| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.03 | 2.07 | 0.06 | 2.99% | 2.02 | 2.09 | 2354651 | 48422.61 | 2.67% |
| 2025-09-15 | 1.98 | 2.01 | 0.03 | 1.52% | 1.97 | 2.04 | 1738398 | 34845.02 | 1.97% |
| 2025-09-12 | 1.93 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 2062574 | 40556.54 | 2.34% |
| 2025-09-11 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 1029699 | 19966.85 | 1.17% |
| 2025-09-10 | 1.95 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 835136 | 16187.51 | 0.95% |
| 2025-09-09 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 996184 | 19477.08 | 1.13% |
| 2025-09-08 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 1111140 | 21664.89 | 1.26% |
| 2025-09-05 | 1.90 | 1.93 | 0.03 | 1.58% | 1.89 | 1.94 | 1096927 | 21094.16 | 1.24% |
| 2025-09-04 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.93 | 1094322 | 20874.10 | 1.24% |
| 2025-09-03 | 1.94 | 1.90 | -0.04 | -2.06% | 1.89 | 1.95 | 997628 | 19083.64 | 1.13% |
| 2025-09-02 | 1.94 | 1.94 | 0.01 | 0.52% | 1.92 | 1.97 | 1340244 | 25976.92 | 1.52% |
| 2025-09-01 | 1.91 | 1.93 | 0.02 | 1.05% | 1.89 | 1.95 | 1258446 | 24239.47 | 1.42% |
| 2025-08-29 | 1.93 | 1.91 | -0.03 | -1.55% | 1.90 | 1.95 | 1045187 | 20119.26 | 1.18% |
| 2025-08-28 | 1.92 | 1.94 | 0.02 | 1.04% | 1.88 | 1.95 | 1210309 | 23224.58 | 1.37% |
| 2025-08-27 | 1.99 | 1.92 | -0.06 | -3.03% | 1.92 | 1.99 | 1561114 | 30535.09 | 1.77% |
| 2025-08-26 | 1.96 | 1.98 | 0.02 | 1.02% | 1.94 | 1.99 | 1412926 | 27879.59 | 1.60% |
| 2025-08-25 | 1.91 | 1.96 | 0.05 | 2.62% | 1.91 | 1.99 | 1950577 | 38093.98 | 2.21% |
| 2025-08-22 | 1.91 | 1.91 | -0.01 | -0.52% | 1.89 | 1.92 | 1227773 | 23351.04 | 1.39% |
| 2025-08-21 | 1.90 | 1.92 | 0.01 | 0.52% | 1.89 | 1.92 | 1215877 | 23191.57 | 1.38% |
| 2025-08-20 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.92 | 1228077 | 23317.85 | 1.39% |
| 2025-08-19 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 851145 | 16181.30 | 0.96% |
| 2025-08-18 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 1221630 | 23152.75 | 1.38% |
| 2025-08-15 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.88 | 730569 | 13647.60 | 0.83% |
| 2025-08-14 | 1.88 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 929803 | 17305.38 | 1.05% |
| 2025-08-13 | 1.90 | 1.88 | -0.01 | -0.53% | 1.88 | 1.90 | 497434 | 9380.57 | 0.56% |
| 2025-08-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 658972 | 12468.71 | 0.75% |
| 2025-08-11 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 852083 | 16162.40 | 0.96% |
| 2025-08-08 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 479911 | 9020.25 | 0.54% |
| 2025-08-07 | 1.89 | 1.88 | -0.01 | -0.53% | 1.86 | 1.89 | 630467 | 11843.32 | 0.71% |
| 2025-08-06 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 787558 | 14788.20 | 0.89% |
| 2025-08-05 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.89 | 629822 | 11823.07 | 0.71% |
| 2025-08-04 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.87 | 644170 | 11972.61 | 0.73% |
| 2025-08-01 | 1.86 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 682016 | 12782.91 | 0.77% |
| 2025-07-31 | 1.93 | 1.87 | -0.07 | -3.61% | 1.86 | 1.93 | 1627120 | 30733.46 | 1.84% |
| 2025-07-30 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.99 | 1404692 | 27467.18 | 1.59% |
| 2025-07-29 | 1.96 | 1.95 | -0.01 | -0.51% | 1.90 | 1.97 | 1463766 | 28258.41 | 1.66% |
| 2025-07-28 | 1.97 | 1.96 | -0.03 | -1.51% | 1.93 | 1.99 | 1449064 | 28431.18 | 1.64% |
| 2025-07-25 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.03 | 2620523 | 52445.61 | 2.97% |
| 2025-07-24 | 1.88 | 1.98 | 0.09 | 4.76% | 1.86 | 1.99 | 2584543 | 49871.28 | 2.93% |
| 2025-07-23 | 1.91 | 1.89 | -0.01 | -0.53% | 1.87 | 1.95 | 2454393 | 47056.45 | 2.78% |
| 2025-07-22 | 1.89 | 1.90 | 0.02 | 1.06% | 1.84 | 1.90 | 1966469 | 36889.10 | 2.23% |
| 2025-07-21 | 1.80 | 1.88 | 0.09 | 5.03% | 1.79 | 1.89 | 2260567 | 41933.48 | 2.56% |
| 2025-07-18 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 728572 | 13023.02 | 0.82% |
| 2025-07-17 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.78 | 518334 | 9185.77 | 0.59% |
| 2025-07-16 | 1.77 | 1.76 | -0.01 | -0.56% | 1.76 | 1.78 | 703271 | 12414.42 | 0.80% |
| 2025-07-15 | 1.81 | 1.77 | -0.04 | -2.21% | 1.76 | 1.81 | 1095327 | 19465.56 | 1.24% |
| 2025-07-14 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.84 | 914237 | 16609.98 | 1.04% |
| 2025-07-11 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 944880 | 17176.54 | 1.07% |
| 2025-07-10 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 1034145 | 18764.66 | 1.17% |
| 2025-07-09 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 871449 | 15703.47 | 0.99% |
| 2025-07-08 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.81 | 1241850 | 22280.21 | 1.41% |
| 2025-07-07 | 1.76 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 460172 | 8147.58 | 0.52% |
| 2025-07-04 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 690664 | 12251.89 | 0.78% |
| 2025-07-03 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 683016 | 12119.22 | 0.77% |
| 2025-07-02 | 1.75 | 1.78 | 0.03 | 1.71% | 1.74 | 1.78 | 821036 | 14480.42 | 0.93% |
| 2025-07-01 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 483269 | 8448.53 | 0.55% |
| 2025-06-30 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 523566 | 9156.18 | 0.59% |
| 2025-06-27 | 1.74 | 1.75 | 0.01 | 0.57% | 1.74 | 1.77 | 654488 | 11490.07 | 0.74% |
| 2025-06-26 | 1.76 | 1.74 | -0.02 | -1.14% | 1.74 | 1.76 | 511386 | 8946.21 | 0.58% |
| 2025-06-25 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.76 | 673507 | 11759.97 | 0.76% |
| 2025-06-24 | 1.74 | 1.75 | 0.02 | 1.16% | 1.73 | 1.75 | 397888 | 6937.38 | 0.45% |
| 2025-06-23 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 381257 | 6587.34 | 0.43% |
| 2025-06-20 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 498735 | 8623.78 | 0.56% |
| 2025-06-19 | 1.75 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 817892 | 14150.99 | 0.93% |
| 2025-06-18 | 1.78 | 1.76 | -0.03 | -1.68% | 1.75 | 1.79 | 666485 | 11754.26 | 0.75% |
| 2025-06-17 | 1.76 | 1.79 | 0.02 | 1.13% | 1.76 | 1.79 | 771245 | 13720.77 | 0.87% |
| 2025-06-16 | 1.76 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 517669 | 9149.76 | 0.59% |
| 2025-06-13 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.82 | 1092281 | 19521.44 | 1.24% |
| 2025-06-12 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 587385 | 10485.60 | 0.67% |
| 2025-06-11 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 532295 | 9534.76 | 0.60% |
| 2025-06-10 | 1.79 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 714613 | 12776.77 | 0.81% |
| 2025-06-09 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 542415 | 9716.45 | 0.61% |
| 2025-06-06 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.81 | 823179 | 14722.51 | 0.93% |
| 2025-06-05 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.78 | 586970 | 10353.78 | 0.66% |
| 2025-06-04 | 1.75 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 479945 | 8442.72 | 0.54% |
| 2025-06-03 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.76 | 492894 | 8624.50 | 0.56% |
| 2025-05-30 | 1.77 | 1.75 | -0.02 | -1.13% | 1.74 | 1.78 | 573716 | 10064.94 | 0.65% |
| 2025-05-29 | 1.76 | 1.77 | 0.00 | 0.00% | 1.75 | 1.79 | 631356 | 11206.05 | 0.71% |
| 2025-05-28 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.84 | 944613 | 16932.01 | 1.07% |
| 2025-05-27 | 1.74 | 1.79 | 0.05 | 2.87% | 1.72 | 1.82 | 1102645 | 19481.08 | 1.25% |
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。
