| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.47 | 30.01 | 0.31 | 1.04% | 29.38 | 30.38 | 89628 | 26867.35 | 1.71% |
| 2025-12-16 | 30.30 | 29.70 | 0.13 | 0.44% | 29.62 | 30.49 | 86072 | 25759.65 | 1.64% |
| 2025-12-15 | 29.36 | 29.57 | -0.03 | -0.10% | 29.36 | 29.83 | 32445 | 9595.27 | 0.62% |
| 2025-12-12 | 29.37 | 29.60 | 0.43 | 1.47% | 29.17 | 29.70 | 49339 | 14567.91 | 0.94% |
| 2025-12-11 | 29.36 | 29.17 | -0.19 | -0.65% | 29.14 | 29.46 | 38042 | 11127.96 | 0.72% |
| 2025-12-10 | 29.15 | 29.36 | 0.10 | 0.34% | 29.01 | 29.64 | 56948 | 16701.57 | 1.09% |
| 2025-12-09 | 29.71 | 29.26 | -0.54 | -1.81% | 29.23 | 29.81 | 53323 | 15713.53 | 1.02% |
| 2025-12-08 | 29.85 | 29.80 | -0.08 | -0.27% | 29.68 | 30.00 | 47085 | 14052.71 | 0.90% |
| 2025-12-05 | 29.84 | 29.88 | 0.01 | 0.03% | 29.40 | 29.98 | 45368 | 13499.58 | 0.86% |
| 2025-12-04 | 29.98 | 29.87 | 0.01 | 0.03% | 29.39 | 30.02 | 45197 | 13447.46 | 0.86% |
| 2025-12-03 | 30.50 | 29.86 | -0.35 | -1.16% | 29.78 | 30.50 | 68115 | 20412.63 | 1.30% |
| 2025-12-02 | 29.68 | 30.21 | 0.64 | 2.16% | 29.38 | 30.59 | 103355 | 31062.37 | 1.97% |
| 2025-12-01 | 30.25 | 29.57 | -0.98 | -3.21% | 29.53 | 30.25 | 124338 | 36996.42 | 2.37% |
| 2025-11-28 | 29.02 | 30.55 | 1.98 | 6.93% | 28.88 | 31.38 | 180175 | 53947.19 | 3.43% |
| 2025-11-27 | 28.59 | 28.57 | 0.04 | 0.14% | 28.50 | 28.80 | 27702 | 7948.31 | 0.53% |
| 2025-11-26 | 28.67 | 28.53 | -0.16 | -0.56% | 28.47 | 29.05 | 37676 | 10828.71 | 0.72% |
| 2025-11-25 | 28.60 | 28.69 | 0.23 | 0.81% | 28.50 | 29.01 | 59130 | 17014.69 | 1.13% |
| 2025-11-24 | 28.16 | 28.46 | 0.36 | 1.28% | 28.01 | 28.59 | 40855 | 11536.69 | 0.78% |
| 2025-11-21 | 28.55 | 28.10 | -0.83 | -2.87% | 28.09 | 28.87 | 54432 | 15466.00 | 1.04% |
| 2025-11-20 | 29.18 | 28.93 | -0.16 | -0.55% | 28.88 | 29.26 | 32913 | 9555.91 | 0.63% |
| 2025-11-19 | 29.35 | 29.09 | -0.28 | -0.95% | 28.88 | 29.53 | 43502 | 12677.01 | 0.83% |
| 2025-11-18 | 29.91 | 29.37 | -0.53 | -1.77% | 29.28 | 29.91 | 65747 | 19403.88 | 1.25% |
| 2025-11-17 | 30.01 | 29.90 | -0.11 | -0.37% | 29.62 | 30.05 | 54556 | 16271.34 | 1.04% |
| 2025-11-14 | 30.09 | 30.01 | -0.30 | -0.99% | 30.01 | 30.39 | 47485 | 14325.39 | 0.90% |
| 2025-11-13 | 30.28 | 30.31 | -0.04 | -0.13% | 30.16 | 30.51 | 43678 | 13250.11 | 0.83% |
| 2025-11-12 | 30.53 | 30.35 | -0.05 | -0.16% | 30.07 | 30.56 | 54134 | 16418.33 | 1.03% |
| 2025-11-11 | 30.88 | 30.40 | -0.36 | -1.17% | 30.35 | 31.05 | 50993 | 15595.11 | 0.97% |
| 2025-11-10 | 30.68 | 30.76 | -0.12 | -0.39% | 30.47 | 30.86 | 54706 | 16768.36 | 1.04% |
| 2025-11-07 | 30.90 | 30.88 | -0.08 | -0.26% | 30.53 | 31.09 | 51160 | 15742.07 | 0.97% |
| 2025-11-06 | 30.82 | 30.96 | 0.28 | 0.91% | 30.61 | 31.13 | 47503 | 14663.72 | 0.91% |
| 2025-11-05 | 30.64 | 30.68 | -0.23 | -0.74% | 30.40 | 30.96 | 52511 | 16096.41 | 1.00% |
| 2025-11-04 | 31.44 | 30.91 | -0.62 | -1.97% | 30.70 | 31.66 | 60855 | 18909.72 | 1.16% |
| 2025-11-03 | 31.76 | 31.53 | -0.13 | -0.41% | 31.08 | 31.86 | 72939 | 22885.13 | 1.39% |
| 2025-10-31 | 31.20 | 31.66 | 0.50 | 1.60% | 31.16 | 32.20 | 105146 | 33417.00 | 2.00% |
| 2025-10-30 | 31.42 | 31.16 | -0.17 | -0.54% | 31.00 | 31.98 | 85659 | 26936.02 | 1.63% |
| 2025-10-29 | 30.88 | 31.33 | 0.41 | 1.33% | 30.62 | 31.74 | 137321 | 43011.12 | 2.62% |
| 2025-10-28 | 30.80 | 30.92 | 0.33 | 1.08% | 30.59 | 31.58 | 170843 | 53197.93 | 3.26% |
| 2025-10-27 | 30.44 | 30.59 | -0.19 | -0.62% | 29.96 | 30.65 | 118036 | 35847.76 | 2.25% |
| 2025-10-24 | 30.28 | 30.78 | 0.61 | 2.02% | 30.20 | 30.94 | 92054 | 28240.91 | 1.75% |
| 2025-10-23 | 29.90 | 30.17 | 0.10 | 0.33% | 29.54 | 30.25 | 79983 | 23896.44 | 1.52% |
| 2025-10-22 | 30.35 | 30.07 | -0.44 | -1.44% | 29.87 | 30.38 | 104040 | 31253.60 | 1.98% |
| 2025-10-21 | 30.54 | 30.51 | 0.04 | 0.13% | 30.20 | 30.62 | 94226 | 28700.10 | 1.80% |
| 2025-10-20 | 30.99 | 30.47 | 0.06 | 0.20% | 30.20 | 31.05 | 104363 | 31912.24 | 1.99% |
| 2025-10-17 | 32.79 | 30.41 | -2.49 | -7.57% | 30.34 | 32.90 | 242595 | 75451.38 | 4.62% |
| 2025-10-16 | 33.58 | 32.90 | -0.77 | -2.29% | 32.72 | 33.81 | 100683 | 33467.46 | 1.92% |
| 2025-10-15 | 31.62 | 33.67 | 2.06 | 6.52% | 31.26 | 33.75 | 237603 | 77943.45 | 4.53% |
| 2025-10-14 | 31.80 | 31.61 | -0.01 | -0.03% | 31.45 | 32.73 | 175666 | 56371.78 | 3.35% |
| 2025-10-13 | 31.43 | 31.62 | -1.26 | -3.83% | 31.00 | 31.82 | 173066 | 54389.80 | 3.30% |
| 2025-10-10 | 33.37 | 32.88 | -0.66 | -1.97% | 32.74 | 33.81 | 117709 | 39076.09 | 2.24% |
| 2025-10-09 | 33.87 | 33.54 | -0.32 | -0.95% | 33.21 | 34.08 | 154095 | 51787.22 | 2.94% |
| 2025-09-30 | 34.60 | 33.86 | -0.50 | -1.46% | 33.74 | 34.61 | 133213 | 45228.62 | 2.54% |
| 2025-09-29 | 34.06 | 34.36 | 0.38 | 1.12% | 34.00 | 34.79 | 133232 | 45872.09 | 2.54% |
| 2025-09-26 | 34.69 | 33.98 | -0.92 | -2.64% | 33.85 | 34.79 | 134879 | 46287.91 | 2.57% |
| 2025-09-25 | 33.82 | 34.90 | 1.09 | 3.22% | 33.82 | 35.15 | 262384 | 91114.21 | 5.00% |
| 2025-09-24 | 33.18 | 33.81 | 0.61 | 1.84% | 32.77 | 33.95 | 167527 | 55884.70 | 3.19% |
| 2025-09-23 | 32.88 | 33.20 | 0.32 | 0.97% | 32.68 | 33.60 | 160433 | 53130.20 | 3.06% |
| 2025-09-22 | 33.15 | 32.88 | 0.04 | 0.12% | 32.65 | 33.44 | 88432 | 29114.49 | 1.69% |
| 2025-09-19 | 32.99 | 32.84 | -0.26 | -0.79% | 32.60 | 33.40 | 128500 | 42353.46 | 2.45% |
| 2025-09-18 | 33.99 | 33.10 | -0.50 | -1.49% | 32.73 | 34.50 | 269604 | 90998.40 | 5.14% |
| 2025-09-17 | 32.95 | 33.60 | 0.65 | 1.97% | 32.85 | 33.89 | 187634 | 62928.94 | 3.58% |
| 2025-09-16 | 32.85 | 32.95 | 0.39 | 1.20% | 32.50 | 33.10 | 169610 | 55739.76 | 3.23% |
| 2025-09-15 | 31.44 | 32.56 | 1.18 | 3.76% | 31.44 | 33.20 | 243561 | 79271.97 | 4.64% |
| 2025-09-12 | 32.10 | 31.38 | -0.73 | -2.27% | 31.35 | 32.11 | 130209 | 41191.09 | 2.48% |
| 2025-09-11 | 31.88 | 32.11 | 0.21 | 0.66% | 31.42 | 32.11 | 99548 | 31672.68 | 1.90% |
| 2025-09-10 | 32.36 | 31.90 | -0.52 | -1.60% | 31.85 | 32.70 | 89481 | 28812.49 | 1.71% |
| 2025-09-09 | 32.78 | 32.42 | -0.37 | -1.13% | 32.25 | 32.78 | 89774 | 29133.21 | 1.71% |
| 2025-09-08 | 32.05 | 32.79 | 0.76 | 2.37% | 32.05 | 32.98 | 162172 | 53053.41 | 3.09% |
| 2025-09-05 | 30.90 | 32.03 | 1.20 | 3.89% | 30.74 | 32.34 | 149956 | 47539.03 | 2.86% |
| 2025-09-04 | 31.47 | 30.83 | -0.44 | -1.41% | 30.40 | 32.03 | 119434 | 37219.46 | 2.28% |
| 2025-09-03 | 31.60 | 31.27 | -0.33 | -1.04% | 31.13 | 32.25 | 109556 | 34693.41 | 2.09% |
| 2025-09-02 | 31.65 | 31.60 | -0.05 | -0.16% | 30.90 | 31.98 | 127786 | 40155.93 | 2.44% |
| 2025-09-01 | 31.70 | 31.65 | -0.18 | -0.57% | 31.42 | 32.03 | 110260 | 34872.27 | 2.10% |
| 2025-08-29 | 32.20 | 31.83 | -0.45 | -1.39% | 31.61 | 32.38 | 115867 | 36939.66 | 2.21% |
| 2025-08-28 | 32.40 | 32.28 | 0.05 | 0.16% | 31.33 | 32.60 | 134002 | 42978.43 | 2.55% |
| 2025-08-27 | 32.63 | 32.23 | -0.34 | -1.04% | 32.11 | 33.33 | 194318 | 64000.46 | 3.70% |
| 2025-08-26 | 32.31 | 32.57 | 0.26 | 0.80% | 32.04 | 32.80 | 132144 | 43022.14 | 2.52% |
| 2025-08-25 | 32.22 | 32.31 | 0.56 | 1.76% | 32.05 | 32.79 | 183450 | 59398.38 | 3.50% |
| 2025-08-22 | 31.68 | 31.75 | 0.07 | 0.22% | 31.40 | 31.97 | 117252 | 37183.83 | 2.23% |
| 2025-08-21 | 31.81 | 31.68 | -0.07 | -0.22% | 31.45 | 32.04 | 106382 | 33728.46 | 2.03% |
| 2025-08-20 | 31.79 | 31.75 | -0.72 | -2.22% | 30.63 | 31.80 | 190434 | 59910.46 | 3.63% |
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。
