51 | 111844 | 9330.46 | 3.78% | 0.00 |
| 2025-05-26 | 8.42 | 8.51 | 0.00 | 0.00% | 8.22 | 8.73 | 174113 | 14681.66 | 5.88% | 0.00 |
| 2025-05-23 | 8.71 | 8.51 | -0.19 | -2.18% | 8.44 | 8.92 | 180053 | 15440.55 | 6.08% | 0.00 |
| 2025-05-22 | 9.00 | 8.70 | -0.41 | -4.50% | 8.63 | 9.25 | 283923 | 25234.10 | 9.58% | 0.00 |
| 2025-05-21 | 8.89 | 9.11 | 0.22 | 2.47% | 8.60 | 9.24 | 333236 | 30068.63 | 11.25% | 125.00 |
| 2025-05-20 | 8.63 | 8.89 | 0.35 | 4.10% | 8.61 | 9.41 | 369688 | 33345.41 | 12.48% | 0.00 |
| 2025-05-19 | 8.03 | 8.54 | 0.51 | 6.35% | 8.01 | 8.70 | 291118 | 24647.39 | 9.83% | 4.00 |
| 2025-05-16 | 8.00 | 8.03 | 0.03 | 0.38% | 7.92 | 8.30 | 97749 | 7921.04 | 3.30% | 0.00 |
| 2025-05-15 | 7.96 | 8.00 | 0.09 | 1.14% | 7.79 | 8.11 | 111004 | 8839.56 | 3.75% | 0.00 |
| 2025-05-14 | 7.91 | 7.91 | -0.04 | -0.50% | 7.83 | 8.01 | 96283 | 7613.70 | 3.25% | 5.00 |
| 2025-05-13 | 8.21 | 7.95 | -0.23 | -2.81% | 7.95 | 8.27 | 163878 | 13166.14 | 5.53% | 0.00 |
| 2025-05-12 | 8.15 | 8.18 | -0.12 | -1.45% | 8.06 | 8.33 | 241514 | 19713.19 | 8.15% | 15.00 |
| 2025-05-09 | 7.87 | 8.30 | 0.51 | 6.55% | 7.74 | 8.78 | 334721 | 27558.82 | 11.30% | 15.00 |
| 2025-05-08 | 7.52 | 7.79 | 0.27 | 3.59% | 7.47 | 7.80 | 119136 | 9168.07 | 4.02% | 11.00 |
| 2025-05-07 | 7.64 | 7.52 | -0.04 | -0.53% | 7.43 | 7.77 | 107348 | 8166.85 | 3.62% | 0.00 |
| 2025-05-06 | 7.38 | 7.56 | 0.28 | 3.85% | 7.35 | 7.59 | 103534 | 7753.14 | 3.49% | 0.00 |
| 2025-04-30 | 7.10 | 7.28 | 0.20 | 2.82% | 7.08 | 7.37 | 87809 | 6374.87 | 2.96% | 0.00 |
| 2025-04-29 | 7.12 | 7.08 | -0.04 | -0.56% | 7.00 | 7.17 | 53121 | 3767.97 | 1.79% | 0.00 |
| 2025-04-28 | 7.30 | 7.12 | -0.12 | -1.66% | 7.05 | 7.30 | 70404 | 5012.25 | 2.38% | 0.00 |
| 2025-04-25 | 7.23 | 7.24 | -0.01 | -0.14% | 7.22 | 7.38 | 67769 | 4937.90 | 2.29% | 0.00 |
| 2025-04-24 | 7.25 | 7.25 | -0.03 | -0.41% | 7.12 | 7.31 | 96277 | 6955.40 | 3.25% | 0.00 |
| 2025-04-23 | 7.21 | 7.28 | 0.08 | 1.11% | 7.21 | 7.58 | 106179 | 7837.29 | 3.58% | 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。
