| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 31.37 | 31.08 | -0.25 | -0.80% | 31.04 | 31.45 | 80210 | 24974.10 | 1.53% |
| 2025-07-16 | 31.04 | 31.33 | 0.30 | 0.97% | 31.04 | 31.73 | 72730 | 22875.97 | 1.39% |
| 2025-07-15 | 31.61 | 31.03 | -0.57 | -1.80% | 30.78 | 31.62 | 83838 | 26079.62 | 1.60% |
| 2025-07-14 | 31.20 | 31.60 | 0.38 | 1.22% | 31.16 | 31.73 | 66902 | 21116.38 | 1.28% |
| 2025-07-11 | 31.40 | 31.22 | -0.11 | -0.35% | 31.14 | 31.57 | 67608 | 21175.52 | 1.29% |
| 2025-07-10 | 31.29 | 31.33 | 0.04 | 0.13% | 31.03 | 31.48 | 53322 | 16653.65 | 1.02% |
| 2025-07-09 | 31.23 | 31.29 | 0.04 | 0.13% | 31.21 | 31.44 | 43550 | 13631.46 | 0.83% |
| 2025-07-08 | 31.20 | 31.25 | 0.05 | 0.16% | 31.10 | 31.38 | 54637 | 17076.73 | 1.04% |
| 2025-07-07 | 31.57 | 31.20 | -0.56 | -1.76% | 31.10 | 31.57 | 74800 | 23399.06 | 1.43% |
| 2025-07-04 | 31.65 | 31.76 | -0.08 | -0.25% | 31.28 | 32.05 | 84609 | 26732.18 | 1.61% |
| 2025-07-03 | 31.81 | 31.84 | -0.12 | -0.38% | 31.61 | 32.12 | 53970 | 17166.75 | 1.03% |
| 2025-07-02 | 32.10 | 31.96 | -0.23 | -0.71% | 31.70 | 32.10 | 56844 | 18125.00 | 1.08% |
| 2025-07-01 | 32.50 | 32.19 | -0.32 | -0.98% | 32.13 | 32.55 | 65296 | 21064.60 | 1.24% |
| 2025-06-30 | 32.70 | 32.51 | -0.36 | -1.10% | 32.16 | 32.88 | 118441 | 38418.31 | 2.26% |
| 2025-06-27 | 35.80 | 32.87 | 0.04 | 0.12% | 32.84 | 35.80 | 199118 | 67523.92 | 3.79% |
| 2025-06-26 | 33.49 | 32.83 | -0.57 | -1.71% | 32.80 | 33.49 | 69048 | 22776.98 | 1.32% |
| 2025-06-25 | 32.86 | 33.40 | 0.54 | 1.64% | 32.75 | 33.43 | 88960 | 29567.52 | 1.70% |
| 2025-06-24 | 32.23 | 32.86 | 1.07 | 3.37% | 32.21 | 33.15 | 103834 | 33958.93 | 1.98% |
| 2025-06-23 | 31.50 | 31.79 | 0.28 | 0.89% | 31.25 | 31.99 | 43869 | 13885.56 | 0.84% |
| 2025-06-20 | 31.70 | 31.51 | -0.21 | -0.66% | 31.40 | 31.94 | 43838 | 13841.69 | 0.84% |
| 2025-06-19 | 31.99 | 31.72 | -0.24 | -0.75% | 31.60 | 32.48 | 52524 | 16801.28 | 1.00% |
| 2025-06-18 | 31.75 | 31.96 | 0.13 | 0.41% | 31.50 | 31.98 | 45698 | 14502.48 | 0.87% |
| 2025-06-17 | 32.00 | 31.83 | -0.15 | -0.47% | 31.66 | 32.12 | 41454 | 13180.29 | 0.79% |
| 2025-06-16 | 31.97 | 31.98 | 0.02 | 0.06% | 31.87 | 32.47 | 47706 | 15297.19 | 0.91% |
| 2025-06-13 | 32.89 | 31.96 | -1.00 | -3.03% | 31.71 | 32.89 | 85599 | 27454.62 | 1.63% |
| 2025-06-12 | 32.91 | 32.96 | -0.21 | -0.63% | 32.64 | 33.30 | 64900 | 21457.31 | 1.24% |
| 2025-06-11 | 31.75 | 33.17 | 1.74 | 5.54% | 31.75 | 33.55 | 145040 | 47695.76 | 2.76% |
| 2025-06-10 | 31.99 | 31.43 | -0.40 | -1.26% | 31.21 | 32.05 | 62244 | 19694.14 | 1.19% |
| 2025-06-09 | 31.95 | 31.83 | -0.09 | -0.28% | 31.70 | 32.51 | 65916 | 21172.01 | 1.26% |
| 2025-06-06 | 32.10 | 31.92 | -0.25 | -0.78% | 31.74 | 32.20 | 47537 | 15152.12 | 0.91% |
| 2025-06-05 | 31.91 | 32.17 | 0.25 | 0.78% | 31.76 | 32.24 | 51181 | 16426.53 | 0.98% |
| 2025-06-04 | 31.85 | 31.92 | 0.02 | 0.06% | 31.42 | 32.13 | 64010 | 20337.43 | 1.22% |
| 2025-06-03 | 33.24 | 31.90 | -1.26 | -3.80% | 31.80 | 33.25 | 104261 | 33565.83 | 1.99% |
| 2025-05-30 | 33.18 | 33.16 | -0.02 | -0.06% | 32.78 | 33.48 | 83371 | 27543.80 | 1.59% |
| 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% |
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。
