| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.89 | 10.09 | 0.20 | 2.02% | 9.77 | 10.11 | 70690 | 7073.43 | 0.93% |
| 2026-03-24 | 9.66 | 9.89 | 0.40 | 4.21% | 9.45 | 9.89 | 97503 | 9410.75 | 1.28% |
| 2026-03-23 | 10.16 | 9.49 | -0.80 | -7.77% | 9.40 | 10.19 | 133052 | 12910.43 | 1.75% |
| 2026-03-20 | 10.33 | 10.29 | -0.02 | -0.19% | 10.27 | 10.46 | 63725 | 6598.71 | 0.84% |
| 2026-03-19 | 10.51 | 10.31 | -0.26 | -2.46% | 10.26 | 10.57 | 79019 | 8198.22 | 1.04% |
| 2026-03-18 | 10.54 | 10.57 | 0.08 | 0.76% | 10.46 | 10.59 | 71717 | 7554.35 | 0.94% |
| 2026-03-17 | 10.44 | 10.49 | 0.09 | 0.87% | 10.40 | 10.64 | 105403 | 11131.50 | 1.38% |
| 2026-03-16 | 10.40 | 10.40 | -0.01 | -0.10% | 10.34 | 10.53 | 98529 | 10248.60 | 1.29% |
| 2026-03-13 | 10.07 | 10.41 | 0.33 | 3.27% | 10.01 | 10.52 | 145103 | 15020.62 | 1.90% |
| 2026-03-12 | 10.06 | 10.08 | 0.02 | 0.20% | 10.04 | 10.15 | 39509 | 3989.86 | 0.52% |
| 2026-03-11 | 10.12 | 10.06 | -0.03 | -0.30% | 10.02 | 10.14 | 37941 | 3820.88 | 0.50% |
| 2026-03-10 | 9.96 | 10.09 | 0.21 | 2.13% | 9.91 | 10.10 | 57098 | 5716.40 | 0.75% |
| 2026-03-09 | 9.89 | 9.88 | -0.09 | -0.90% | 9.81 | 9.97 | 53377 | 5270.53 | 0.70% |
| 2026-03-06 | 9.67 | 9.97 | 0.25 | 2.57% | 9.67 | 9.98 | 61760 | 6109.33 | 0.81% |
| 2026-03-05 | 9.75 | 9.72 | 0.12 | 1.25% | 9.67 | 9.79 | 63103 | 6138.81 | 0.83% |
| 2026-03-04 | 9.77 | 9.60 | -0.23 | -2.34% | 9.54 | 9.81 | 87026 | 8409.81 | 1.14% |
| 2026-03-03 | 9.99 | 9.83 | -0.14 | -1.40% | 9.81 | 10.10 | 90976 | 9056.71 | 1.19% |
| 2026-03-02 | 10.23 | 9.97 | -0.37 | -3.58% | 9.91 | 10.24 | 111448 | 11193.04 | 1.46% |
| 2026-02-27 | 10.29 | 10.34 | 0.04 | 0.39% | 10.24 | 10.35 | 63974 | 6584.05 | 0.84% |
| 2026-02-26 | 10.56 | 10.30 | -0.22 | -2.09% | 10.28 | 10.57 | 90653 | 9406.88 | 1.19% |
| 2026-02-25 | 10.57 | 10.52 | -0.02 | -0.19% | 10.51 | 10.68 | 61936 | 6567.83 | 0.81% |
| 2026-02-24 | 10.46 | 10.54 | 0.14 | 1.35% | 10.43 | 10.59 | 51711 | 5442.84 | 0.68% |
| 2026-02-13 | 10.47 | 10.40 | 0.00 | 0.00% | 10.36 | 10.54 | 52465 | 5484.90 | 0.69% |
| 2026-02-12 | 10.62 | 10.40 | -0.24 | -2.26% | 10.40 | 10.65 | 71339 | 7465.08 | 0.94% |
| 2026-02-11 | 10.62 | 10.64 | -0.03 | -0.28% | 10.59 | 10.73 | 42373 | 4513.95 | 0.56% |
| 2026-02-10 | 10.69 | 10.67 | -0.01 | -0.09% | 10.61 | 10.71 | 42856 | 4569.02 | 0.56% |
| 2026-02-09 | 10.69 | 10.68 | 0.09 | 0.85% | 10.60 | 10.72 | 58624 | 6249.74 | 0.77% |
| 2026-02-06 | 10.70 | 10.59 | -0.14 | -1.30% | 10.59 | 10.77 | 64416 | 6875.32 | 0.85% |
| 2026-02-05 | 10.71 | 10.73 | 0.04 | 0.37% | 10.66 | 10.80 | 74297 | 7970.71 | 0.98% |
| 2026-02-04 | 10.43 | 10.69 | 0.26 | 2.49% | 10.35 | 10.70 | 83594 | 8837.42 | 1.10% |
| 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% |
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。
