| 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 | 2.38 | 2.43 | 0.11 | 4.74% | 2.37 | 2.45 | 2756706 | 66457.17 | 3.12% |
| 2026-02-02 | 2.49 | 2.32 | -0.21 | -8.30% | 2.32 | 2.51 | 3943170 | 94524.02 | 4.46% |
| 2026-01-30 | 2.60 | 2.53 | -0.14 | -5.24% | 2.43 | 2.66 | 5319302 | 135123.05 | 6.02% |
| 2026-01-29 | 2.81 | 2.67 | -0.15 | -5.32% | 2.67 | 2.92 | 8753041 | 240991.33 | 9.91% |
| 2026-01-28 | 2.58 | 2.82 | 0.26 | 10.16% | 2.57 | 2.82 | 5472770 | 149276.25 | 6.20% |
| 2026-01-27 | 2.58 | 2.56 | -0.01 | -0.39% | 2.50 | 2.66 | 3790612 | 97171.59 | 4.29% |
| 2026-01-26 | 2.62 | 2.57 | -0.12 | -4.46% | 2.55 | 2.71 | 4845526 | 126794.87 | 5.49% |
| 2026-01-23 | 2.60 | 2.69 | 0.09 | 3.46% | 2.58 | 2.75 | 6110330 | 161730.97 | 6.92% |
| 2026-01-22 | 2.40 | 2.60 | 0.17 | 7.00% | 2.40 | 2.67 | 8426623 | 219334.77 | 9.54% |
| 2026-01-21 | 2.33 | 2.43 | 0.10 | 4.29% | 2.30 | 2.51 | 5419908 | 129848.16 | 6.14% |
| 2026-01-20 | 2.27 | 2.33 | 0.04 | 1.75% | 2.24 | 2.34 | 3004390 | 68746.89 | 3.40% |
| 2026-01-19 | 2.20 | 2.29 | 0.07 | 3.15% | 2.19 | 2.31 | 2886681 | 65219.86 | 3.27% |
| 2026-01-16 | 2.22 | 2.22 | -0.03 | -1.33% | 2.20 | 2.28 | 2379930 | 53141.36 | 2.69% |
| 2026-01-15 | 2.17 | 2.25 | 0.07 | 3.21% | 2.16 | 2.32 | 4356353 | 97680.96 | 4.93% |
| 2026-01-14 | 2.20 | 2.18 | -0.03 | -1.36% | 2.16 | 2.23 | 2392518 | 52571.46 | 2.71% |
| 2026-01-13 | 2.21 | 2.21 | 0.00 | 0.00% | 2.17 | 2.24 | 2733554 | 60303.51 | 3.10% |
| 2026-01-12 | 2.27 | 2.21 | -0.12 | -5.15% | 2.19 | 2.28 | 4535596 | 100890.45 | 5.14% |
| 2026-01-09 | 2.32 | 2.33 | 0.00 | 0.00% | 2.30 | 2.35 | 1525206 | 35487.83 | 1.73% |
| 2026-01-08 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 1585728 | 36898.54 | 1.80% |
| 2026-01-07 | 2.36 | 2.33 | -0.04 | -1.69% | 2.31 | 2.37 | 1869208 | 43631.08 | 2.12% |
| 2026-01-06 | 2.27 | 2.37 | 0.10 | 4.41% | 2.27 | 2.38 | 2935784 | 68771.15 | 3.32% |
| 2026-01-05 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.29 | 1381209 | 31403.61 | 1.56% |
| 2025-12-31 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.28 | 1179064 | 26470.65 | 1.34% |
| 2025-12-30 | 2.25 | 2.27 | 0.00 | 0.00% | 2.22 | 2.30 | 1315710 | 29761.11 | 1.49% |
| 2025-12-29 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 1362690 | 31123.76 | 1.54% |
| 2025-12-26 | 2.25 | 2.31 | 0.06 | 2.67% | 2.25 | 2.32 | 2055173 | 47124.87 | 2.33% |
| 2025-12-25 | 2.24 | 2.25 | -0.01 | -0.44% | 2.22 | 2.26 | 1088572 | 24399.20 | 1.23% |
| 2025-12-24 | 2.24 | 2.26 | 0.03 | 1.35% | 2.22 | 2.26 | 1095313 | 24570.73 | 1.24% |
| 2025-12-23 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 1039739 | 23265.42 | 1.18% |
| 2025-12-22 | 2.26 | 2.26 | 0.01 | 0.44% | 2.25 | 2.30 | 1350574 | 30638.40 | 1.53% |
| 2025-12-19 | 2.17 | 2.25 | 0.08 | 3.69% | 2.16 | 2.25 | 1681302 | 37320.20 | 1.90% |
| 2025-12-18 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.22 | 1144661 | 25056.52 | 1.30% |
| 2025-12-17 | 2.14 | 2.18 | 0.03 | 1.40% | 2.12 | 2.19 | 1378836 | 29724.98 | 1.56% |
| 2025-12-16 | 2.23 | 2.15 | -0.08 | -3.59% | 2.14 | 2.23 | 1768294 | 38273.37 | 2.00% |
| 2025-12-15 | 2.20 | 2.23 | 0.02 | 0.90% | 2.18 | 2.25 | 1380921 | 30687.01 | 1.56% |
| 2025-12-12 | 2.23 | 2.21 | 0.00 | 0.00% | 2.20 | 2.25 | 1477810 | 32808.15 | 1.67% |
| 2025-12-11 | 2.25 | 2.21 | -0.02 | -0.90% | 2.21 | 2.27 | 1480132 | 33076.71 | 1.68% |
| 2025-12-10 | 2.24 | 2.23 | -0.01 | -0.45% | 2.21 | 2.25 | 1432670 | 31964.31 | 1.62% |
| 2025-12-09 | 2.35 | 2.24 | -0.12 | -5.08% | 2.23 | 2.36 | 2639119 | 59893.04 | 2.99% |
| 2025-12-08 | 2.38 | 2.36 | 0.00 | 0.00% | 2.33 | 2.40 | 1882754 | 44446.45 | 2.13% |
| 2025-12-05 | 2.28 | 2.36 | 0.06 | 2.61% | 2.28 | 2.39 | 2427679 | 56953.73 | 2.75% |
| 2025-12-04 | 2.39 | 2.30 | -0.06 | -2.54% | 2.29 | 2.40 | 2430389 | 56558.34 | 2.75% |
| 2025-12-03 | 2.40 | 2.36 | -0.03 | -1.26% | 2.35 | 2.42 | 2141394 | 50829.70 | 2.42% |
| 2025-12-02 | 2.41 | 2.39 | -0.02 | -0.83% | 2.34 | 2.42 | 4318910 | 102546.35 | 4.89% |
| 2025-12-01 | 2.22 | 2.41 | 0.22 | 10.05% | 2.22 | 2.41 | 3474335 | 82525.06 | 3.93% |
| 2025-11-28 | 2.14 | 2.19 | 0.04 | 1.86% | 2.13 | 2.19 | 1439024 | 31223.12 | 1.63% |
| 2025-11-27 | 2.17 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 1270854 | 27374.82 | 1.44% |
| 2025-11-26 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.20 | 1618151 | 35033.68 | 1.83% |
| 2025-11-25 | 2.13 | 2.16 | 0.05 | 2.37% | 2.09 | 2.17 | 1683972 | 35923.28 | 1.91% |
| 2025-11-24 | 2.14 | 2.11 | -0.02 | -0.94% | 2.08 | 2.16 | 2142245 | 45134.49 | 2.43% |
| 2025-11-21 | 2.27 | 2.13 | -0.18 | -7.79% | 2.12 | 2.29 | 3585882 | 78389.17 | 4.06% |
| 2025-11-20 | 2.33 | 2.31 | -0.02 | -0.86% | 2.30 | 2.39 | 2509482 | 58697.29 | 2.84% |
| 2025-11-19 | 2.33 | 2.33 | -0.02 | -0.85% | 2.30 | 2.45 | 2651159 | 62446.22 | 3.00% |
| 2025-11-18 | 2.43 | 2.35 | -0.09 | -3.69% | 2.32 | 2.47 | 3148911 | 74662.67 | 3.57% |
| 2025-11-17 | 2.46 | 2.44 | 0.02 | 0.83% | 2.42 | 2.54 | 3695555 | 90907.59 | 4.18% |
| 2025-11-14 | 2.38 | 2.42 | 0.01 | 0.41% | 2.34 | 2.49 | 4548258 | 109970.57 | 5.15% |
| 2025-11-13 | 2.25 | 2.41 | 0.16 | 7.11% | 2.24 | 2.48 | 7137683 | 171184.75 | 8.08% |
| 2025-11-12 | 2.30 | 2.25 | -0.05 | -2.17% | 2.23 | 2.30 | 2002064 | 45144.26 | 2.27% |
| 2025-11-11 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.35 | 1911452 | 44088.48 | 2.16% |
| 2025-11-10 | 2.33 | 2.29 | -0.01 | -0.43% | 2.28 | 2.36 | 2238576 | 51692.15 | 2.53% |
| 2025-11-07 | 2.24 | 2.30 | 0.05 | 2.22% | 2.23 | 2.32 | 2975181 | 68268.88 | 3.37% |
| 2025-11-06 | 2.18 | 2.25 | 0.06 | 2.74% | 2.18 | 2.27 | 2241967 | 50033.48 | 2.54% |
| 2025-11-05 | 2.15 | 2.19 | 0.02 | 0.92% | 2.13 | 2.21 | 1740442 | 37961.71 | 1.97% |
| 2025-11-04 | 2.18 | 2.17 | -0.02 | -0.91% | 2.14 | 2.21 | 1460966 | 31644.03 | 1.65% |
| 2025-11-03 | 2.18 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 1492262 | 32456.03 | 1.69% |
| 2025-10-31 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 1542476 | 33646.67 | 1.75% |
| 2025-10-30 | 2.20 | 2.18 | -0.01 | -0.46% | 2.15 | 2.21 | 1800074 | 39126.94 | 2.04% |
| 2025-10-29 | 2.13 | 2.19 | 0.06 | 2.82% | 2.12 | 2.20 | 2119104 | 45990.29 | 2.40% |
| 2025-10-28 | 2.10 | 2.13 | 0.03 | 1.43% | 2.10 | 2.15 | 1716274 | 36391.62 | 1.94% |
| 2025-10-27 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.13 | 1277165 | 27011.84 | 1.45% |
| 2025-10-24 | 2.13 | 2.10 | -0.02 | -0.94% | 2.08 | 2.15 | 1229353 | 25874.71 | 1.39% |
| 2025-10-23 | 2.13 | 2.12 | -0.01 | -0.47% | 2.07 | 2.13 | 1606008 | 33680.11 | 1.82% |
| 2025-10-22 | 2.14 | 2.13 | -0.03 | -1.39% | 2.12 | 2.15 | 1275239 | 27173.15 | 1.44% |
| 2025-10-21 | 2.13 | 2.16 | 0.04 | 1.89% | 2.12 | 2.18 | 1634591 | 35185.02 | 1.85% |
| 2025-10-20 | 2.15 | 2.12 | -0.04 | -1.85% | 2.10 | 2.17 | 1989046 | 42322.11 | 2.25% |
| 2025-10-17 | 2.19 | 2.16 | -0.03 | -1.37% | 2.15 | 2.26 | 2196036 | 48161.63 | 2.49% |
| 2025-10-16 | 2.26 | 2.19 | -0.08 | -3.52% | 2.18 | 2.27 | 2781897 | 61453.39 | 3.15% |
| 2025-10-15 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.34 | 3066262 | 70118.60 | 3.47% |
| 2025-10-14 | 2.31 | 2.25 | 0.01 | 0.45% | 2.23 | 2.43 | 5282667 | 122768.14 | 5.98% |
| 2025-10-13 | 2.16 | 2.24 | -0.01 | -0.44% | 2.15 | 2.25 | 3509098 | 77253.50 | 3.97% |
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。
