| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 18.86 | 18.81 | 0.00 | 0.00% | 18.48 | 19.04 | 14732 | 2762.04 | 1.36% | 0.00 |
| 2025-10-14 | 19.51 | 18.81 | -0.37 | -1.93% | 18.72 | 19.51 | 18006 | 3438.49 | 1.66% | 0.00 |
| 2025-10-13 | 18.58 | 19.18 | 0.05 | 0.26% | 18.33 | 19.40 | 23076 | 4400.95 | 2.13% | 0.00 |
| 2025-10-10 | 19.43 | 19.13 | -0.43 | -2.20% | 19.04 | 19.62 | 26004 | 5019.77 | 2.40% | 0.00 |
| 2025-10-09 | 19.41 | 19.56 | 0.04 | 0.20% | 19.20 | 19.90 | 22862 | 4449.98 | 2.11% | 0.00 |
| 2025-09-30 | 19.01 | 19.52 | 0.60 | 3.17% | 18.78 | 19.65 | 29848 | 5738.78 | 2.75% | 0.00 |
| 2025-09-29 | 18.91 | 18.92 | 0.01 | 0.05% | 18.51 | 19.10 | 17034 | 3212.46 | 1.57% | 0.00 |
| 2025-09-26 | 18.98 | 18.91 | 0.02 | 0.11% | 18.61 | 19.25 | 16433 | 3116.55 | 1.51% | 0.00 |
| 2025-09-25 | 18.84 | 18.89 | 0.05 | 0.27% | 18.72 | 19.16 | 17723 | 3367.48 | 1.63% | 0.00 |
| 2025-09-24 | 18.08 | 18.84 | 0.41 | 2.22% | 18.08 | 18.86 | 16425 | 3063.43 | 1.51% | 0.00 |
| 2025-09-23 | 18.58 | 18.43 | -0.18 | -0.97% | 17.80 | 18.91 | 23010 | 4195.97 | 2.12% | 0.00 |
| 2025-09-22 | 18.52 | 18.61 | 0.09 | 0.49% | 18.40 | 18.79 | 10689 | 1986.51 | 0.99% | 0.00 |
| 2025-09-19 | 18.66 | 18.52 | -0.11 | -0.59% | 18.35 | 18.95 | 17789 | 3307.91 | 1.64% | 0.00 |
| 2025-09-18 | 18.86 | 18.63 | -0.23 | -1.22% | 18.40 | 19.22 | 21196 | 3990.82 | 1.95% | 0.00 |
| 2025-09-17 | 18.90 | 18.86 | -0.07 | -0.37% | 18.65 | 18.92 | 13510 | 2537.82 | 1.25% | 0.00 |
| 2025-09-16 | 18.75 | 18.93 | 0.31 | 1.66% | 18.47 | 18.94 | 15052 | 2817.59 | 1.39% | 0.00 |
| 2025-09-15 | 19.11 | 18.62 | -0.49 | -2.56% | 18.61 | 19.11 | 18855 | 3528.14 | 1.74% | 0.00 |
| 2025-09-12 | 18.75 | 19.11 | 0.36 | 1.92% | 18.59 | 19.48 | 31104 | 5945.88 | 2.87% | 0.00 |
| 2025-09-11 | 18.41 | 18.75 | 0.38 | 2.07% | 18.03 | 18.75 | 20501 | 3780.22 | 1.89% | 0.00 |
| 2025-09-10 | 18.62 | 18.37 | -0.25 | -1.34% | 18.33 | 18.71 | 15776 | 2919.08 | 1.45% | 0.00 |
| 2025-09-09 | 18.66 | 18.62 | -0.09 | -0.48% | 18.35 | 18.75 | 22931 | 4250.07 | 2.11% | 0.00 |
| 2025-09-08 | 18.16 | 18.71 | 0.54 | 2.97% | 18.06 | 18.87 | 33764 | 6232.56 | 3.11% | 0.00 |
| 2025-09-05 | 17.64 | 18.17 | 0.67 | 3.83% | 17.47 | 18.19 | 34213 | 6096.78 | 3.15% | 0.00 |
| 2025-09-04 | 17.86 | 17.50 | -0.36 | -2.02% | 17.38 | 18.02 | 31809 | 5648.31 | 2.93% | 0.00 |
| 2025-09-03 | 18.60 | 17.86 | -0.74 | -3.98% | 17.83 | 18.75 | 35720 | 6513.45 | 3.29% | 0.00 |
| 2025-09-02 | 19.48 | 18.60 | -0.82 | -4.22% | 18.11 | 19.50 | 50752 | 9434.44 | 4.68% | 0.00 |
| 2025-09-01 | 19.63 | 19.42 | -0.27 | -1.37% | 19.33 | 19.79 | 32195 | 6273.03 | 2.97% | 0.00 |
| 2025-08-29 | 20.10 | 19.69 | -0.73 | -3.57% | 19.32 | 20.20 | 43163 | 8464.01 | 3.98% | 0.00 |
| 2025-08-28 | 20.27 | 20.42 | 0.39 | 1.95% | 19.75 | 20.64 | 30804 | 6217.77 | 2.84% | 0.00 |
| 2025-08-27 | 20.98 | 20.03 | -0.91 | -4.35% | 20.03 | 20.98 | 25922 | 5337.26 | 2.39% | 0.00 |
| 2025-08-26 | 21.00 | 20.94 | -0.11 | -0.52% | 20.81 | 21.24 | 18905 | 3984.28 | 1.74% | 0.00 |
| 2025-08-25 | 21.29 | 21.05 | -0.05 | -0.24% | 20.68 | 21.38 | 35178 | 7400.22 | 3.24% | 0.00 |
| 2025-08-22 | 20.70 | 21.10 | 0.32 | 1.54% | 20.60 | 21.15 | 25743 | 5372.42 | 2.37% | 0.00 |
| 2025-08-21 | 21.40 | 20.78 | -0.34 | -1.61% | 20.68 | 21.40 | 22954 | 4816.98 | 2.12% | 0.00 |
| 2025-08-20 | 21.00 | 21.12 | 0.03 | 0.14% | 20.81 | 21.25 | 20520 | 4317.19 | 1.89% | 0.00 |
| 2025-08-19 | 21.66 | 21.09 | -0.32 | -1.49% | 21.09 | 21.66 | 25332 | 5388.53 | 2.33% | 0.00 |
| 2025-08-18 | 21.20 | 21.41 | 0.19 | 0.90% | 21.20 | 22.15 | 31379 | 6813.43 | 2.89% | 0.00 |
| 2025-08-15 | 20.56 | 21.22 | 0.59 | 2.86% | 20.56 | 21.68 | 30070 | 6361.39 | 2.77% | 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。
