| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.88 | 30.85 | 0.27 | 0.88% | 30.18 | 31.05 | 77745 | 23811.78 | 1.48% |
| 2026-02-02 | 31.70 | 30.58 | -1.24 | -3.90% | 30.55 | 31.89 | 77517 | 24166.60 | 1.48% |
| 2026-01-30 | 32.20 | 31.82 | -0.45 | -1.39% | 31.09 | 32.45 | 74391 | 23578.32 | 1.42% |
| 2026-01-29 | 33.03 | 32.27 | -0.76 | -2.30% | 32.19 | 33.37 | 83784 | 27407.64 | 1.60% |
| 2026-01-28 | 33.34 | 33.03 | -0.36 | -1.08% | 32.70 | 33.69 | 67250 | 22223.60 | 1.28% |
| 2026-01-27 | 33.41 | 33.39 | -0.13 | -0.39% | 32.57 | 33.60 | 86142 | 28479.27 | 1.64% |
| 2026-01-26 | 34.60 | 33.52 | -1.01 | -2.92% | 33.02 | 34.92 | 126823 | 42651.65 | 2.42% |
| 2026-01-23 | 33.52 | 34.53 | 1.14 | 3.41% | 33.46 | 34.68 | 143109 | 48831.45 | 2.73% |
| 2026-01-22 | 34.09 | 33.39 | -0.57 | -1.68% | 33.27 | 34.39 | 83562 | 28059.44 | 1.59% |
| 2026-01-21 | 32.96 | 33.96 | 0.60 | 1.80% | 32.96 | 34.50 | 118226 | 40193.50 | 2.25% |
| 2026-01-20 | 33.60 | 33.36 | -0.24 | -0.71% | 33.11 | 33.87 | 93628 | 31273.87 | 1.78% |
| 2026-01-19 | 33.88 | 33.60 | -0.30 | -0.88% | 33.50 | 34.23 | 107230 | 36166.87 | 2.04% |
| 2026-01-16 | 33.92 | 33.90 | 0.22 | 0.65% | 33.62 | 34.18 | 103436 | 35113.83 | 1.97% |
| 2026-01-15 | 33.55 | 33.68 | 0.13 | 0.39% | 33.45 | 34.25 | 122136 | 41290.25 | 2.33% |
| 2026-01-14 | 32.80 | 33.55 | 0.45 | 1.36% | 32.73 | 33.97 | 160309 | 53709.99 | 3.06% |
| 2026-01-13 | 33.61 | 33.10 | -0.59 | -1.75% | 32.89 | 33.68 | 128982 | 42875.25 | 2.46% |
| 2026-01-12 | 33.14 | 33.69 | 0.58 | 1.75% | 32.73 | 33.82 | 181320 | 60669.75 | 3.46% |
| 2026-01-09 | 33.02 | 33.11 | 0.26 | 0.79% | 32.70 | 33.48 | 117789 | 38999.94 | 2.24% |
| 2026-01-08 | 32.71 | 32.85 | -0.23 | -0.70% | 32.65 | 33.57 | 135590 | 44893.97 | 2.58% |
| 2026-01-07 | 32.60 | 33.08 | 0.45 | 1.38% | 32.31 | 33.44 | 202429 | 66735.36 | 3.86% |
| 2026-01-06 | 31.26 | 32.63 | 1.48 | 4.75% | 31.18 | 33.09 | 216570 | 69700.38 | 4.13% |
| 2026-01-05 | 30.70 | 31.15 | 0.57 | 1.86% | 30.62 | 31.23 | 79459 | 24647.45 | 1.51% |
| 2025-12-31 | 31.13 | 30.58 | -0.36 | -1.16% | 30.58 | 31.16 | 67942 | 20903.85 | 1.29% |
| 2025-12-30 | 30.68 | 30.94 | 0.12 | 0.39% | 30.43 | 31.12 | 69889 | 21509.29 | 1.33% |
| 2025-12-29 | 31.13 | 30.82 | -0.27 | -0.87% | 30.63 | 31.34 | 78279 | 24204.27 | 1.49% |
| 2025-12-26 | 31.18 | 31.09 | -0.06 | -0.19% | 31.00 | 31.68 | 73248 | 22901.72 | 1.40% |
| 2025-12-25 | 31.03 | 31.15 | 0.02 | 0.06% | 30.86 | 31.35 | 60126 | 18710.70 | 1.15% |
| 2025-12-24 | 31.07 | 31.13 | 0.05 | 0.16% | 31.00 | 31.42 | 76821 | 23929.46 | 1.46% |
| 2025-12-23 | 31.50 | 31.08 | -0.52 | -1.65% | 30.87 | 31.77 | 102394 | 32005.02 | 1.95% |
| 2025-12-22 | 30.97 | 31.60 | 1.13 | 3.71% | 30.67 | 32.09 | 187675 | 59102.93 | 3.58% |
| 2025-12-19 | 29.80 | 30.47 | 0.76 | 2.56% | 29.76 | 30.90 | 129845 | 39637.68 | 2.47% |
| 2025-12-18 | 29.75 | 29.71 | -0.30 | -1.00% | 29.65 | 30.14 | 55182 | 16481.18 | 1.05% |
| 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% |
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。
