| 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 | 40.31 | 40.33 | 0.02 | 0.05% | 40.11 | 40.48 | 3042 | 1227.89 | 1.73% | 0.00 |
| 2026-02-05 | 40.73 | 40.31 | -0.22 | -0.54% | 40.24 | 40.73 | 2226 | 900.44 | 1.26% | 0.00 |
| 2026-02-04 | 40.78 | 40.53 | -0.25 | -0.61% | 40.28 | 40.78 | 3217 | 1302.03 | 1.83% | 0.00 |
| 2026-02-03 | 40.05 | 40.78 | 0.85 | 2.13% | 40.05 | 40.78 | 3580 | 1448.58 | 2.03% | 0.00 |
| 2026-02-02 | 40.28 | 39.93 | -0.61 | -1.50% | 39.93 | 40.79 | 3557 | 1436.26 | 2.02% | 0.00 |
| 2026-01-30 | 40.50 | 40.54 | -0.05 | -0.12% | 40.20 | 40.77 | 4103 | 1660.56 | 2.33% | 0.00 |
| 2026-01-29 | 41.00 | 40.59 | -0.34 | -0.83% | 40.56 | 41.17 | 4918 | 2005.80 | 2.79% | 0.00 |
| 2026-01-28 | 41.76 | 40.93 | -0.79 | -1.89% | 40.89 | 41.84 | 5269 | 2169.51 | 2.99% | 0.00 |
| 2026-01-27 | 41.88 | 41.72 | -0.38 | -0.90% | 40.92 | 41.97 | 5067 | 2101.91 | 2.88% | 0.00 |
| 2026-01-26 | 42.87 | 42.10 | -0.26 | -0.61% | 41.95 | 42.87 | 5687 | 2402.45 | 3.23% | 0.00 |
| 2026-01-23 | 41.97 | 42.36 | 0.43 | 1.03% | 41.59 | 42.42 | 5112 | 2154.18 | 2.90% | 0.00 |
| 2026-01-22 | 41.70 | 41.93 | 0.06 | 0.14% | 41.70 | 42.34 | 3467 | 1458.65 | 1.97% | 0.00 |
| 2026-01-21 | 41.85 | 41.87 | 0.20 | 0.48% | 41.38 | 42.04 | 4243 | 1774.29 | 2.41% | 0.00 |
| 2026-01-20 | 41.93 | 41.67 | -0.26 | -0.62% | 41.30 | 42.18 | 6440 | 2684.88 | 3.66% | 0.00 |
| 2026-01-19 | 42.08 | 41.93 | -0.04 | -0.10% | 41.81 | 42.17 | 4230 | 1774.66 | 2.40% | 0.00 |
| 2026-01-16 | 41.79 | 41.97 | 0.05 | 0.12% | 41.79 | 42.16 | 3679 | 1543.59 | 2.09% | 0.00 |
| 2026-01-15 | 42.40 | 41.92 | -0.12 | -0.29% | 41.50 | 42.40 | 5538 | 2314.71 | 3.15% | 0.00 |
| 2026-01-14 | 42.88 | 42.04 | -0.59 | -1.38% | 41.50 | 42.90 | 14413 | 6094.50 | 8.19% | 0.00 |
| 2026-01-13 | 43.28 | 42.63 | -0.44 | -1.02% | 42.60 | 43.39 | 7097 | 3041.32 | 4.03% | 0.00 |
| 2026-01-12 | 42.41 | 43.07 | 0.64 | 1.51% | 42.41 | 43.20 | 9422 | 4032.12 | 5.35% | 0.00 |
| 2026-01-09 | 42.09 | 42.43 | 0.43 | 1.02% | 42.00 | 42.56 | 8920 | 3764.69 | 5.07% | 0.00 |
| 2026-01-08 | 41.29 | 42.00 | 0.73 | 1.77% | 41.00 | 42.14 | 9328 | 3891.51 | 5.30% | 0.00 |
| 2026-01-07 | 40.50 | 41.27 | 0.71 | 1.75% | 40.40 | 42.40 | 14873 | 6168.81 | 8.45% | 0.00 |
| 2026-01-06 | 40.69 | 40.56 | 0.07 | 0.17% | 40.26 | 40.69 | 4556 | 1842.08 | 2.59% | 0.00 |
| 2026-01-05 | 39.69 | 40.49 | 0.90 | 2.27% | 39.43 | 40.75 | 9007 | 3627.68 | 5.12% | 0.00 |
| 2025-12-31 | 39.72 | 39.59 | 0.08 | 0.20% | 39.30 | 39.85 | 2912 | 1149.86 | 1.65% | 0.00 |
| 2025-12-30 | 39.73 | 39.51 | -0.24 | -0.60% | 39.46 | 39.89 | 2921 | 1157.09 | 1.66% | 0.00 |
| 2025-12-29 | 39.70 | 39.75 | 0.04 | 0.10% | 39.59 | 39.96 | 4036 | 1605.51 | 2.29% | 0.00 |
| 2025-12-26 | 39.44 | 39.71 | 0.27 | 0.68% | 39.36 | 39.79 | 5139 | 2032.67 | 2.92% | 0.00 |
| 2025-12-25 | 39.48 | 39.44 | -0.11 | -0.28% | 39.29 | 39.58 | 3510 | 1383.72 | 1.99% | 0.00 |
| 2025-12-24 | 39.28 | 39.55 | 0.14 | 0.36% | 39.20 | 39.63 | 2703 | 1066.48 | 1.54% | 0.00 |
| 2025-12-23 | 39.67 | 39.41 | -0.32 | -0.81% | 39.29 | 39.92 | 3671 | 1450.54 | 2.09% | 0.00 |
| 2025-12-22 | 39.89 | 39.73 | -0.02 | -0.05% | 39.64 | 39.97 | 3695 | 1469.37 | 2.10% | 0.00 |
| 2025-12-19 | 39.47 | 39.75 | 0.39 | 0.99% | 39.33 | 39.77 | 2799 | 1106.50 | 1.59% | 0.00 |
| 2025-12-18 | 39.03 | 39.36 | -0.24 | -0.61% | 39.03 | 39.80 | 3233 | 1275.36 | 1.84% | 0.00 |
| 2025-12-17 | 39.75 | 39.60 | -0.08 | -0.20% | 38.93 | 39.88 | 3972 | 1562.81 | 2.26% | 0.00 |
| 2025-12-16 | 40.00 | 39.68 | -0.30 | -0.75% | 39.61 | 40.08 | 2317 | 921.74 | 1.32% | 0.00 |
| 2025-12-15 | 40.00 | 39.98 | -0.48 | -1.19% | 39.88 | 40.46 | 2321 | 928.48 | 1.32% | 0.00 |
| 2025-12-12 | 40.56 | 40.46 | 0.30 | 0.75% | 40.10 | 40.61 | 1784 | 720.56 | 1.01% | 0.00 |
| 2025-12-11 | 40.67 | 40.16 | -0.27 | -0.67% | 40.01 | 40.80 | 1802 | 724.29 | 1.02% | 0.00 |
| 2025-12-10 | 39.93 | 40.43 | 0.30 | 0.75% | 39.81 | 40.65 | 1821 | 731.37 | 1.03% | 0.00 |
| 2025-12-09 | 40.38 | 40.13 | -0.47 | -1.16% | 40.01 | 40.60 | 1675 | 674.75 | 0.95% | 0.00 |
| 2025-12-08 | 40.46 | 40.60 | 0.08 | 0.20% | 40.46 | 40.68 | 2531 | 1026.69 | 1.44% | 0.00 |
| 2025-12-05 | 40.00 | 40.52 | 0.44 | 1.10% | 39.80 | 40.56 | 2191 | 884.24 | 1.24% | 0.00 |
| 2025-12-04 | 39.87 | 40.08 | -0.07 | -0.17% | 39.80 | 40.28 | 1050 | 419.67 | 0.60% | 0.00 |
| 2025-12-03 | 40.40 | 40.15 | -0.43 | -1.06% | 39.87 | 40.87 | 1819 | 729.35 | 1.03% | 0.00 |
| 2025-12-02 | 41.02 | 40.58 | -0.39 | -0.95% | 40.41 | 41.02 | 2920 | 1184.95 | 1.66% | 0.00 |
| 2025-12-01 | 40.81 | 40.97 | -0.03 | -0.07% | 40.74 | 41.08 | 2767 | 1132.04 | 1.57% | 0.00 |
| 2025-11-28 | 41.02 | 41.00 | -0.28 | -0.68% | 40.28 | 41.33 | 3321 | 1351.14 | 1.89% | 0.00 |
| 2025-11-27 | 40.17 | 41.28 | 1.11 | 2.76% | 39.80 | 42.23 | 7766 | 3224.91 | 4.41% | 0.00 |
| 2025-11-26 | 39.91 | 40.17 | 0.24 | 0.60% | 39.91 | 40.50 | 2931 | 1179.26 | 1.67% | 0.00 |
| 2025-11-25 | 40.30 | 39.93 | -0.03 | -0.08% | 39.81 | 40.35 | 2816 | 1129.60 | 1.60% | 0.00 |
| 2025-11-24 | 39.85 | 39.96 | 0.08 | 0.20% | 39.51 | 40.15 | 2523 | 1004.54 | 1.43% | 0.00 |
| 2025-11-21 | 40.62 | 39.88 | -1.21 | -2.94% | 39.71 | 41.07 | 3889 | 1562.55 | 2.21% | 0.00 |
| 2025-11-20 | 40.98 | 41.09 | 0.13 | 0.32% | 40.50 | 41.19 | 3240 | 1326.03 | 1.84% | 0.00 |
| 2025-11-19 | 42.20 | 40.96 | -1.22 | -2.89% | 40.90 | 42.20 | 7002 | 2898.13 | 3.98% | 0.00 |
| 2025-11-18 | 43.08 | 42.18 | -0.90 | -2.09% | 42.10 | 43.08 | 8013 | 3401.19 | 4.55% | 0.00 |
| 2025-11-17 | 43.33 | 43.08 | -0.77 | -1.76% | 42.50 | 44.29 | 9850 | 4239.62 | 5.60% | 0.00 |
| 2025-11-14 | 43.66 | 43.85 | 0.11 | 0.25% | 43.34 | 44.16 | 4123 | 1810.31 | 2.49% | 0.00 |
| 2025-11-13 | 43.32 | 43.74 | 0.26 | 0.60% | 43.23 | 43.88 | 2856 | 1247.14 | 1.73% | 0.00 |
| 2025-11-12 | 43.88 | 43.48 | -0.22 | -0.50% | 43.30 | 44.00 | 2929 | 1274.98 | 1.77% | 0.00 |
| 2025-11-11 | 43.50 | 43.70 | 0.15 | 0.34% | 43.50 | 43.98 | 3748 | 1638.23 | 2.27% | 0.00 |
| 2025-11-10 | 44.00 | 43.55 | -0.45 | -1.02% | 43.43 | 44.05 | 5838 | 2543.05 | 3.53% | 0.00 |
| 2025-11-07 | 44.10 | 44.00 | -0.10 | -0.23% | 43.92 | 44.15 | 3312 | 1456.82 | 2.00% | 0.00 |
| 2025-11-06 | 44.05 | 44.10 | 0.02 | 0.05% | 43.93 | 44.12 | 2872 | 1264.97 | 1.74% | 0.00 |
| 2025-11-05 | 44.00 | 44.08 | -0.11 | -0.25% | 44.00 | 44.33 | 4081 | 1802.49 | 2.47% | 0.00 |
| 2025-11-04 | 44.48 | 44.19 | -0.55 | -1.23% | 43.80 | 44.92 | 6521 | 2886.55 | 3.94% | 0.00 |
| 2025-11-03 | 44.72 | 44.74 | 0.01 | 0.02% | 44.36 | 44.87 | 2953 | 1320.01 | 1.79% | 0.00 |
| 2025-10-31 | 44.25 | 44.73 | 0.35 | 0.79% | 44.25 | 44.79 | 4286 | 1911.17 | 2.59% | 0.00 |
| 2025-10-30 | 45.08 | 44.38 | -0.75 | -1.66% | 44.37 | 45.15 | 6562 | 2925.82 | 3.97% | 0.00 |
| 2025-10-29 | 45.43 | 45.13 | -0.29 | -0.64% | 44.44 | 45.69 | 8710 | 3914.04 | 5.27% | 0.00 |
| 2025-10-28 | 45.32 | 45.42 | 0.15 | 0.33% | 45.08 | 45.84 | 5997 | 2733.12 | 3.63% | 0.00 |
| 2025-10-27 | 45.14 | 45.27 | 0.13 | 0.29% | 44.95 | 45.45 | 4042 | 1827.53 | 2.44% | 0.00 |
| 2025-10-24 | 44.70 | 45.14 | 0.35 | 0.78% | 44.70 | 45.46 | 4708 | 2120.28 | 2.85% | 0.00 |
| 2025-10-23 | 44.70 | 44.79 | 0.03 | 0.07% | 44.29 | 44.81 | 4133 | 1839.38 | 2.50% | 0.00 |
| 2025-10-22 | 44.69 | 44.76 | 0.06 | 0.13% | 44.55 | 44.98 | 2857 | 1278.01 | 1.73% | 0.00 |
| 2025-10-21 | 44.59 | 44.70 | 0.21 | 0.47% | 44.32 | 44.86 | 3497 | 1560.95 | 2.11% | 0.00 |
| 2025-10-20 | 44.88 | 44.49 | -0.16 | -0.36% | 44.43 | 45.22 | 3577 | 1596.41 | 2.16% | 0.00 |
| 2025-10-17 | 45.20 | 44.65 | -0.81 | -1.78% | 44.64 | 45.44 | 6028 | 2708.90 | 3.64% | 0.00 |
| 2025-10-16 | 45.70 | 45.46 | -0.27 | -0.59% | 45.33 | 45.90 | 4213 | 1920.40 | 2.55% | 0.00 |
汉邦科技(688755)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。
