| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 30.20 | 29.41 | -0.59 | -1.97% | 29.40 | 30.46 | 75910 | 22667.64 | 1.45% |
| 2025-01-22 | 30.50 | 30.00 | -0.79 | -2.57% | 29.57 | 30.60 | 58732 | 17602.72 | 1.12% |
| 2025-01-21 | 30.31 | 30.79 | 0.54 | 1.79% | 29.81 | 30.96 | 75539 | 23022.21 | 1.44% |
| 2025-01-20 | 30.27 | 30.25 | 0.23 | 0.77% | 29.93 | 30.75 | 64559 | 19569.01 | 1.23% |
| 2025-01-17 | 29.94 | 30.02 | 0.08 | 0.27% | 29.51 | 30.40 | 52180 | 15620.36 | 0.99% |
| 2025-01-16 | 30.80 | 29.94 | -0.45 | -1.48% | 29.69 | 30.99 | 68897 | 20800.48 | 1.31% |
| 2025-01-15 | 31.25 | 30.39 | -0.86 | -2.75% | 30.29 | 31.40 | 59709 | 18336.09 | 1.14% |
| 2025-01-14 | 30.00 | 31.25 | 1.50 | 5.04% | 29.61 | 31.31 | 74876 | 23062.17 | 1.43% |
| 2025-01-13 | 29.42 | 29.75 | 0.18 | 0.61% | 29.20 | 30.65 | 60585 | 18159.99 | 1.15% |
| 2025-01-10 | 29.87 | 29.57 | -0.35 | -1.17% | 29.56 | 30.50 | 68872 | 20600.29 | 1.31% |
| 2025-01-09 | 29.52 | 29.92 | 0.01 | 0.03% | 29.50 | 30.25 | 53969 | 16139.31 | 1.03% |
| 2025-01-08 | 28.91 | 29.91 | 0.88 | 3.03% | 27.85 | 30.03 | 95424 | 27719.62 | 1.82% |
| 2025-01-07 | 29.10 | 29.03 | -0.12 | -0.41% | 28.73 | 29.40 | 62736 | 18223.74 | 1.20% |
| 2025-01-06 | 29.07 | 29.15 | 0.08 | 0.28% | 28.68 | 29.67 | 64379 | 18792.25 | 1.23% |
| 2025-01-03 | 29.91 | 29.07 | -0.67 | -2.25% | 28.95 | 30.15 | 55359 | 16359.18 | 1.06% |
| 2025-01-02 | 30.74 | 29.74 | -1.01 | -3.28% | 29.37 | 30.88 | 64651 | 19479.58 | 1.23% |
| 2024-12-31 | 31.60 | 30.75 | -1.05 | -3.30% | 30.75 | 31.79 | 61421 | 19167.08 | 1.17% |
| 2024-12-30 | 31.51 | 31.80 | 0.39 | 1.24% | 31.41 | 32.50 | 91759 | 29355.85 | 1.75% |
| 2024-12-27 | 32.18 | 31.41 | -0.74 | -2.30% | 31.30 | 32.20 | 73032 | 23181.70 | 1.39% |
| 2024-12-26 | 31.50 | 32.15 | 0.62 | 1.97% | 31.28 | 32.38 | 75676 | 24288.52 | 1.44% |
| 2024-12-25 | 31.27 | 31.53 | 0.26 | 0.83% | 30.99 | 32.25 | 70874 | 22413.89 | 1.35% |
| 2024-12-24 | 31.23 | 31.27 | 0.13 | 0.42% | 30.61 | 31.74 | 65791 | 20495.49 | 1.25% |
| 2024-12-23 | 32.53 | 31.14 | -1.08 | -3.35% | 31.01 | 32.82 | 87836 | 27936.00 | 1.67% |
| 2024-12-20 | 31.89 | 32.22 | 0.33 | 1.03% | 31.74 | 32.56 | 59544 | 19148.13 | 1.13% |
| 2024-12-19 | 31.66 | 31.89 | 0.19 | 0.60% | 31.09 | 32.10 | 52745 | 16664.21 | 1.01% |
| 2024-12-18 | 31.90 | 31.70 | -0.05 | -0.16% | 31.40 | 32.23 | 41854 | 13286.62 | 0.80% |
| 2024-12-17 | 31.37 | 31.75 | 0.29 | 0.92% | 31.31 | 32.25 | 49674 | 15821.24 | 0.95% |
| 2024-12-16 | 32.16 | 31.46 | -0.83 | -2.57% | 31.34 | 32.24 | 57182 | 18110.28 | 1.09% |
| 2024-12-13 | 32.21 | 32.29 | -0.11 | -0.34% | 31.82 | 32.73 | 68910 | 22240.66 | 1.31% |
| 2024-12-12 | 32.29 | 32.40 | 0.25 | 0.78% | 31.93 | 32.84 | 50724 | 16399.49 | 0.97% |
| 2024-12-11 | 32.40 | 32.15 | -0.32 | -0.99% | 31.93 | 32.59 | 59258 | 19045.03 | 1.13% |
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。
