| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.39 | 10.43 | 0.16 | 1.56% | 10.31 | 10.47 | 58298 | 6065.42 | 0.77% |
| 2026-02-02 | 10.42 | 10.27 | -0.18 | -1.72% | 10.27 | 10.55 | 72636 | 7576.86 | 0.95% |
| 2026-01-30 | 10.43 | 10.45 | -0.04 | -0.38% | 10.32 | 10.56 | 70712 | 7382.41 | 0.93% |
| 2026-01-29 | 10.24 | 10.49 | 0.21 | 2.04% | 10.17 | 10.56 | 108383 | 11300.85 | 1.42% |
| 2026-01-28 | 10.51 | 10.28 | -0.23 | -2.19% | 10.25 | 10.51 | 104246 | 10761.86 | 1.37% |
| 2026-01-27 | 10.71 | 10.51 | -0.18 | -1.68% | 10.36 | 10.73 | 101501 | 10651.79 | 1.33% |
| 2026-01-26 | 10.93 | 10.69 | -0.21 | -1.93% | 10.63 | 11.08 | 116120 | 12476.68 | 1.52% |
| 2026-01-23 | 10.72 | 10.90 | 0.18 | 1.68% | 10.69 | 10.94 | 105739 | 11478.11 | 1.39% |
| 2026-01-22 | 10.68 | 10.72 | 0.05 | 0.47% | 10.61 | 10.77 | 76448 | 8187.73 | 1.00% |
| 2026-01-21 | 10.75 | 10.67 | -0.09 | -0.84% | 10.62 | 10.79 | 74530 | 7967.60 | 0.98% |
| 2026-01-20 | 10.76 | 10.76 | 0.04 | 0.37% | 10.65 | 10.81 | 74191 | 7967.53 | 0.97% |
| 2026-01-19 | 10.64 | 10.72 | 0.09 | 0.85% | 10.56 | 10.75 | 74698 | 7988.13 | 0.98% |
| 2026-01-16 | 10.75 | 10.63 | -0.12 | -1.12% | 10.58 | 10.79 | 69711 | 7425.65 | 0.92% |
| 2026-01-15 | 10.89 | 10.75 | -0.17 | -1.56% | 10.64 | 10.92 | 104259 | 11198.43 | 1.37% |
| 2026-01-14 | 10.83 | 10.92 | 0.15 | 1.39% | 10.77 | 11.05 | 194094 | 21214.85 | 2.55% |
| 2026-01-13 | 10.78 | 10.77 | -0.02 | -0.19% | 10.61 | 10.96 | 153259 | 16566.49 | 2.01% |
| 2026-01-12 | 10.58 | 10.79 | 0.31 | 2.96% | 10.54 | 10.79 | 166783 | 17830.26 | 2.19% |
| 2026-01-09 | 10.45 | 10.48 | 0.03 | 0.29% | 10.33 | 10.55 | 107857 | 11257.94 | 1.42% |
| 2026-01-08 | 10.40 | 10.45 | 0.03 | 0.29% | 10.30 | 10.50 | 89383 | 9295.33 | 1.17% |
| 2026-01-07 | 10.50 | 10.42 | -0.08 | -0.76% | 10.40 | 10.60 | 84632 | 8860.80 | 1.11% |
| 2026-01-06 | 10.42 | 10.50 | 0.07 | 0.67% | 10.38 | 10.63 | 106992 | 11252.93 | 1.40% |
| 2026-01-05 | 10.41 | 10.43 | -0.01 | -0.10% | 10.37 | 10.49 | 82479 | 8604.29 | 1.08% |
| 2025-12-31 | 10.45 | 10.44 | 0.06 | 0.58% | 10.28 | 10.62 | 86937 | 9061.43 | 1.14% |
| 2025-12-30 | 10.59 | 10.38 | -0.26 | -2.44% | 10.37 | 10.60 | 98147 | 10255.26 | 1.29% |
| 2025-12-29 | 10.47 | 10.64 | 0.20 | 1.92% | 10.45 | 10.84 | 156176 | 16660.02 | 2.05% |
| 2025-12-26 | 10.60 | 10.44 | -0.08 | -0.76% | 10.38 | 10.60 | 81074 | 8470.98 | 1.06% |
| 2025-12-25 | 10.48 | 10.52 | 0.05 | 0.48% | 10.37 | 10.52 | 70343 | 7344.46 | 0.92% |
| 2025-12-24 | 10.48 | 10.47 | 0.04 | 0.38% | 10.36 | 10.48 | 64123 | 6682.55 | 0.84% |
| 2025-12-23 | 10.48 | 10.43 | -0.09 | -0.86% | 10.40 | 10.52 | 71783 | 7503.47 | 0.94% |
| 2025-12-22 | 10.66 | 10.52 | -0.12 | -1.13% | 10.47 | 10.68 | 114339 | 12059.53 | 1.50% |
| 2025-12-19 | 10.74 | 10.64 | -0.02 | -0.19% | 10.58 | 10.74 | 95293 | 10154.47 | 1.25% |
| 2025-12-18 | 10.51 | 10.66 | 0.06 | 0.57% | 10.47 | 10.84 | 105109 | 11237.00 | 1.38% |
| 2025-12-17 | 10.47 | 10.60 | 0.09 | 0.86% | 10.34 | 10.68 | 103679 | 10927.46 | 1.36% |
| 2025-12-16 | 10.45 | 10.51 | 0.08 | 0.77% | 10.35 | 10.54 | 89440 | 9354.89 | 1.17% |
| 2025-12-15 | 10.28 | 10.43 | 0.11 | 1.07% | 10.20 | 10.45 | 92304 | 9553.71 | 1.21% |
| 2025-12-12 | 10.62 | 10.32 | -0.09 | -0.86% | 10.31 | 10.62 | 134414 | 14007.91 | 1.76% |
| 2025-12-11 | 10.91 | 10.41 | -0.55 | -5.02% | 10.41 | 10.91 | 184886 | 19597.68 | 2.43% |
| 2025-12-10 | 10.66 | 10.96 | 0.28 | 2.62% | 10.66 | 11.03 | 205283 | 22315.65 | 2.70% |
| 2025-12-09 | 10.65 | 10.68 | -0.01 | -0.09% | 10.65 | 10.94 | 164846 | 17731.37 | 2.16% |
| 2025-12-08 | 10.64 | 10.69 | -0.03 | -0.28% | 10.56 | 10.73 | 184366 | 19592.13 | 2.42% |
| 2025-12-05 | 10.91 | 10.72 | -0.26 | -2.37% | 10.47 | 10.95 | 213076 | 22712.82 | 2.80% |
| 2025-12-04 | 10.75 | 10.98 | 0.31 | 2.91% | 10.59 | 11.10 | 318797 | 34769.60 | 4.19% |
| 2025-12-03 | 10.47 | 10.67 | 0.20 | 1.91% | 10.41 | 10.89 | 278972 | 29868.77 | 3.66% |
| 2025-12-02 | 10.41 | 10.47 | 0.07 | 0.67% | 10.30 | 10.48 | 109118 | 11357.47 | 1.43% |
| 2025-12-01 | 10.45 | 10.40 | -0.05 | -0.48% | 10.34 | 10.48 | 98008 | 10191.57 | 1.29% |
| 2025-11-28 | 10.41 | 10.45 | 0.00 | 0.00% | 10.26 | 10.50 | 110426 | 11442.63 | 1.45% |
| 2025-11-27 | 10.33 | 10.45 | 0.15 | 1.46% | 10.31 | 10.53 | 125354 | 13100.00 | 1.65% |
| 2025-11-26 | 10.35 | 10.30 | -0.08 | -0.77% | 10.26 | 10.44 | 127779 | 13206.88 | 1.68% |
| 2025-11-25 | 10.52 | 10.38 | 0.05 | 0.48% | 10.31 | 10.52 | 132945 | 13812.07 | 1.75% |
| 2025-11-24 | 10.46 | 10.33 | 0.06 | 0.58% | 10.17 | 10.50 | 146792 | 15136.09 | 1.93% |
| 2025-11-21 | 10.60 | 10.27 | -0.46 | -4.29% | 10.27 | 10.72 | 252890 | 26447.30 | 3.32% |
| 2025-11-20 | 11.00 | 10.73 | -0.05 | -0.46% | 10.70 | 11.10 | 281108 | 30575.75 | 3.69% |
| 2025-11-19 | 11.38 | 10.78 | -1.02 | -8.64% | 10.78 | 11.54 | 445057 | 49080.14 | 5.84% |
| 2025-11-18 | 11.44 | 11.80 | 0.23 | 1.99% | 10.80 | 12.20 | 644197 | 73648.95 | 8.46% |
| 2025-11-17 | 12.60 | 11.57 | -0.60 | -4.93% | 11.57 | 12.65 | 724530 | 87629.93 | 9.51% |
| 2025-11-14 | 12.17 | 12.17 | 1.11 | 10.04% | 12.17 | 12.17 | 105675 | 12860.67 | 1.39% |
| 2025-11-13 | 10.36 | 11.06 | 1.01 | 10.05% | 10.30 | 11.06 | 293152 | 31970.52 | 3.85% |
| 2025-11-12 | 9.83 | 10.05 | 0.22 | 2.24% | 9.81 | 10.08 | 103101 | 10256.70 | 1.35% |
| 2025-11-11 | 9.77 | 9.83 | 0.08 | 0.82% | 9.72 | 9.86 | 58898 | 5769.66 | 0.77% |
| 2025-11-10 | 9.63 | 9.75 | 0.14 | 1.46% | 9.57 | 9.76 | 54030 | 5237.92 | 0.71% |
| 2025-11-07 | 9.58 | 9.61 | 0.02 | 0.21% | 9.53 | 9.63 | 43201 | 4143.99 | 0.57% |
| 2025-11-06 | 9.69 | 9.59 | -0.08 | -0.83% | 9.56 | 9.69 | 48862 | 4684.81 | 0.64% |
| 2025-11-05 | 9.64 | 9.67 | 0.03 | 0.31% | 9.60 | 9.70 | 47062 | 4549.36 | 0.62% |
| 2025-11-04 | 9.64 | 9.64 | 0.02 | 0.21% | 9.56 | 9.65 | 36433 | 3500.83 | 0.48% |
| 2025-11-03 | 9.65 | 9.62 | 0.00 | 0.00% | 9.57 | 9.66 | 32978 | 3165.00 | 0.43% |
| 2025-10-31 | 9.53 | 9.62 | 0.09 | 0.94% | 9.52 | 9.63 | 42639 | 4093.83 | 0.56% |
| 2025-10-30 | 9.59 | 9.53 | -0.06 | -0.63% | 9.51 | 9.61 | 41172 | 3936.66 | 0.54% |
| 2025-10-29 | 9.66 | 9.59 | -0.09 | -0.93% | 9.52 | 9.69 | 42933 | 4106.86 | 0.56% |
| 2025-10-28 | 9.73 | 9.68 | -0.03 | -0.31% | 9.65 | 9.78 | 47214 | 4577.55 | 0.62% |
| 2025-10-27 | 9.64 | 9.71 | 0.09 | 0.94% | 9.59 | 9.77 | 52840 | 5120.58 | 0.69% |
| 2025-10-24 | 9.63 | 9.62 | 0.00 | 0.00% | 9.58 | 9.68 | 38206 | 3682.13 | 0.50% |
| 2025-10-23 | 9.57 | 9.62 | 0.08 | 0.84% | 9.51 | 9.65 | 44745 | 4288.48 | 0.59% |
| 2025-10-22 | 9.44 | 9.54 | 0.09 | 0.95% | 9.41 | 9.57 | 40501 | 3858.81 | 0.53% |
| 2025-10-21 | 9.39 | 9.45 | 0.06 | 0.64% | 9.38 | 9.47 | 27444 | 2588.15 | 0.36% |
| 2025-10-20 | 9.39 | 9.39 | 0.07 | 0.75% | 9.33 | 9.41 | 28653 | 2686.08 | 0.38% |
| 2025-10-17 | 9.46 | 9.32 | -0.15 | -1.58% | 9.32 | 9.49 | 42304 | 3985.09 | 0.56% |
| 2025-10-16 | 9.46 | 9.47 | 0.00 | 0.00% | 9.41 | 9.50 | 39230 | 3711.53 | 0.52% |
| 2025-10-15 | 9.42 | 9.47 | 0.05 | 0.53% | 9.38 | 9.49 | 38532 | 3644.77 | 0.51% |
| 2025-10-14 | 9.35 | 9.42 | 0.07 | 0.75% | 9.35 | 9.44 | 49204 | 4622.96 | 0.65% |
| 2025-10-13 | 9.35 | 9.35 | -0.14 | -1.48% | 9.19 | 9.36 | 55992 | 5201.61 | 0.74% |
九阳股份(002242)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。
