| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 505073 | 9281.74 | 0.57% |
| 2025-03-31 | 1.84 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 724264 | 13233.70 | 0.82% |
| 2025-03-28 | 1.89 | 1.85 | -0.05 | -2.63% | 1.84 | 1.90 | 1111766 | 20667.64 | 1.26% |
| 2025-03-27 | 1.89 | 1.90 | 0.01 | 0.53% | 1.86 | 1.94 | 1388675 | 26414.55 | 1.57% |
| 2025-03-26 | 1.88 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 670049 | 12665.70 | 0.76% |
| 2025-03-25 | 1.84 | 1.88 | 0.04 | 2.17% | 1.84 | 1.89 | 1020424 | 19084.77 | 1.16% |
| 2025-03-24 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 811276 | 14992.47 | 0.92% |
| 2025-03-21 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.91 | 1019180 | 19222.05 | 1.15% |
| 2025-03-20 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 615705 | 11560.57 | 0.70% |
| 2025-03-19 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.88 | 386396 | 7216.84 | 0.44% |
| 2025-03-18 | 1.89 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 579400 | 10863.08 | 0.66% |
| 2025-03-17 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.90 | 906204 | 17110.00 | 1.03% |
| 2025-03-14 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 843503 | 15659.16 | 0.96% |
| 2025-03-13 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.85 | 591441 | 10879.03 | 0.67% |
| 2025-03-12 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 552941 | 10230.39 | 0.63% |
| 2025-03-11 | 1.84 | 1.86 | 0.01 | 0.54% | 1.83 | 1.86 | 582416 | 10763.82 | 0.66% |
| 2025-03-10 | 1.84 | 1.85 | 0.02 | 1.09% | 1.83 | 1.86 | 766260 | 14131.69 | 0.87% |
| 2025-03-07 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.85 | 526096 | 9670.23 | 0.60% |
| 2025-03-06 | 1.84 | 1.84 | 0.01 | 0.55% | 1.83 | 1.85 | 549346 | 10116.93 | 0.62% |
| 2025-03-05 | 1.86 | 1.83 | -0.04 | -2.14% | 1.82 | 1.87 | 938310 | 17230.55 | 1.06% |
| 2025-03-04 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.87 | 472584 | 8795.53 | 0.54% |
| 2025-03-03 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 539447 | 10117.06 | 0.61% |
| 2025-02-28 | 1.89 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 797373 | 14996.12 | 0.90% |
| 2025-02-27 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 730047 | 13889.49 | 0.83% |
| 2025-02-26 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 700764 | 13370.91 | 0.79% |
| 2025-02-25 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 752787 | 14306.58 | 0.85% |
| 2025-02-24 | 1.89 | 1.91 | 0.02 | 1.06% | 1.89 | 1.95 | 1146480 | 22005.13 | 1.30% |
| 2025-02-21 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.90 | 682170 | 12862.66 | 0.77% |
| 2025-02-20 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.90 | 677918 | 12768.21 | 0.77% |
| 2025-02-19 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 808093 | 15276.36 | 0.92% |
| 2025-02-18 | 1.94 | 1.90 | -0.04 | -2.06% | 1.89 | 1.94 | 825236 | 15825.26 | 0.93% |
| 2025-02-17 | 1.94 | 1.94 | 0.01 | 0.52% | 1.91 | 1.95 | 821767 | 15878.28 | 0.93% |
| 2025-02-14 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 651168 | 12583.16 | 0.74% |
| 2025-02-13 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 700336 | 13645.78 | 0.79% |
| 2025-02-12 | 1.93 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 677218 | 13154.29 | 0.77% |
| 2025-02-11 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.97 | 600704 | 11654.61 | 0.68% |
| 2025-02-10 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 828093 | 16219.46 | 0.94% |
| 2025-02-07 | 1.91 | 1.96 | 0.04 | 2.08% | 1.90 | 1.97 | 970725 | 18878.22 | 1.10% |
| 2025-02-06 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.92 | 582872 | 11095.44 | 0.66% |
| 2025-02-05 | 1.92 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 479982 | 9143.62 | 0.54% |
| 2025-01-27 | 1.91 | 1.90 | 0.00 | 0.00% | 1.90 | 1.94 | 623925 | 11979.55 | 0.71% |
| 2025-01-24 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 637722 | 12101.76 | 0.72% |
| 2025-01-23 | 1.89 | 1.88 | 0.00 | 0.00% | 1.88 | 1.93 | 769913 | 14666.61 | 0.87% |
| 2025-01-22 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.90 | 626339 | 11767.76 | 0.71% |
| 2025-01-21 | 1.92 | 1.90 | -0.01 | -0.52% | 1.88 | 1.92 | 638299 | 12091.40 | 0.72% |
| 2025-01-20 | 1.94 | 1.91 | -0.05 | -2.55% | 1.88 | 1.95 | 1061273 | 20298.61 | 1.20% |
| 2025-01-17 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.98 | 541224 | 10644.08 | 0.61% |
| 2025-01-16 | 1.96 | 1.96 | 0.01 | 0.51% | 1.95 | 2.00 | 856694 | 16938.96 | 0.97% |
| 2025-01-15 | 1.98 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 759797 | 14822.37 | 0.86% |
| 2025-01-14 | 1.91 | 1.96 | 0.06 | 3.16% | 1.90 | 1.97 | 922117 | 17868.02 | 1.04% |
| 2025-01-13 | 1.87 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 664624 | 12575.88 | 0.75% |
| 2025-01-10 | 1.92 | 1.88 | -0.05 | -2.59% | 1.88 | 1.94 | 580358 | 11062.36 | 0.66% |
| 2025-01-09 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 521944 | 10097.27 | 0.59% |
| 2025-01-08 | 1.96 | 1.94 | -0.03 | -1.52% | 1.90 | 1.97 | 880407 | 17016.84 | 1.00% |
| 2025-01-07 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 602963 | 11820.54 | 0.68% |
| 2025-01-06 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 2.00 | 685611 | 13497.83 | 0.78% |
| 2025-01-03 | 1.99 | 1.95 | -0.03 | -1.52% | 1.93 | 2.01 | 848551 | 16712.69 | 0.96% |
| 2025-01-02 | 2.04 | 1.98 | -0.06 | -2.94% | 1.97 | 2.05 | 998045 | 20059.54 | 1.13% |
| 2024-12-31 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.10 | 975657 | 20044.43 | 1.10% |
| 2024-12-30 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 772130 | 16087.82 | 0.87% |
| 2024-12-27 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.14 | 931370 | 19649.76 | 1.05% |
| 2024-12-26 | 2.08 | 2.08 | -0.01 | -0.48% | 2.06 | 2.11 | 620291 | 12898.25 | 0.70% |
| 2024-12-25 | 2.13 | 2.09 | -0.04 | -1.88% | 2.06 | 2.14 | 948779 | 19810.07 | 1.07% |
| 2024-12-24 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 778579 | 16563.03 | 0.88% |
| 2024-12-23 | 2.20 | 2.12 | -0.08 | -3.64% | 2.12 | 2.21 | 1290644 | 27771.37 | 1.46% |
| 2024-12-20 | 2.21 | 2.20 | -0.01 | -0.45% | 2.19 | 2.23 | 792755 | 17454.28 | 0.90% |
| 2024-12-19 | 2.19 | 2.21 | 0.00 | 0.00% | 2.16 | 2.22 | 1105047 | 24234.14 | 1.25% |
| 2024-12-18 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.25 | 1100512 | 24481.45 | 1.25% |
| 2024-12-17 | 2.29 | 2.22 | -0.08 | -3.48% | 2.21 | 2.30 | 1811809 | 40561.52 | 2.05% |
| 2024-12-16 | 2.28 | 2.30 | 0.01 | 0.44% | 2.26 | 2.34 | 1861235 | 42807.43 | 2.11% |
| 2024-12-13 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.38 | 2138838 | 49397.58 | 2.42% |
| 2024-12-12 | 2.35 | 2.32 | -0.03 | -1.28% | 2.29 | 2.36 | 2413500 | 55881.30 | 2.73% |
| 2024-12-11 | 2.24 | 2.35 | 0.10 | 4.44% | 2.23 | 2.39 | 3767929 | 88092.84 | 4.27% |
| 2024-12-10 | 2.30 | 2.25 | 0.01 | 0.45% | 2.24 | 2.33 | 3079469 | 70089.09 | 3.49% |
| 2024-12-09 | 2.31 | 2.24 | -0.07 | -3.03% | 2.21 | 2.34 | 4607896 | 104434.50 | 5.22% |
| 2024-12-06 | 2.13 | 2.31 | 0.18 | 8.45% | 2.12 | 2.34 | 6236852 | 140744.67 | 7.06% |
| 2024-12-05 | 2.09 | 2.13 | 0.03 | 1.43% | 2.09 | 2.13 | 993843 | 21043.53 | 1.13% |
| 2024-12-04 | 2.12 | 2.10 | -0.04 | -1.87% | 2.08 | 2.14 | 1174255 | 24796.67 | 1.33% |
| 2024-12-03 | 2.15 | 2.14 | -0.01 | -0.47% | 2.10 | 2.16 | 1270048 | 27062.03 | 1.44% |
| 2024-12-02 | 2.04 | 2.15 | 0.11 | 5.39% | 2.03 | 2.16 | 2350444 | 49572.01 | 2.66% |
和邦生物(603077)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。
