| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 21.30 | 20.63 | -0.57 | -2.69% | 20.62 | 21.30 | 31525 | 6561.77 | 2.91% | 0.00 |
| 2025-08-13 | 21.50 | 21.20 | -0.30 | -1.40% | 21.09 | 21.76 | 29981 | 6403.49 | 2.76% | 0.00 |
| 2025-08-12 | 21.55 | 21.50 | -0.14 | -0.65% | 21.32 | 21.74 | 23465 | 5046.94 | 2.16% | 0.00 |
| 2025-08-11 | 21.70 | 21.64 | 0.05 | 0.23% | 21.48 | 22.04 | 38736 | 8413.61 | 3.57% | 0.00 |
| 2025-08-08 | 22.26 | 21.59 | -0.47 | -2.13% | 21.41 | 22.26 | 27665 | 5984.41 | 2.55% | 0.00 |
| 2025-08-07 | 22.18 | 22.06 | -0.12 | -0.54% | 21.95 | 22.55 | 37200 | 8253.80 | 3.43% | 0.00 |
| 2025-08-06 | 21.69 | 22.18 | 0.34 | 1.56% | 21.69 | 22.80 | 51465 | 11439.06 | 4.74% | 0.00 |
| 2025-08-05 | 21.42 | 21.84 | 0.52 | 2.44% | 21.33 | 22.49 | 54529 | 11928.50 | 5.03% | 0.00 |
| 2025-08-04 | 20.46 | 21.32 | 0.86 | 4.20% | 20.31 | 21.76 | 55605 | 11724.81 | 5.13% | 0.00 |
| 2025-08-01 | 19.69 | 20.46 | 0.86 | 4.39% | 19.47 | 20.74 | 53581 | 10845.68 | 4.94% | 2.00 |
| 2025-07-31 | 19.85 | 19.60 | -0.21 | -1.06% | 19.55 | 20.08 | 25447 | 5047.73 | 2.35% | 0.00 |
| 2025-07-30 | 20.19 | 19.81 | -0.29 | -1.44% | 19.63 | 20.19 | 19962 | 3967.08 | 1.84% | 0.00 |
| 2025-07-29 | 19.97 | 20.10 | 0.12 | 0.60% | 19.81 | 20.13 | 18708 | 3738.60 | 1.72% | 0.00 |
| 2025-07-28 | 19.91 | 19.98 | 0.03 | 0.15% | 19.60 | 20.03 | 19751 | 3937.12 | 1.82% | 0.00 |
| 2025-07-25 | 19.49 | 19.95 | 0.46 | 2.36% | 19.49 | 19.98 | 20375 | 4037.58 | 1.88% | 0.00 |
| 2025-07-24 | 19.29 | 19.49 | 0.20 | 1.04% | 19.29 | 19.65 | 16955 | 3312.00 | 1.56% | 0.00 |
| 2025-07-23 | 19.41 | 19.29 | -0.20 | -1.03% | 19.25 | 19.56 | 16572 | 3212.98 | 1.53% | 0.00 |
| 2025-07-22 | 19.71 | 19.49 | -0.27 | -1.37% | 19.45 | 19.99 | 27194 | 5356.53 | 2.51% | 0.00 |
| 2025-07-21 | 19.77 | 19.76 | 0.05 | 0.25% | 19.44 | 19.96 | 26230 | 5167.78 | 2.42% | 0.00 |
| 2025-07-18 | 19.15 | 19.71 | 0.58 | 3.03% | 19.15 | 20.22 | 42425 | 8386.40 | 3.91% | 0.00 |
| 2025-07-17 | 19.25 | 19.13 | 0.11 | 0.58% | 18.92 | 19.25 | 22697 | 4326.95 | 2.09% | 0.00 |
| 2025-07-16 | 18.55 | 19.02 | 0.46 | 2.48% | 18.40 | 19.28 | 35756 | 6765.13 | 3.30% | 0.00 |
| 2025-07-15 | 18.55 | 18.56 | 0.01 | 0.05% | 18.01 | 18.62 | 20890 | 3833.30 | 1.93% | 0.00 |
| 2025-07-14 | 18.48 | 18.55 | -0.03 | -0.16% | 18.33 | 18.57 | 12917 | 2385.02 | 1.19% | 0.00 |
| 2025-07-11 | 18.50 | 18.58 | -0.06 | -0.32% | 18.29 | 18.67 | 29078 | 5365.52 | 2.68% | 0.00 |
| 2025-07-10 | 18.98 | 18.64 | -0.29 | -1.53% | 18.35 | 18.98 | 34361 | 6378.25 | 3.17% | 0.00 |
| 2025-07-09 | 19.00 | 18.93 | -0.03 | -0.16% | 18.84 | 19.25 | 17960 | 3408.57 | 1.66% | 0.00 |
| 2025-07-08 | 18.83 | 18.96 | 0.13 | 0.69% | 18.78 | 19.08 | 12338 | 2338.93 | 1.14% | 0.00 |
| 2025-07-07 | 18.74 | 18.83 | 0.07 | 0.37% | 18.57 | 18.85 | 11685 | 2188.04 | 1.08% | 0.00 |
| 2025-07-04 | 19.02 | 18.76 | -0.38 | -1.99% | 18.58 | 19.14 | 18948 | 3554.13 | 1.75% | 0.00 |
| 2025-07-03 | 19.46 | 19.14 | -0.26 | -1.34% | 19.09 | 19.56 | 17203 | 3306.85 | 1.59% | 0.00 |
| 2025-07-02 | 19.71 | 19.40 | -0.39 | -1.97% | 19.26 | 19.78 | 19007 | 3692.89 | 1.75% | 0.00 |
| 2025-07-01 | 20.06 | 19.79 | -0.51 | -2.51% | 19.52 | 20.10 | 33909 | 6705.32 | 3.13% | 0.00 |
| 2025-06-30 | 19.42 | 20.30 | 0.93 | 4.80% | 19.27 | 20.87 | 60077 | 12046.97 | 5.54% | 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。
