| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 10.57 | 10.93 | 0.15 | 1.39% | 9.73 | 11.04 | 207900 | 21654.29 | 4.79% |
| 2025-04-08 | 10.84 | 10.78 | -0.52 | -4.60% | 10.17 | 11.24 | 360467 | 37689.78 | 8.31% |
| 2025-04-07 | 11.98 | 11.30 | -1.26 | -10.03% | 11.30 | 11.98 | 51263 | 5849.58 | 1.18% |
| 2025-04-03 | 12.60 | 12.56 | -0.08 | -0.63% | 12.22 | 12.64 | 122730 | 15302.41 | 2.83% |
| 2025-04-02 | 13.35 | 12.64 | -0.59 | -4.46% | 12.61 | 13.40 | 158339 | 20490.07 | 3.65% |
| 2025-04-01 | 13.24 | 13.23 | 0.00 | 0.00% | 13.06 | 13.43 | 109715 | 14556.56 | 2.53% |
| 2025-03-31 | 13.12 | 13.23 | -0.70 | -5.03% | 12.60 | 13.93 | 271341 | 35630.52 | 6.26% |
| 2025-03-28 | 15.55 | 13.93 | -1.55 | -10.01% | 13.93 | 15.55 | 245987 | 35553.47 | 5.67% |
| 2025-03-27 | 15.36 | 15.48 | -0.03 | -0.19% | 15.31 | 15.72 | 88790 | 13759.85 | 2.05% |
| 2025-03-26 | 15.47 | 15.51 | 0.00 | 0.00% | 15.31 | 15.76 | 113298 | 17530.29 | 2.61% |
| 2025-03-25 | 15.58 | 15.51 | -0.56 | -3.48% | 15.31 | 15.93 | 160076 | 24986.77 | 3.69% |
| 2025-03-24 | 16.00 | 16.07 | 0.00 | 0.00% | 15.40 | 16.43 | 137608 | 22040.27 | 3.17% |
| 2025-03-21 | 16.85 | 16.07 | -0.98 | -5.75% | 16.07 | 16.98 | 192521 | 31556.62 | 4.44% |
| 2025-03-20 | 16.41 | 17.05 | 0.64 | 3.90% | 16.10 | 18.05 | 319487 | 55452.31 | 7.37% |
| 2025-03-19 | 17.05 | 16.41 | -0.57 | -3.36% | 16.38 | 17.05 | 98717 | 16378.35 | 2.28% |
| 2025-03-18 | 17.00 | 16.98 | -0.08 | -0.47% | 16.63 | 17.13 | 119004 | 20039.27 | 2.74% |
| 2025-03-17 | 17.38 | 17.06 | -0.25 | -1.44% | 16.99 | 17.79 | 125183 | 21595.94 | 2.89% |
| 2025-03-14 | 17.04 | 17.31 | 0.27 | 1.58% | 16.79 | 17.46 | 116014 | 19858.96 | 2.68% |
| 2025-03-13 | 17.88 | 17.04 | -0.81 | -4.54% | 17.01 | 18.20 | 126959 | 22159.26 | 2.93% |
| 2025-03-12 | 17.74 | 17.85 | 0.37 | 2.12% | 17.59 | 18.23 | 131399 | 23476.75 | 3.03% |
| 2025-03-11 | 18.23 | 17.48 | -0.92 | -5.00% | 17.23 | 18.30 | 171100 | 30115.70 | 3.95% |
| 2025-03-10 | 18.85 | 18.40 | 0.07 | 0.38% | 18.04 | 18.86 | 126675 | 23364.70 | 2.92% |
| 2025-03-07 | 18.40 | 18.33 | -0.50 | -2.66% | 18.22 | 18.84 | 154649 | 28622.39 | 3.57% |
| 2025-03-06 | 18.17 | 18.83 | 0.66 | 3.63% | 18.05 | 19.09 | 226945 | 42494.47 | 5.23% |
| 2025-03-05 | 17.80 | 18.17 | -0.24 | -1.30% | 17.47 | 18.66 | 293935 | 52918.25 | 6.78% |
| 2025-03-04 | 18.02 | 18.41 | 1.14 | 6.60% | 18.01 | 19.00 | 489949 | 91113.62 | 11.30% |
| 2025-03-03 | 16.80 | 17.27 | 1.57 | 10.00% | 16.50 | 17.27 | 170145 | 28887.24 | 3.92% |
| 2025-02-28 | 14.66 | 15.70 | 0.97 | 6.59% | 14.46 | 16.06 | 310507 | 47652.61 | 7.16% |
| 2025-02-27 | 15.18 | 14.73 | -0.45 | -2.96% | 14.51 | 15.22 | 146999 | 21736.56 | 3.39% |
| 2025-02-26 | 14.80 | 15.18 | 0.45 | 3.05% | 14.70 | 15.29 | 163750 | 24545.78 | 3.78% |
| 2025-02-25 | 14.71 | 14.73 | -0.22 | -1.47% | 14.64 | 15.09 | 103886 | 15433.80 | 2.40% |
| 2025-02-24 | 15.01 | 14.95 | -0.16 | -1.06% | 14.77 | 15.20 | 130935 | 19601.05 | 3.02% |
| 2025-02-21 | 15.29 | 15.11 | -0.38 | -2.45% | 14.82 | 15.64 | 161794 | 24369.08 | 3.73% |
| 2025-02-20 | 15.20 | 15.49 | 0.31 | 2.04% | 14.90 | 16.10 | 176470 | 27242.23 | 4.07% |
| 2025-02-19 | 15.30 | 15.18 | -0.22 | -1.43% | 14.88 | 15.47 | 135119 | 20441.86 | 3.12% |
| 2025-02-18 | 16.07 | 15.40 | -0.57 | -3.57% | 15.31 | 16.19 | 128433 | 20174.20 | 2.96% |
| 2025-02-17 | 15.39 | 15.97 | 0.59 | 3.84% | 15.20 | 16.10 | 169282 | 26772.14 | 3.90% |
| 2025-02-14 | 15.96 | 15.38 | -0.62 | -3.88% | 15.26 | 16.17 | 150329 | 23627.94 | 3.47% |
| 2025-02-13 | 16.43 | 16.00 | -0.84 | -4.99% | 15.70 | 16.55 | 180444 | 28943.21 | 4.16% |
| 2025-02-12 | 16.60 | 16.84 | 0.29 | 1.75% | 16.35 | 16.97 | 124408 | 20802.58 | 2.87% |
| 2025-02-11 | 17.02 | 16.55 | -0.41 | -2.42% | 16.51 | 17.26 | 129335 | 21605.82 | 2.98% |
| 2025-02-10 | 16.18 | 16.96 | 0.79 | 4.89% | 16.00 | 17.11 | 198541 | 32848.37 | 4.58% |
| 2025-02-07 | 15.68 | 16.17 | 0.64 | 4.12% | 15.59 | 16.58 | 218870 | 35385.36 | 5.05% |
| 2025-02-06 | 15.53 | 15.53 | 0.03 | 0.19% | 15.35 | 16.05 | 176624 | 27757.77 | 4.07% |
| 2025-02-05 | 15.39 | 15.50 | 0.00 | 0.00% | 14.29 | 15.80 | 230214 | 34725.86 | 5.31% |
| 2025-01-27 | 14.22 | 15.50 | -0.03 | -0.19% | 14.22 | 16.28 | 278812 | 42576.45 | 6.43% |
| 2025-01-24 | 16.71 | 15.53 | -1.72 | -9.97% | 15.53 | 16.73 | 77347 | 12212.51 | 1.78% |
| 2025-01-23 | 18.90 | 17.25 | -1.65 | -8.73% | 17.15 | 19.44 | 328536 | 58568.45 | 7.58% |
| 2025-01-22 | 20.65 | 18.90 | -1.81 | -8.74% | 18.85 | 20.78 | 161297 | 31725.80 | 3.72% |
| 2025-01-21 | 21.00 | 20.71 | -0.28 | -1.33% | 20.54 | 21.13 | 73148 | 15191.66 | 1.69% |
| 2025-01-20 | 21.49 | 20.99 | -0.37 | -1.73% | 20.88 | 21.85 | 84404 | 18082.15 | 1.95% |
| 2025-01-17 | 21.47 | 21.36 | -0.26 | -1.20% | 21.25 | 21.78 | 59824 | 12855.52 | 1.38% |
| 2025-01-16 | 21.53 | 21.62 | 0.17 | 0.79% | 21.25 | 22.20 | 77132 | 16705.74 | 1.78% |
| 2025-01-15 | 21.75 | 21.45 | -0.28 | -1.29% | 21.31 | 22.20 | 87988 | 19033.98 | 2.03% |
| 2025-01-14 | 20.42 | 21.73 | 1.26 | 6.16% | 20.28 | 22.19 | 104069 | 22186.62 | 2.40% |
| 2025-01-13 | 20.95 | 20.47 | -0.36 | -1.73% | 20.22 | 21.00 | 62054 | 12773.78 | 1.43% |
| 2025-01-10 | 21.75 | 20.83 | -0.82 | -3.79% | 20.83 | 21.77 | 79184 | 16746.55 | 1.83% |
| 2025-01-09 | 20.98 | 21.65 | 0.32 | 1.50% | 20.86 | 22.00 | 88749 | 19069.03 | 2.05% |
| 2025-01-08 | 20.50 | 21.33 | 0.56 | 2.70% | 20.24 | 21.60 | 119511 | 25031.19 | 2.76% |
| 2025-01-07 | 20.76 | 20.77 | 0.01 | 0.05% | 20.12 | 20.94 | 96182 | 19824.58 | 2.22% |
| 2025-01-06 | 20.60 | 20.76 | 0.16 | 0.78% | 19.80 | 21.25 | 107759 | 22174.61 | 2.48% |
| 2025-01-03 | 22.30 | 20.60 | -1.76 | -7.87% | 20.52 | 22.46 | 129053 | 27536.96 | 2.98% |
| 2025-01-02 | 22.79 | 22.36 | -0.65 | -2.82% | 22.06 | 23.13 | 93161 | 21005.78 | 2.15% |
| 2024-12-31 | 22.61 | 23.01 | 0.27 | 1.19% | 22.24 | 23.15 | 73001 | 16586.29 | 1.68% |
| 2024-12-30 | 23.00 | 22.74 | -0.35 | -1.52% | 22.31 | 23.01 | 87935 | 19913.80 | 2.03% |
| 2024-12-27 | 23.30 | 23.09 | -0.31 | -1.32% | 22.65 | 23.97 | 116202 | 27208.21 | 2.68% |
| 2024-12-26 | 22.84 | 23.40 | 0.70 | 3.08% | 22.58 | 23.70 | 123827 | 28804.63 | 2.86% |
| 2024-12-25 | 22.34 | 22.70 | 0.25 | 1.11% | 21.00 | 23.00 | 158664 | 34712.73 | 3.66% |
| 2024-12-24 | 22.49 | 22.45 | 0.26 | 1.17% | 22.23 | 22.98 | 109706 | 24737.76 | 2.53% |
| 2024-12-23 | 23.57 | 22.19 | -1.42 | -6.01% | 22.14 | 23.57 | 140591 | 31748.05 | 3.24% |
| 2024-12-20 | 23.21 | 23.61 | 0.23 | 0.98% | 23.04 | 23.97 | 93603 | 22015.06 | 2.16% |
| 2024-12-19 | 24.05 | 23.38 | -1.12 | -4.57% | 22.92 | 24.30 | 125950 | 29696.32 | 2.90% |
| 2024-12-18 | 23.78 | 24.50 | 0.72 | 3.03% | 23.02 | 24.58 | 159150 | 37916.20 | 3.67% |
| 2024-12-17 | 24.76 | 23.78 | -0.92 | -3.72% | 23.61 | 25.04 | 175492 | 42072.29 | 4.05% |
| 2024-12-16 | 26.03 | 24.70 | -1.55 | -5.90% | 24.55 | 26.07 | 158866 | 39891.53 | 3.66% |
| 2024-12-13 | 26.70 | 26.25 | -0.65 | -2.42% | 25.60 | 26.75 | 129841 | 33906.91 | 2.99% |
| 2024-12-12 | 27.46 | 26.90 | -0.52 | -1.90% | 26.84 | 28.10 | 134935 | 36622.34 | 3.11% |
| 2024-12-11 | 26.24 | 27.42 | 1.18 | 4.50% | 26.24 | 27.46 | 190703 | 51525.88 | 4.40% |
| 2024-12-10 | 27.07 | 26.24 | 0.08 | 0.31% | 25.85 | 27.15 | 169825 | 44615.87 | 3.92% |
| 2024-12-09 | 27.52 | 26.16 | -1.76 | -6.30% | 25.86 | 27.52 | 209950 | 55429.53 | 4.84% |
沐邦高科(603398)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。
