| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.53 | 18.90 | 0.07 | 0.37% | 18.53 | 19.09 | 14470 | 2729.64 | 1.33% | 0.00 |
| 2026-02-05 | 18.82 | 18.83 | -0.13 | -0.69% | 18.80 | 19.12 | 19056 | 3608.66 | 1.76% | 0.00 |
| 2026-02-04 | 19.07 | 18.96 | -0.21 | -1.10% | 18.75 | 19.30 | 17616 | 3349.23 | 1.62% | 0.00 |
| 2026-02-03 | 18.95 | 19.17 | 0.38 | 2.02% | 18.70 | 19.35 | 21209 | 4014.44 | 1.95% | 0.00 |
| 2026-02-02 | 19.00 | 18.79 | -0.47 | -2.44% | 18.72 | 19.38 | 30627 | 5832.58 | 2.82% | 0.00 |
| 2026-01-30 | 19.54 | 19.26 | -0.28 | -1.43% | 18.88 | 19.68 | 25835 | 4951.29 | 2.38% | 0.00 |
| 2026-01-29 | 19.64 | 19.54 | -0.10 | -0.51% | 19.09 | 20.00 | 23279 | 4567.08 | 2.15% | 0.00 |
| 2026-01-28 | 20.13 | 19.64 | -0.49 | -2.43% | 19.55 | 20.19 | 14492 | 2864.94 | 1.34% | 0.00 |
| 2026-01-27 | 19.85 | 20.13 | 0.17 | 0.85% | 19.16 | 20.17 | 18243 | 3608.11 | 1.68% | 0.00 |
| 2026-01-26 | 20.75 | 19.96 | -0.74 | -3.57% | 19.69 | 20.80 | 22770 | 4577.98 | 2.10% | 0.00 |
| 2026-01-23 | 20.22 | 20.70 | 0.44 | 2.17% | 20.19 | 20.84 | 24449 | 5018.93 | 2.25% | 0.00 |
| 2026-01-22 | 20.20 | 20.26 | 0.16 | 0.80% | 20.02 | 20.35 | 16677 | 3373.20 | 1.54% | 0.00 |
| 2026-01-21 | 20.28 | 20.10 | 0.06 | 0.30% | 19.90 | 20.28 | 17580 | 3529.75 | 1.62% | 0.00 |
| 2026-01-20 | 20.38 | 20.04 | -0.34 | -1.67% | 19.91 | 20.58 | 20837 | 4214.41 | 1.92% | 0.00 |
| 2026-01-19 | 20.38 | 20.38 | 0.00 | 0.00% | 20.12 | 20.55 | 15461 | 3140.64 | 1.43% | 0.00 |
| 2026-01-16 | 20.61 | 20.38 | -0.13 | -0.63% | 19.85 | 20.77 | 21864 | 4419.87 | 2.02% | 0.00 |
| 2026-01-15 | 20.69 | 20.51 | -0.17 | -0.82% | 20.33 | 20.88 | 22754 | 4668.56 | 2.10% | 0.00 |
| 2026-01-14 | 20.52 | 20.68 | 0.07 | 0.34% | 20.37 | 21.24 | 37585 | 7824.03 | 3.46% | 0.00 |
| 2026-01-13 | 21.04 | 20.61 | -0.43 | -2.04% | 20.50 | 21.04 | 33868 | 7034.88 | 3.12% | 0.00 |
| 2026-01-12 | 20.06 | 21.04 | 1.18 | 5.94% | 19.97 | 21.14 | 46966 | 9719.64 | 4.33% | 0.00 |
| 2026-01-09 | 19.56 | 19.86 | 0.43 | 2.21% | 19.43 | 20.18 | 35804 | 7071.08 | 3.30% | 0.00 |
| 2026-01-08 | 18.53 | 19.43 | 0.79 | 4.24% | 18.52 | 19.48 | 26177 | 5001.77 | 2.41% | 0.00 |
| 2026-01-07 | 18.68 | 18.64 | -0.09 | -0.48% | 18.46 | 18.79 | 16547 | 3076.09 | 1.53% | 0.00 |
| 2026-01-06 | 18.87 | 18.73 | -0.10 | -0.53% | 18.67 | 18.95 | 14101 | 2652.41 | 1.30% | 0.00 |
| 2026-01-05 | 18.49 | 18.83 | 0.41 | 2.23% | 18.45 | 18.90 | 18084 | 3392.28 | 1.67% | 0.00 |
| 2025-12-31 | 18.34 | 18.42 | 0.08 | 0.44% | 18.30 | 18.51 | 15584 | 2867.62 | 1.44% | 0.00 |
| 2025-12-30 | 18.48 | 18.34 | -0.23 | -1.24% | 18.33 | 18.65 | 11360 | 2099.82 | 1.05% | 0.00 |
| 2025-12-29 | 18.88 | 18.57 | -0.17 | -0.91% | 18.40 | 18.88 | 9299 | 1729.60 | 0.86% | 0.00 |
| 2025-12-26 | 18.90 | 18.74 | -0.05 | -0.27% | 18.63 | 19.03 | 12919 | 2437.68 | 1.19% | 0.00 |
| 2025-12-25 | 18.93 | 18.79 | 0.02 | 0.11% | 18.77 | 18.93 | 9579 | 1804.18 | 0.88% | 0.00 |
| 2025-12-24 | 18.24 | 18.77 | 0.47 | 2.57% | 18.24 | 18.94 | 12789 | 2391.78 | 1.18% | 0.00 |
| 2025-12-23 | 18.75 | 18.30 | -0.21 | -1.13% | 18.27 | 18.75 | 12235 | 2259.65 | 1.13% | 0.00 |
| 2025-12-22 | 18.59 | 18.51 | 0.06 | 0.33% | 18.41 | 18.72 | 14292 | 2661.20 | 1.32% | 0.00 |
| 2025-12-19 | 18.16 | 18.45 | 0.30 | 1.65% | 18.15 | 18.47 | 12908 | 2368.02 | 1.19% | 0.00 |
| 2025-12-18 | 17.57 | 18.15 | 0.42 | 2.37% | 17.57 | 18.34 | 17999 | 3255.86 | 1.66% | 0.00 |
| 2025-12-17 | 17.78 | 17.73 | -0.12 | -0.67% | 17.31 | 17.93 | 19358 | 3395.22 | 1.78% | 0.00 |
| 2025-12-16 | 18.00 | 17.85 | -0.26 | -1.44% | 17.64 | 18.16 | 15050 | 2683.38 | 1.39% | 0.00 |
| 2025-12-15 | 18.09 | 18.11 | 0.01 | 0.06% | 17.98 | 18.35 | 12031 | 2187.06 | 1.11% | 0.00 |
| 2025-12-12 | 18.27 | 18.10 | -0.22 | -1.20% | 18.01 | 18.47 | 20135 | 3673.74 | 1.86% | 0.00 |
| 2025-12-11 | 18.60 | 18.32 | -0.28 | -1.51% | 18.26 | 18.72 | 17473 | 3220.22 | 1.61% | 0.00 |
| 2025-12-10 | 18.77 | 18.60 | -0.22 | -1.17% | 18.48 | 19.04 | 21459 | 4015.63 | 1.98% | 0.00 |
| 2025-12-09 | 19.15 | 18.82 | -0.40 | -2.08% | 18.72 | 19.48 | 19818 | 3794.32 | 1.83% | 0.00 |
| 2025-12-08 | 19.25 | 19.22 | 0.11 | 0.58% | 19.18 | 19.57 | 16860 | 3270.27 | 1.55% | 0.00 |
| 2025-12-05 | 18.72 | 19.11 | 0.37 | 1.97% | 18.50 | 19.15 | 17595 | 3320.03 | 1.62% | 0.00 |
| 2025-12-04 | 19.25 | 18.74 | -0.31 | -1.63% | 18.66 | 19.25 | 13081 | 2459.64 | 1.21% | 0.00 |
| 2025-12-03 | 19.33 | 19.05 | -0.28 | -1.45% | 18.88 | 19.42 | 15718 | 2998.00 | 1.45% | 0.00 |
| 2025-12-02 | 19.58 | 19.33 | -0.16 | -0.82% | 19.25 | 19.67 | 13049 | 2529.79 | 1.20% | 0.00 |
| 2025-12-01 | 19.70 | 19.49 | -0.11 | -0.56% | 19.36 | 19.94 | 22571 | 4428.88 | 2.08% | 0.00 |
| 2025-11-28 | 19.40 | 19.60 | 0.44 | 2.30% | 18.99 | 19.63 | 13256 | 2568.88 | 1.22% | 0.00 |
| 2025-11-27 | 18.80 | 19.16 | 0.29 | 1.54% | 18.70 | 19.30 | 13975 | 2661.59 | 1.29% | 0.00 |
| 2025-11-26 | 19.37 | 18.87 | -0.50 | -2.58% | 18.85 | 19.67 | 18928 | 3643.00 | 1.74% | 0.00 |
| 2025-11-25 | 19.13 | 19.37 | 0.07 | 0.36% | 19.13 | 19.68 | 21523 | 4184.32 | 1.98% | 0.00 |
| 2025-11-24 | 18.38 | 19.30 | 0.92 | 5.01% | 18.38 | 19.36 | 19742 | 3754.76 | 1.82% | 0.00 |
| 2025-11-21 | 19.10 | 18.38 | -0.89 | -4.62% | 18.22 | 19.35 | 18927 | 3517.53 | 1.74% | 0.00 |
| 2025-11-20 | 19.51 | 19.27 | -0.16 | -0.82% | 19.00 | 19.59 | 16164 | 3106.94 | 1.49% | 0.00 |
| 2025-11-19 | 19.91 | 19.43 | -0.48 | -2.41% | 19.43 | 19.93 | 20173 | 3958.86 | 1.86% | 0.00 |
| 2025-11-18 | 19.90 | 19.91 | 0.12 | 0.61% | 19.51 | 19.97 | 15691 | 3099.32 | 1.45% | 0.00 |
| 2025-11-17 | 19.94 | 19.79 | -0.04 | -0.20% | 19.63 | 19.99 | 16169 | 3205.72 | 1.49% | 0.00 |
| 2025-11-14 | 19.59 | 19.83 | 0.29 | 1.48% | 19.36 | 20.26 | 30158 | 5990.99 | 2.78% | 0.00 |
| 2025-11-13 | 19.40 | 19.54 | 0.14 | 0.72% | 19.32 | 19.70 | 14435 | 2822.24 | 1.33% | 0.00 |
| 2025-11-12 | 19.55 | 19.40 | -0.10 | -0.51% | 19.19 | 19.75 | 17571 | 3416.65 | 1.62% | 0.00 |
| 2025-11-11 | 19.34 | 19.50 | 0.16 | 0.83% | 19.31 | 19.55 | 10681 | 2074.11 | 0.98% | 0.00 |
| 2025-11-10 | 19.66 | 19.34 | -0.32 | -1.63% | 19.26 | 19.80 | 17757 | 3453.95 | 1.64% | 0.00 |
| 2025-11-07 | 20.02 | 19.66 | -0.36 | -1.80% | 19.59 | 20.02 | 16652 | 3289.30 | 1.53% | 0.00 |
| 2025-11-06 | 20.10 | 20.02 | 0.04 | 0.20% | 19.73 | 20.10 | 18530 | 3696.57 | 1.71% | 0.00 |
| 2025-11-05 | 19.90 | 19.98 | 0.08 | 0.40% | 19.66 | 20.15 | 24037 | 4782.22 | 2.22% | 0.00 |
| 2025-11-04 | 19.59 | 19.90 | 0.31 | 1.58% | 19.42 | 20.09 | 42968 | 8515.51 | 3.96% | 0.00 |
| 2025-11-03 | 19.10 | 19.59 | 0.63 | 3.32% | 18.91 | 19.61 | 35642 | 6866.33 | 3.29% | 0.00 |
| 2025-10-31 | 18.97 | 18.96 | 0.07 | 0.37% | 18.80 | 19.11 | 20977 | 3983.75 | 1.93% | 0.00 |
| 2025-10-30 | 18.98 | 18.89 | -0.03 | -0.16% | 18.72 | 19.18 | 36483 | 6925.58 | 3.36% | 0.00 |
| 2025-10-29 | 18.59 | 18.92 | 0.40 | 2.16% | 18.35 | 19.39 | 41360 | 7825.27 | 3.81% | 0.00 |
| 2025-10-28 | 18.39 | 18.52 | 0.13 | 0.71% | 18.22 | 18.69 | 16768 | 3110.27 | 1.55% | 0.00 |
| 2025-10-27 | 18.51 | 18.39 | 0.05 | 0.27% | 18.29 | 18.66 | 15855 | 2923.06 | 1.46% | 0.00 |
| 2025-10-24 | 18.10 | 18.34 | 0.22 | 1.21% | 18.10 | 18.65 | 15010 | 2757.78 | 1.38% | 0.00 |
| 2025-10-23 | 18.17 | 18.12 | 0.00 | 0.00% | 17.49 | 18.18 | 21817 | 3886.65 | 2.01% | 0.00 |
| 2025-10-22 | 17.95 | 18.12 | 0.05 | 0.28% | 17.95 | 18.20 | 9728 | 1760.98 | 0.90% | 0.00 |
| 2025-10-21 | 18.02 | 18.07 | 0.08 | 0.44% | 17.84 | 18.18 | 11874 | 2144.78 | 1.09% | 0.00 |
| 2025-10-20 | 17.87 | 17.99 | 0.23 | 1.30% | 17.77 | 18.24 | 8800 | 1582.72 | 0.81% | 0.00 |
| 2025-10-17 | 18.25 | 17.76 | -0.44 | -2.42% | 17.73 | 18.35 | 13869 | 2499.92 | 1.28% | 0.00 |
| 2025-10-16 | 18.85 | 18.20 | -0.61 | -3.24% | 18.00 | 18.85 | 21902 | 4014.36 | 2.02% | 0.00 |
邦彦技术(688132)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。
