| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 9.63 | 9.61 | -0.04 | -0.41% | 9.57 | 9.66 | 28318 | 2722.72 | 0.37% |
| 2025-05-15 | 9.71 | 9.65 | 0.03 | 0.31% | 9.60 | 9.72 | 29117 | 2807.90 | 0.38% |
| 2025-05-14 | 9.84 | 9.77 | -0.10 | -1.01% | 9.68 | 9.85 | 36201 | 3530.02 | 0.47% |
| 2025-05-13 | 9.80 | 9.87 | 0.18 | 1.86% | 9.71 | 9.88 | 61602 | 6043.58 | 0.80% |
| 2025-05-12 | 9.70 | 9.69 | 0.04 | 0.41% | 9.67 | 9.77 | 42496 | 4131.23 | 0.55% |
| 2025-05-09 | 9.67 | 9.65 | -0.01 | -0.10% | 9.58 | 9.68 | 28246 | 2719.57 | 0.37% |
| 2025-05-08 | 9.58 | 9.66 | 0.08 | 0.84% | 9.55 | 9.68 | 34909 | 3366.58 | 0.46% |
| 2025-05-07 | 9.70 | 9.58 | 0.01 | 0.10% | 9.54 | 9.72 | 33860 | 3252.69 | 0.44% |
| 2025-05-06 | 9.60 | 9.57 | 0.07 | 0.74% | 9.52 | 9.64 | 39773 | 3805.58 | 0.52% |
| 2025-04-30 | 9.34 | 9.50 | 0.22 | 2.37% | 9.32 | 9.55 | 63296 | 6000.47 | 0.83% |
| 2025-04-29 | 9.17 | 9.28 | 0.10 | 1.09% | 9.16 | 9.31 | 29812 | 2762.40 | 0.39% |
| 2025-04-28 | 9.27 | 9.18 | -0.15 | -1.61% | 9.15 | 9.36 | 31999 | 2948.53 | 0.42% |
| 2025-04-25 | 9.23 | 9.33 | 0.10 | 1.08% | 9.22 | 9.37 | 34611 | 3225.52 | 0.45% |
| 2025-04-24 | 9.29 | 9.23 | -0.07 | -0.75% | 9.19 | 9.35 | 36049 | 3338.90 | 0.47% |
| 2025-04-23 | 9.35 | 9.30 | 0.01 | 0.11% | 9.27 | 9.40 | 36763 | 3424.20 | 0.48% |
| 2025-04-22 | 9.28 | 9.29 | 0.01 | 0.11% | 9.23 | 9.34 | 42459 | 3943.04 | 0.55% |
| 2025-04-21 | 9.24 | 9.28 | -0.17 | -1.80% | 9.12 | 9.31 | 71574 | 6614.28 | 0.93% |
| 2025-04-18 | 9.29 | 9.45 | 0.21 | 2.27% | 9.23 | 9.64 | 99865 | 9420.03 | 1.30% |
| 2025-04-17 | 9.11 | 9.24 | 0.07 | 0.76% | 9.08 | 9.29 | 38363 | 3539.57 | 0.50% |
| 2025-04-16 | 9.22 | 9.17 | -0.08 | -0.86% | 9.01 | 9.23 | 43103 | 3933.43 | 0.56% |
| 2025-04-15 | 9.22 | 9.25 | -0.05 | -0.54% | 9.16 | 9.33 | 38885 | 3592.51 | 0.51% |
| 2025-04-14 | 9.21 | 9.30 | 0.17 | 1.86% | 9.17 | 9.38 | 54637 | 5070.30 | 0.71% |
| 2025-04-11 | 9.10 | 9.13 | -0.06 | -0.65% | 9.07 | 9.20 | 38106 | 3482.54 | 0.50% |
| 2025-04-10 | 9.24 | 9.19 | 0.04 | 0.44% | 9.17 | 9.35 | 74876 | 6935.91 | 0.98% |
| 2025-04-09 | 8.86 | 9.15 | 0.11 | 1.22% | 8.70 | 9.18 | 76101 | 6826.89 | 0.99% |
| 2025-04-08 | 8.90 | 9.04 | 0.11 | 1.23% | 8.69 | 9.06 | 106215 | 9445.22 | 1.39% |
| 2025-04-07 | 9.55 | 8.93 | -0.99 | -9.98% | 8.93 | 9.55 | 101253 | 9205.83 | 1.32% |
| 2025-04-03 | 10.01 | 9.92 | -0.21 | -2.07% | 9.88 | 10.09 | 64532 | 6434.74 | 0.84% |
| 2025-04-02 | 10.03 | 10.13 | 0.07 | 0.70% | 9.95 | 10.18 | 48739 | 4914.35 | 0.64% |
| 2025-04-01 | 10.08 | 10.06 | -0.01 | -0.10% | 9.99 | 10.19 | 60266 | 6078.07 | 0.79% |
| 2025-03-31 | 10.27 | 10.07 | -0.31 | -2.99% | 9.97 | 10.48 | 86304 | 8781.27 | 1.13% |
| 2025-03-28 | 10.25 | 10.38 | 0.10 | 0.97% | 10.20 | 10.45 | 68003 | 7054.53 | 0.89% |
| 2025-03-27 | 10.21 | 10.28 | 0.03 | 0.29% | 10.15 | 10.33 | 52200 | 5356.20 | 0.68% |
| 2025-03-26 | 10.22 | 10.25 | 0.01 | 0.10% | 10.19 | 10.29 | 47762 | 4891.28 | 0.62% |
| 2025-03-25 | 10.30 | 10.24 | -0.11 | -1.06% | 10.16 | 10.36 | 57003 | 5842.95 | 0.74% |
| 2025-03-24 | 10.44 | 10.35 | -0.03 | -0.29% | 10.19 | 10.63 | 103211 | 10711.89 | 1.35% |
| 2025-03-21 | 10.22 | 10.38 | 0.11 | 1.07% | 10.21 | 10.84 | 164829 | 17351.38 | 2.15% |
| 2025-03-20 | 10.38 | 10.27 | -0.15 | -1.44% | 10.23 | 10.45 | 49332 | 5097.66 | 0.64% |
| 2025-03-19 | 10.40 | 10.42 | 0.03 | 0.29% | 10.36 | 10.46 | 51081 | 5320.95 | 0.67% |
| 2025-03-18 | 10.42 | 10.39 | -0.03 | -0.29% | 10.28 | 10.47 | 53284 | 5516.32 | 0.70% |
| 2025-03-17 | 10.35 | 10.42 | 0.13 | 1.26% | 10.35 | 10.49 | 88357 | 9212.73 | 1.15% |
| 2025-03-14 | 10.12 | 10.29 | 0.19 | 1.88% | 10.05 | 10.29 | 80451 | 8211.24 | 1.05% |
| 2025-03-13 | 10.13 | 10.10 | -0.02 | -0.20% | 9.99 | 10.15 | 50340 | 5064.49 | 0.66% |
| 2025-03-12 | 10.25 | 10.12 | -0.07 | -0.69% | 10.11 | 10.28 | 56978 | 5794.32 | 0.74% |
| 2025-03-11 | 9.97 | 10.19 | 0.11 | 1.09% | 9.96 | 10.20 | 63813 | 6431.13 | 0.83% |
| 2025-03-10 | 9.87 | 10.08 | 0.21 | 2.13% | 9.86 | 10.17 | 92056 | 9229.04 | 1.20% |
| 2025-03-07 | 9.98 | 9.87 | -0.13 | -1.30% | 9.84 | 10.00 | 71504 | 7075.25 | 0.93% |
| 2025-03-06 | 9.91 | 10.00 | 0.10 | 1.01% | 9.87 | 10.03 | 50801 | 5058.37 | 0.66% |
| 2025-03-05 | 10.02 | 9.90 | -0.14 | -1.39% | 9.84 | 10.05 | 55171 | 5455.71 | 0.72% |
| 2025-03-04 | 9.99 | 10.04 | 0.04 | 0.40% | 9.96 | 10.07 | 44046 | 4411.18 | 0.58% |
| 2025-03-03 | 10.08 | 10.00 | -0.02 | -0.20% | 9.96 | 10.15 | 55593 | 5591.44 | 0.73% |
| 2025-02-28 | 10.23 | 10.02 | -0.30 | -2.91% | 10.00 | 10.29 | 74870 | 7582.69 | 0.98% |
| 2025-02-27 | 10.26 | 10.32 | 0.02 | 0.19% | 10.16 | 10.38 | 100120 | 10295.58 | 1.31% |
| 2025-02-26 | 9.97 | 10.30 | 0.34 | 3.41% | 9.95 | 10.43 | 143605 | 14679.92 | 1.88% |
| 2025-02-25 | 10.03 | 9.96 | -0.14 | -1.39% | 9.95 | 10.16 | 65635 | 6567.73 | 0.86% |
| 2025-02-24 | 10.08 | 10.10 | 0.05 | 0.50% | 10.00 | 10.17 | 61578 | 6220.27 | 0.80% |
| 2025-02-21 | 10.09 | 10.05 | -0.01 | -0.10% | 9.95 | 10.09 | 57375 | 5748.99 | 0.75% |
| 2025-02-20 | 9.91 | 10.06 | 0.16 | 1.62% | 9.87 | 10.11 | 74376 | 7462.52 | 0.97% |
| 2025-02-19 | 9.83 | 9.90 | 0.08 | 0.81% | 9.78 | 9.91 | 54946 | 5408.54 | 0.72% |
| 2025-02-18 | 10.06 | 9.82 | -0.24 | -2.39% | 9.76 | 10.08 | 63074 | 6253.72 | 0.82% |
| 2025-02-17 | 10.03 | 10.06 | 0.01 | 0.10% | 9.95 | 10.08 | 54326 | 5445.80 | 0.71% |
| 2025-02-14 | 10.02 | 10.05 | 0.03 | 0.30% | 9.96 | 10.07 | 44406 | 4451.77 | 0.58% |
| 2025-02-13 | 10.01 | 10.02 | -0.02 | -0.20% | 10.00 | 10.12 | 57531 | 5784.82 | 0.75% |
| 2025-02-12 | 10.00 | 10.04 | 0.01 | 0.10% | 9.90 | 10.04 | 48217 | 4815.03 | 0.63% |
| 2025-02-11 | 10.11 | 10.03 | -0.02 | -0.20% | 9.95 | 10.14 | 42698 | 4270.67 | 0.56% |
| 2025-02-10 | 9.96 | 10.05 | 0.09 | 0.90% | 9.95 | 10.06 | 50337 | 5034.98 | 0.66% |
| 2025-02-07 | 9.86 | 9.96 | 0.09 | 0.91% | 9.83 | 10.05 | 67108 | 6700.92 | 0.88% |
| 2025-02-06 | 9.76 | 9.87 | 0.11 | 1.13% | 9.71 | 9.88 | 41458 | 4069.28 | 0.54% |
| 2025-02-05 | 9.90 | 9.76 | -0.04 | -0.41% | 9.73 | 9.90 | 35418 | 3467.47 | 0.46% |
| 2025-01-27 | 9.81 | 9.80 | 0.01 | 0.10% | 9.77 | 9.92 | 38050 | 3748.50 | 0.50% |
| 2025-01-24 | 9.64 | 9.79 | 0.11 | 1.14% | 9.58 | 9.82 | 49543 | 4833.85 | 0.65% |
| 2025-01-23 | 9.75 | 9.68 | 0.03 | 0.31% | 9.64 | 9.81 | 48828 | 4746.24 | 0.64% |
| 2025-01-22 | 9.71 | 9.65 | -0.10 | -1.03% | 9.58 | 9.74 | 34843 | 3354.52 | 0.46% |
| 2025-01-21 | 9.88 | 9.75 | -0.10 | -1.02% | 9.66 | 9.91 | 47716 | 4645.77 | 0.62% |
| 2025-01-20 | 9.91 | 9.85 | 0.06 | 0.61% | 9.80 | 9.94 | 59588 | 5876.88 | 0.78% |
| 2025-01-17 | 9.86 | 9.79 | -0.10 | -1.01% | 9.71 | 9.88 | 54530 | 5340.28 | 0.71% |
| 2025-01-16 | 9.73 | 9.89 | 0.24 | 2.49% | 9.71 | 10.12 | 104176 | 10345.89 | 1.36% |
| 2025-01-15 | 9.72 | 9.65 | -0.09 | -0.92% | 9.60 | 9.75 | 38938 | 3759.41 | 0.51% |
| 2025-01-14 | 9.48 | 9.74 | 0.32 | 3.40% | 9.46 | 9.74 | 59516 | 5725.77 | 0.78% |
| 2025-01-13 | 9.50 | 9.42 | -0.11 | -1.15% | 9.35 | 9.51 | 44214 | 4171.08 | 0.58% |
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。
