| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 17.150 | 17.000 | -0.170 | -0.99% | 16.980 | 17.310 | 10731 | 1835.052 | 1.85% |
| 2025-09-29 | 17.090 | 17.170 | 0.040 | 0.23% | 16.900 | 17.500 | 11706 | 2010.889 | 2.02% |
| 2025-09-26 | 17.050 | 17.130 | 0.180 | 1.06% | 16.710 | 17.260 | 14536 | 2471.319 | 2.51% |
| 2025-09-25 | 17.480 | 16.950 | -0.520 | -2.98% | 16.950 | 17.770 | 25451 | 4404.747 | 4.40% |
| 2025-09-24 | 17.300 | 17.470 | 0.090 | 0.52% | 17.260 | 17.500 | 18974 | 3299.163 | 3.28% |
| 2025-09-23 | 18.550 | 17.380 | -0.900 | -4.92% | 17.110 | 18.550 | 30091 | 5250.867 | 5.20% |
| 2025-09-22 | 18.490 | 18.280 | -0.190 | -1.03% | 18.100 | 18.740 | 16407 | 3009.234 | 2.83% |
| 2025-09-19 | 19.500 | 18.470 | -1.040 | -5.33% | 18.320 | 19.510 | 41286 | 7702.505 | 7.13% |
| 2025-09-18 | 19.200 | 19.510 | 0.320 | 1.67% | 19.000 | 19.760 | 53283 | 10316.602 | 9.20% |
| 2025-09-17 | 20.000 | 19.190 | -1.240 | -6.07% | 19.110 | 20.660 | 79489 | 15658.771 | 13.73% |
| 2025-09-16 | 18.190 | 20.430 | 2.270 | 12.50% | 18.070 | 20.690 | 102219 | 19942.994 | 17.66% |
| 2025-09-15 | 18.020 | 18.160 | -0.040 | -0.22% | 18.010 | 18.500 | 14668 | 2671.129 | 2.53% |
| 2025-09-12 | 18.670 | 18.200 | -0.480 | -2.57% | 18.120 | 18.670 | 23004 | 4233.520 | 3.97% |
| 2025-09-11 | 18.380 | 18.680 | 0.270 | 1.47% | 18.220 | 18.850 | 20028 | 3741.852 | 3.46% |
| 2025-09-10 | 18.660 | 18.410 | -0.240 | -1.29% | 18.260 | 18.870 | 15336 | 2833.230 | 2.65% |
| 2025-09-09 | 19.130 | 18.650 | -0.640 | -3.32% | 18.530 | 19.150 | 24442 | 4570.262 | 4.22% |
| 2025-09-08 | 18.900 | 19.290 | 0.430 | 2.28% | 18.850 | 19.530 | 49441 | 9535.514 | 8.54% |
| 2025-09-05 | 18.350 | 18.860 | 0.640 | 3.51% | 18.250 | 19.200 | 43742 | 8249.369 | 7.56% |
| 2025-09-04 | 18.030 | 18.220 | 0.360 | 2.02% | 17.830 | 18.560 | 20790 | 3795.483 | 3.59% |
| 2025-09-03 | 18.680 | 17.860 | -0.640 | -3.46% | 17.860 | 18.680 | 18660 | 3403.161 | 3.22% |
| 2025-09-02 | 17.980 | 18.500 | 0.640 | 3.58% | 17.650 | 18.630 | 34720 | 6340.477 | 6.00% |
| 2025-09-01 | 18.100 | 17.860 | -0.190 | -1.05% | 17.580 | 18.100 | 19846 | 3530.577 | 3.43% |
| 2025-08-29 | 18.200 | 18.050 | -0.150 | -0.82% | 18.000 | 18.600 | 23929 | 4377.401 | 4.13% |
| 2025-08-28 | 18.100 | 18.200 | 0.380 | 2.13% | 17.420 | 18.250 | 23412 | 4191.439 | 4.04% |
| 2025-08-27 | 18.570 | 17.820 | -0.630 | -3.41% | 17.820 | 18.720 | 26597 | 4864.475 | 4.59% |
| 2025-08-26 | 18.570 | 18.450 | -0.050 | -0.27% | 18.330 | 18.660 | 18788 | 3472.593 | 3.25% |
| 2025-08-25 | 18.810 | 18.500 | -0.180 | -0.96% | 18.280 | 18.820 | 31196 | 5754.030 | 5.39% |
| 2025-08-22 | 18.730 | 18.680 | -0.020 | -0.11% | 18.440 | 18.820 | 21343 | 3969.833 | 3.69% |
| 2025-08-21 | 19.300 | 18.700 | -0.490 | -2.55% | 18.540 | 19.390 | 26303 | 4977.636 | 4.54% |
| 2025-08-20 | 19.000 | 19.190 | -0.110 | -0.57% | 18.660 | 19.460 | 32265 | 6137.816 | 5.57% |
| 2025-08-19 | 19.880 | 19.300 | -0.400 | -2.03% | 19.000 | 20.180 | 53520 | 10402.928 | 9.25% |
| 2025-08-18 | 18.410 | 19.700 | 0.900 | 4.79% | 18.410 | 19.700 | 81258 | 15485.843 | 14.04% |
| 2025-08-15 | 17.630 | 18.800 | 1.140 | 6.46% | 17.630 | 18.800 | 49589 | 9119.848 | 8.57% |
| 2025-08-14 | 18.100 | 17.660 | -0.390 | -2.16% | 17.560 | 18.270 | 19905 | 3554.319 | 3.44% |
| 2025-08-13 | 18.150 | 18.050 | 0.000 | 0.00% | 17.950 | 18.260 | 18340 | 3315.396 | 3.17% |
| 2025-08-12 | 18.250 | 18.050 | -0.200 | -1.10% | 17.860 | 18.410 | 23743 | 4307.732 | 4.10% |
| 2025-08-11 | 18.250 | 18.250 | 0.030 | 0.16% | 18.010 | 18.280 | 18031 | 3272.163 | 3.12% |
| 2025-08-08 | 17.990 | 18.220 | 0.280 | 1.56% | 17.830 | 18.310 | 19913 | 3605.767 | 3.44% |
| 2025-08-07 | 18.210 | 17.940 | -0.230 | -1.27% | 17.860 | 18.350 | 19845 | 3586.143 | 3.43% |
| 2025-08-06 | 17.840 | 18.170 | 0.100 | 0.55% | 17.780 | 18.230 | 22542 | 4072.580 | 3.89% |
| 2025-08-05 | 17.900 | 18.070 | 0.500 | 2.85% | 17.800 | 18.310 | 29281 | 5278.660 | 5.06% |
| 2025-08-04 | 17.520 | 17.570 | 0.050 | 0.29% | 17.310 | 17.600 | 13397 | 2334.824 | 2.31% |
| 2025-08-01 | 17.680 | 17.520 | -0.060 | -0.34% | 17.430 | 17.770 | 10717 | 1883.747 | 1.85% |
| 2025-07-31 | 18.040 | 17.580 | -0.480 | -2.66% | 17.310 | 18.150 | 21917 | 3883.778 | 3.79% |
| 2025-07-30 | 17.750 | 18.060 | 0.290 | 1.63% | 17.450 | 18.160 | 24709 | 4404.070 | 4.27% |
| 2025-07-29 | 17.730 | 17.770 | 0.040 | 0.23% | 17.410 | 18.050 | 12699 | 2235.399 | 2.19% |
| 2025-07-28 | 17.780 | 17.730 | -0.040 | -0.23% | 17.620 | 17.960 | 8809 | 1562.198 | 1.52% |
| 2025-07-25 | 18.110 | 17.770 | -0.230 | -1.28% | 17.740 | 18.140 | 14843 | 2660.293 | 2.56% |
| 2025-07-24 | 17.610 | 18.000 | 0.330 | 1.87% | 17.610 | 18.040 | 17054 | 3047.127 | 2.95% |
| 2025-07-23 | 18.000 | 17.670 | -0.260 | -1.45% | 17.580 | 18.380 | 32910 | 5932.940 | 5.69% |
| 2025-07-22 | 17.480 | 17.930 | 0.530 | 3.05% | 17.350 | 18.100 | 30054 | 5324.898 | 5.19% |
| 2025-07-21 | 17.230 | 17.400 | 0.260 | 1.52% | 17.140 | 17.430 | 16711 | 2896.223 | 2.89% |
| 2025-07-18 | 17.250 | 17.140 | -0.110 | -0.64% | 17.040 | 17.290 | 10596 | 1814.512 | 1.83% |
| 2025-07-17 | 17.360 | 17.250 | 0.000 | 0.00% | 17.180 | 17.450 | 16109 | 2786.859 | 2.78% |
| 2025-07-16 | 17.290 | 17.250 | 0.060 | 0.35% | 17.170 | 17.390 | 7676 | 1325.258 | 1.33% |
| 2025-07-15 | 17.400 | 17.190 | -0.210 | -1.21% | 17.010 | 17.550 | 8950 | 1538.244 | 1.55% |
| 2025-07-14 | 17.300 | 17.400 | 0.130 | 0.75% | 17.250 | 17.500 | 12101 | 2104.025 | 2.09% |
| 2025-07-11 | 17.310 | 17.270 | -0.030 | -0.17% | 17.110 | 17.440 | 12734 | 2200.976 | 2.20% |
| 2025-07-10 | 17.070 | 17.300 | 0.210 | 1.23% | 17.030 | 17.340 | 16001 | 2751.308 | 2.76% |
| 2025-07-09 | 17.180 | 17.090 | -0.100 | -0.58% | 16.940 | 17.280 | 11227 | 1922.327 | 1.94% |
| 2025-07-08 | 17.240 | 17.190 | 0.180 | 1.06% | 17.020 | 17.310 | 10711 | 1834.969 | 1.85% |
| 2025-07-07 | 16.990 | 17.010 | -0.020 | -0.12% | 16.860 | 17.390 | 11373 | 1949.966 | 1.96% |
| 2025-07-04 | 17.700 | 17.030 | -0.720 | -4.06% | 16.980 | 17.720 | 22900 | 3951.427 | 3.96% |
| 2025-07-03 | 17.360 | 17.750 | 0.380 | 2.19% | 17.350 | 18.150 | 20410 | 3615.298 | 3.53% |
| 2025-07-02 | 17.440 | 17.370 | -0.120 | -0.69% | 17.330 | 17.570 | 11372 | 1982.465 | 1.96% |
| 2025-07-01 | 17.650 | 17.490 | -0.110 | -0.63% | 17.320 | 17.650 | 13245 | 2317.480 | 2.29% |
| 2025-06-30 | 17.620 | 17.600 | -0.010 | -0.06% | 17.480 | 17.770 | 13868 | 2435.899 | 2.40% |
| 2025-06-27 | 17.640 | 17.610 | 0.150 | 0.86% | 17.410 | 17.820 | 15464 | 2721.139 | 2.67% |
| 2025-06-26 | 17.620 | 17.460 | -0.120 | -0.68% | 17.310 | 17.930 | 16005 | 2825.566 | 2.76% |
| 2025-06-25 | 17.680 | 17.580 | 0.140 | 0.80% | 17.270 | 17.830 | 14794 | 2594.466 | 2.56% |
| 2025-06-24 | 17.100 | 17.440 | 0.530 | 3.13% | 17.100 | 17.490 | 17937 | 3115.648 | 3.10% |
| 2025-06-23 | 16.600 | 16.910 | 0.330 | 1.99% | 16.170 | 16.960 | 17013 | 2832.375 | 2.94% |
| 2025-06-20 | 16.920 | 16.580 | -0.420 | -2.47% | 16.540 | 17.120 | 14595 | 2438.564 | 2.52% |
| 2025-06-19 | 17.200 | 17.000 | -0.330 | -1.90% | 16.770 | 17.420 | 17576 | 3000.088 | 3.04% |
| 2025-06-18 | 17.640 | 17.330 | -0.270 | -1.53% | 17.100 | 17.640 | 16041 | 2771.267 | 2.77% |
| 2025-06-17 | 17.960 | 17.600 | -0.390 | -2.17% | 17.500 | 18.040 | 20368 | 3605.266 | 3.52% |
| 2025-06-16 | 18.400 | 17.990 | -0.340 | -1.85% | 17.720 | 18.450 | 39125 | 7033.830 | 6.76% |
| 2025-06-13 | 18.300 | 18.330 | -0.070 | -0.38% | 17.770 | 19.180 | 62090 | 11576.794 | 10.73% |
| 2025-06-12 | 18.100 | 18.400 | 0.100 | 0.55% | 17.900 | 18.690 | 30501 | 5574.931 | 5.27% |
| 2025-06-11 | 17.830 | 18.300 | 0.540 | 3.04% | 17.000 | 18.550 | 40629 | 7435.703 | 7.02% |
邦德股份(838171)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。
