| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 32.68 | 33.18 | 0.52 | 1.59% | 32.60 | 33.56 | 92637 | 30737.22 | 1.77% |
| 2025-05-28 | 33.05 | 32.66 | -0.34 | -1.03% | 32.43 | 33.36 | 63204 | 20684.31 | 1.20% |
| 2025-05-27 | 33.40 | 33.00 | -0.28 | -0.84% | 32.79 | 33.48 | 86951 | 28770.57 | 1.66% |
| 2025-05-26 | 34.05 | 33.28 | -0.62 | -1.83% | 33.05 | 34.50 | 109608 | 36882.52 | 2.09% |
| 2025-05-23 | 34.83 | 33.90 | -1.20 | -3.42% | 33.88 | 35.34 | 162565 | 55970.23 | 3.10% |
| 2025-05-22 | 35.54 | 35.10 | -0.20 | -0.57% | 34.99 | 36.00 | 156816 | 55659.36 | 2.99% |
| 2025-05-21 | 35.28 | 35.30 | 0.07 | 0.20% | 34.81 | 35.46 | 134849 | 47362.43 | 2.57% |
| 2025-05-20 | 34.05 | 35.23 | 2.10 | 6.34% | 33.61 | 35.50 | 194379 | 67265.92 | 3.70% |
| 2025-05-19 | 32.34 | 33.13 | 0.82 | 2.54% | 31.56 | 33.38 | 119392 | 38819.73 | 2.28% |
| 2025-05-16 | 31.36 | 32.31 | 0.89 | 2.83% | 31.27 | 32.74 | 99867 | 32186.82 | 1.90% |
| 2025-05-15 | 31.75 | 31.42 | -0.43 | -1.35% | 31.23 | 31.78 | 34634 | 10891.37 | 0.66% |
| 2025-05-14 | 31.58 | 31.85 | 0.29 | 0.92% | 31.19 | 32.14 | 59005 | 18675.70 | 1.12% |
| 2025-05-13 | 32.12 | 31.56 | -0.29 | -0.91% | 31.41 | 32.18 | 54911 | 17437.08 | 1.05% |
| 2025-05-12 | 31.95 | 31.85 | 0.27 | 0.85% | 31.71 | 32.13 | 52764 | 16809.31 | 1.01% |
| 2025-05-09 | 32.35 | 32.06 | -0.25 | -0.77% | 31.59 | 32.50 | 50376 | 16124.44 | 0.96% |
| 2025-05-08 | 31.70 | 32.31 | 0.51 | 1.60% | 31.51 | 32.87 | 74118 | 24038.22 | 1.41% |
| 2025-05-07 | 32.33 | 31.80 | 0.11 | 0.35% | 31.48 | 32.70 | 91885 | 29456.49 | 1.75% |
| 2025-05-06 | 31.30 | 31.69 | 0.52 | 1.67% | 30.93 | 31.90 | 87238 | 27511.61 | 1.66% |
| 2025-04-30 | 29.82 | 31.17 | 1.47 | 4.95% | 29.50 | 31.45 | 113411 | 34800.59 | 2.16% |
| 2025-04-29 | 29.85 | 29.70 | -0.31 | -1.03% | 29.60 | 30.34 | 61425 | 18344.13 | 1.17% |
| 2025-04-28 | 30.50 | 30.01 | -1.38 | -4.40% | 29.45 | 30.50 | 101932 | 30491.18 | 1.94% |
| 2025-04-25 | 31.14 | 31.39 | 0.49 | 1.59% | 30.88 | 31.66 | 46609 | 14620.58 | 0.89% |
| 2025-04-24 | 30.91 | 30.90 | -0.12 | -0.39% | 30.73 | 31.50 | 51635 | 16032.24 | 0.98% |
| 2025-04-23 | 30.21 | 31.02 | 1.14 | 3.82% | 30.17 | 31.31 | 83810 | 25822.24 | 1.60% |
| 2025-04-22 | 30.14 | 29.88 | -0.81 | -2.64% | 29.81 | 30.28 | 61855 | 18545.71 | 1.18% |
| 2025-04-21 | 29.86 | 30.69 | 0.74 | 2.47% | 29.75 | 30.81 | 51850 | 15733.87 | 0.99% |
| 2025-04-18 | 29.69 | 29.95 | 0.27 | 0.91% | 29.55 | 30.19 | 29408 | 8771.33 | 0.56% |
| 2025-04-17 | 29.64 | 29.68 | -0.22 | -0.74% | 29.64 | 30.08 | 31750 | 9473.04 | 0.61% |
| 2025-04-16 | 30.25 | 29.90 | -0.33 | -1.09% | 29.38 | 30.25 | 43276 | 12905.08 | 0.82% |
| 2025-04-15 | 30.50 | 30.23 | -0.04 | -0.13% | 29.98 | 30.67 | 52583 | 15929.41 | 1.00% |
| 2025-04-14 | 30.31 | 30.27 | 0.53 | 1.78% | 29.90 | 30.69 | 83369 | 25275.60 | 1.59% |
| 2025-04-11 | 28.79 | 29.74 | 0.71 | 2.45% | 28.50 | 29.85 | 72437 | 21304.14 | 1.38% |
| 2025-04-10 | 28.98 | 29.03 | 1.03 | 3.68% | 28.86 | 29.97 | 108830 | 31834.28 | 2.07% |
| 2025-04-09 | 26.65 | 28.00 | 0.70 | 2.56% | 25.71 | 28.34 | 141135 | 38548.00 | 2.69% |
| 2025-04-08 | 28.30 | 27.30 | -1.95 | -6.67% | 26.44 | 29.00 | 195617 | 53149.30 | 3.73% |
| 2025-04-07 | 30.00 | 29.25 | -3.25 | -10.00% | 29.25 | 30.02 | 64857 | 19098.72 | 1.24% |
| 2025-04-03 | 33.89 | 32.50 | -1.81 | -5.28% | 32.33 | 33.90 | 120051 | 39588.21 | 2.29% |
| 2025-04-02 | 34.33 | 34.31 | -0.09 | -0.26% | 33.93 | 34.75 | 51173 | 17578.11 | 0.98% |
| 2025-04-01 | 35.35 | 34.40 | -0.92 | -2.60% | 34.30 | 35.89 | 105963 | 36971.52 | 2.02% |
| 2025-03-31 | 34.96 | 35.32 | 0.51 | 1.47% | 34.60 | 36.40 | 147551 | 52600.81 | 2.81% |
| 2025-03-28 | 34.73 | 34.81 | 0.32 | 0.93% | 34.55 | 35.25 | 60941 | 21255.24 | 1.16% |
| 2025-03-27 | 34.60 | 34.49 | -0.37 | -1.06% | 34.26 | 35.03 | 55270 | 19104.04 | 1.05% |
| 2025-03-26 | 34.97 | 34.86 | 0.00 | 0.00% | 34.68 | 35.45 | 51934 | 18183.91 | 0.99% |
| 2025-03-25 | 35.99 | 34.86 | -1.02 | -2.84% | 34.61 | 36.66 | 101258 | 35901.05 | 1.93% |
| 2025-03-24 | 34.96 | 35.88 | 1.01 | 2.90% | 34.93 | 36.18 | 125560 | 44778.77 | 2.39% |
| 2025-03-21 | 36.48 | 34.87 | -1.34 | -3.70% | 34.67 | 36.48 | 97412 | 34346.17 | 1.86% |
| 2025-03-20 | 35.90 | 36.21 | 0.05 | 0.14% | 35.60 | 36.69 | 90591 | 32741.87 | 1.73% |
| 2025-03-19 | 35.93 | 36.16 | 0.41 | 1.15% | 35.13 | 36.96 | 155878 | 56434.30 | 2.97% |
| 2025-03-18 | 35.65 | 35.75 | 0.11 | 0.31% | 35.35 | 36.00 | 67929 | 24224.04 | 1.29% |
| 2025-03-17 | 35.98 | 35.64 | -0.27 | -0.75% | 35.01 | 36.25 | 75604 | 26839.61 | 1.44% |
| 2025-03-14 | 34.86 | 35.91 | 1.13 | 3.25% | 34.63 | 36.00 | 77874 | 27625.72 | 1.48% |
| 2025-03-13 | 36.00 | 34.78 | -1.37 | -3.79% | 34.60 | 36.17 | 78339 | 27477.65 | 1.49% |
| 2025-03-12 | 35.69 | 36.15 | 1.01 | 2.87% | 35.67 | 37.15 | 131286 | 47896.22 | 2.50% |
| 2025-03-11 | 35.40 | 35.14 | -0.67 | -1.87% | 34.57 | 35.78 | 74333 | 26088.28 | 1.42% |
| 2025-03-10 | 35.70 | 35.81 | 0.66 | 1.88% | 35.15 | 36.10 | 97902 | 34835.25 | 1.87% |
| 2025-03-07 | 34.67 | 35.15 | 0.50 | 1.44% | 34.26 | 35.65 | 113750 | 39815.32 | 2.17% |
| 2025-03-06 | 34.12 | 34.65 | 0.67 | 1.97% | 33.73 | 35.38 | 130349 | 45157.32 | 2.48% |
| 2025-03-05 | 33.70 | 33.98 | 0.36 | 1.07% | 33.33 | 34.25 | 83285 | 28122.93 | 1.59% |
| 2025-03-04 | 33.06 | 33.62 | 0.46 | 1.39% | 32.76 | 34.10 | 99604 | 33467.47 | 1.90% |
| 2025-03-03 | 33.35 | 33.16 | -0.19 | -0.57% | 32.84 | 34.00 | 107313 | 35895.25 | 2.05% |
| 2025-02-28 | 35.40 | 33.35 | -2.00 | -5.66% | 33.15 | 35.48 | 124634 | 42411.56 | 2.38% |
| 2025-02-27 | 36.20 | 35.35 | -0.79 | -2.19% | 34.75 | 36.43 | 120730 | 42764.39 | 2.30% |
| 2025-02-26 | 36.31 | 36.14 | -0.28 | -0.77% | 35.83 | 36.93 | 121905 | 44400.93 | 2.32% |
| 2025-02-25 | 35.43 | 36.42 | 0.74 | 2.07% | 35.20 | 36.80 | 167169 | 60439.00 | 3.19% |
| 2025-02-24 | 36.94 | 35.68 | -1.18 | -3.20% | 35.38 | 36.97 | 182413 | 65522.75 | 3.48% |
| 2025-02-21 | 37.03 | 36.86 | -0.24 | -0.65% | 36.50 | 37.28 | 151735 | 56014.91 | 2.89% |
| 2025-02-20 | 37.19 | 37.10 | -0.05 | -0.13% | 36.48 | 37.70 | 144733 | 53448.72 | 2.76% |
| 2025-02-19 | 35.92 | 37.15 | 1.18 | 3.28% | 35.80 | 37.88 | 193864 | 71866.92 | 3.70% |
| 2025-02-18 | 36.77 | 35.97 | -0.95 | -2.57% | 35.58 | 36.98 | 150542 | 54673.58 | 2.87% |
| 2025-02-17 | 35.96 | 36.92 | 1.05 | 2.93% | 35.42 | 37.20 | 237805 | 87133.84 | 4.53% |
| 2025-02-14 | 34.94 | 35.87 | 0.81 | 2.31% | 34.94 | 36.92 | 188058 | 67663.73 | 3.58% |
| 2025-02-13 | 36.35 | 35.06 | -1.21 | -3.34% | 35.00 | 36.50 | 171069 | 61132.34 | 3.26% |
| 2025-02-12 | 34.16 | 36.27 | 1.67 | 4.83% | 33.95 | 36.70 | 308889 | 110419.11 | 5.89% |
| 2025-02-11 | 34.65 | 34.60 | -0.20 | -0.57% | 33.78 | 35.55 | 246693 | 85268.06 | 4.70% |
| 2025-02-10 | 34.74 | 34.80 | 0.70 | 2.05% | 33.56 | 34.99 | 260974 | 89571.73 | 4.97% |
| 2025-02-07 | 35.20 | 34.10 | 0.32 | 0.95% | 33.66 | 35.23 | 347972 | 119241.74 | 6.63% |
| 2025-02-06 | 30.59 | 33.78 | 3.07 | 10.00% | 30.59 | 33.78 | 245865 | 80016.09 | 4.69% |
| 2025-02-05 | 29.50 | 30.71 | 1.06 | 3.58% | 29.39 | 31.05 | 115465 | 35256.69 | 2.20% |
| 2025-01-27 | 30.07 | 29.65 | -0.42 | -1.40% | 29.65 | 30.34 | 56325 | 16839.78 | 1.07% |
| 2025-01-24 | 29.41 | 30.07 | 0.66 | 2.24% | 29.32 | 30.15 | 71457 | 21397.67 | 1.36% |
华阳集团(002906)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。
