| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 13.85 | 13.78 | -0.19 | -1.36% | 13.69 | 13.97 | 20112 | 2768.67 | 1.34% |
| 2025-04-21 | 13.69 | 13.97 | 0.29 | 2.12% | 13.54 | 14.00 | 23031 | 3196.11 | 1.54% |
| 2025-04-18 | 13.95 | 13.68 | -0.21 | -1.51% | 13.45 | 13.95 | 24798 | 3378.32 | 1.65% |
| 2025-04-17 | 13.70 | 13.89 | 0.19 | 1.39% | 13.57 | 14.09 | 28826 | 4017.06 | 1.92% |
| 2025-04-16 | 14.20 | 13.70 | -0.53 | -3.72% | 13.46 | 14.28 | 35537 | 4897.99 | 2.37% |
| 2025-04-15 | 14.49 | 14.23 | -0.27 | -1.86% | 14.07 | 14.56 | 30247 | 4307.09 | 2.02% |
| 2025-04-14 | 13.84 | 14.50 | 0.80 | 5.84% | 13.84 | 14.59 | 55142 | 7956.89 | 3.68% |
| 2025-04-11 | 14.18 | 13.70 | -0.48 | -3.39% | 13.69 | 14.30 | 67341 | 9451.05 | 4.49% |
| 2025-04-10 | 14.30 | 14.18 | 0.25 | 1.79% | 14.18 | 14.69 | 47669 | 6884.17 | 3.18% |
| 2025-04-09 | 13.89 | 13.93 | -0.36 | -2.52% | 13.01 | 14.22 | 77998 | 10753.12 | 5.20% |
| 2025-04-08 | 14.70 | 14.29 | -0.99 | -6.48% | 13.89 | 15.28 | 64226 | 9237.78 | 4.28% |
| 2025-04-07 | 16.36 | 15.28 | -1.70 | -10.01% | 15.28 | 16.37 | 32600 | 5101.18 | 2.17% |
| 2025-04-03 | 17.30 | 16.98 | -0.18 | -1.05% | 16.85 | 17.30 | 17438 | 2957.86 | 1.16% |
| 2025-04-02 | 16.24 | 17.16 | 0.91 | 5.60% | 16.20 | 17.20 | 46894 | 7921.25 | 3.13% |
| 2025-04-01 | 16.36 | 16.25 | -0.11 | -0.67% | 16.22 | 16.66 | 17272 | 2832.98 | 1.16% |
| 2025-03-31 | 16.20 | 16.36 | 0.16 | 0.99% | 15.87 | 16.53 | 30725 | 4986.91 | 2.05% |
| 2025-03-28 | 16.34 | 16.20 | -0.07 | -0.43% | 15.96 | 16.62 | 40943 | 6660.28 | 2.74% |
| 2025-03-27 | 16.53 | 16.27 | -0.23 | -1.39% | 16.09 | 16.55 | 21898 | 3560.48 | 1.46% |
| 2025-03-26 | 16.00 | 16.50 | 0.83 | 5.30% | 15.59 | 16.96 | 65908 | 10744.24 | 4.41% |
| 2025-03-25 | 16.36 | 15.67 | -0.53 | -3.27% | 15.46 | 16.36 | 63697 | 9980.57 | 4.26% |
| 2025-03-24 | 17.15 | 16.20 | -0.98 | -5.70% | 15.88 | 17.20 | 60857 | 9973.73 | 4.07% |
| 2025-03-21 | 17.49 | 17.18 | -0.30 | -1.72% | 17.05 | 17.50 | 25479 | 4388.06 | 1.70% |
| 2025-03-20 | 17.41 | 17.48 | -0.02 | -0.11% | 17.39 | 17.65 | 16294 | 2849.36 | 1.09% |
| 2025-03-19 | 17.60 | 17.50 | -0.16 | -0.91% | 17.41 | 17.74 | 22235 | 3899.89 | 1.49% |
| 2025-03-18 | 17.83 | 17.66 | -0.04 | -0.23% | 17.56 | 17.90 | 27185 | 4809.66 | 1.82% |
| 2025-03-17 | 18.05 | 17.70 | -0.30 | -1.67% | 17.47 | 18.05 | 35937 | 6353.40 | 2.40% |
| 2025-03-14 | 17.62 | 18.00 | 0.37 | 2.10% | 17.50 | 18.14 | 32187 | 5740.38 | 2.15% |
| 2025-03-13 | 18.06 | 17.63 | -0.61 | -3.34% | 17.44 | 18.19 | 30829 | 5482.48 | 2.06% |
| 2025-03-12 | 18.00 | 18.24 | 0.24 | 1.33% | 17.94 | 18.59 | 41216 | 7501.70 | 2.76% |
| 2025-03-11 | 17.74 | 18.00 | 0.23 | 1.29% | 17.37 | 18.06 | 40054 | 7101.03 | 2.68% |
| 2025-03-10 | 17.93 | 17.77 | -0.15 | -0.84% | 17.55 | 18.04 | 38750 | 6887.78 | 2.59% |
| 2025-03-07 | 18.09 | 17.92 | -0.29 | -1.59% | 17.80 | 18.40 | 25929 | 4694.64 | 1.73% |
| 2025-03-06 | 18.31 | 18.21 | -0.11 | -0.60% | 17.59 | 18.47 | 55689 | 10053.36 | 3.72% |
| 2025-03-05 | 17.94 | 18.32 | 0.48 | 2.69% | 17.62 | 18.32 | 40661 | 7314.95 | 2.72% |
| 2025-03-04 | 17.77 | 17.84 | 0.04 | 0.22% | 17.50 | 17.98 | 34559 | 6134.59 | 2.31% |
| 2025-03-03 | 17.60 | 17.80 | 0.08 | 0.45% | 17.60 | 18.07 | 32235 | 5737.13 | 2.16% |
| 2025-02-28 | 18.46 | 17.72 | -0.77 | -4.16% | 17.66 | 18.46 | 31662 | 5692.15 | 2.12% |
| 2025-02-27 | 18.23 | 18.49 | 0.20 | 1.09% | 18.12 | 18.88 | 41891 | 7732.88 | 2.80% |
| 2025-02-26 | 18.31 | 18.29 | -0.06 | -0.33% | 18.03 | 18.54 | 41290 | 7536.39 | 2.76% |
| 2025-02-25 | 18.60 | 18.35 | -0.54 | -2.86% | 18.23 | 18.88 | 55069 | 10199.35 | 3.68% |
| 2025-02-24 | 18.98 | 18.89 | -0.22 | -1.15% | 18.50 | 19.35 | 52088 | 9858.81 | 3.48% |
| 2025-02-21 | 19.61 | 19.11 | -0.56 | -2.85% | 19.00 | 19.80 | 66356 | 12873.67 | 4.44% |
| 2025-02-20 | 18.75 | 19.67 | 0.76 | 4.02% | 18.62 | 20.08 | 81997 | 15855.22 | 5.48% |
| 2025-02-19 | 18.80 | 18.91 | 0.12 | 0.64% | 18.54 | 19.35 | 65612 | 12377.32 | 4.39% |
| 2025-02-18 | 18.51 | 18.79 | 0.27 | 1.46% | 18.39 | 18.87 | 68126 | 12707.47 | 4.56% |
| 2025-02-17 | 17.40 | 18.52 | 1.03 | 5.89% | 17.01 | 18.97 | 87361 | 15822.32 | 5.84% |
| 2025-02-14 | 17.55 | 17.49 | -0.31 | -1.74% | 17.31 | 17.88 | 44007 | 7745.95 | 2.94% |
| 2025-02-13 | 18.09 | 17.80 | -0.29 | -1.60% | 17.62 | 18.16 | 34131 | 6101.06 | 2.28% |
| 2025-02-12 | 17.75 | 18.09 | 0.32 | 1.80% | 17.68 | 18.37 | 70327 | 12696.82 | 4.70% |
| 2025-02-11 | 18.02 | 17.77 | -0.24 | -1.33% | 17.36 | 18.05 | 42733 | 7547.33 | 2.86% |
| 2025-02-10 | 17.48 | 18.01 | 0.42 | 2.39% | 17.28 | 18.04 | 56820 | 10069.88 | 3.80% |
| 2025-02-07 | 18.37 | 17.59 | -0.68 | -3.72% | 17.31 | 18.40 | 88143 | 15607.63 | 5.89% |
| 2025-02-06 | 18.06 | 18.27 | 0.10 | 0.55% | 18.01 | 18.41 | 44165 | 8044.87 | 2.95% |
| 2025-02-05 | 17.50 | 18.17 | 0.75 | 4.31% | 17.28 | 18.40 | 46627 | 8390.05 | 3.12% |
| 2025-01-27 | 17.37 | 17.42 | 0.21 | 1.22% | 17.13 | 17.96 | 38148 | 6696.62 | 2.55% |
| 2025-01-24 | 17.20 | 17.21 | 0.01 | 0.06% | 16.98 | 17.48 | 31033 | 5345.99 | 2.08% |
| 2025-01-23 | 17.51 | 17.20 | -0.23 | -1.32% | 17.19 | 17.80 | 39767 | 6962.15 | 2.66% |
| 2025-01-22 | 18.00 | 17.43 | -0.71 | -3.91% | 17.31 | 18.12 | 52283 | 9240.56 | 3.50% |
| 2025-01-21 | 17.52 | 18.14 | 0.70 | 4.01% | 17.30 | 18.31 | 70070 | 12468.93 | 4.69% |
| 2025-01-20 | 17.77 | 17.44 | -0.29 | -1.64% | 17.36 | 18.01 | 46179 | 8158.26 | 3.09% |
| 2025-01-17 | 17.00 | 17.73 | 0.68 | 3.99% | 16.87 | 18.21 | 84645 | 15063.69 | 5.66% |
| 2025-01-16 | 16.93 | 17.05 | 0.12 | 0.71% | 16.70 | 17.35 | 51517 | 8782.16 | 3.45% |
| 2025-01-15 | 16.84 | 16.93 | 0.09 | 0.53% | 16.67 | 17.31 | 48093 | 8173.87 | 3.22% |
| 2025-01-14 | 16.32 | 16.84 | 0.73 | 4.53% | 16.21 | 17.02 | 64542 | 10761.60 | 4.32% |
| 2025-01-13 | 16.41 | 16.11 | -0.46 | -2.78% | 15.67 | 16.50 | 36191 | 5839.22 | 2.42% |
| 2025-01-10 | 17.11 | 16.57 | -0.54 | -3.16% | 16.57 | 17.37 | 44698 | 7571.19 | 2.99% |
| 2025-01-09 | 16.85 | 17.11 | 0.26 | 1.54% | 16.70 | 17.98 | 68684 | 11871.87 | 4.59% |
| 2025-01-08 | 17.00 | 16.85 | -0.11 | -0.65% | 16.33 | 17.15 | 55458 | 9306.75 | 3.71% |
| 2025-01-07 | 16.08 | 16.96 | 0.99 | 6.20% | 15.86 | 16.96 | 69148 | 11368.50 | 4.62% |
| 2025-01-06 | 16.20 | 15.97 | 0.00 | 0.00% | 15.59 | 16.66 | 68386 | 11107.03 | 4.57% |
| 2025-01-03 | 17.05 | 15.97 | -1.20 | -6.99% | 15.80 | 17.17 | 86087 | 14169.12 | 5.76% |
| 2025-01-02 | 17.77 | 17.17 | -0.65 | -3.65% | 16.93 | 17.88 | 77775 | 13460.25 | 5.20% |
| 2024-12-31 | 18.77 | 17.82 | -0.95 | -5.06% | 17.60 | 18.80 | 125585 | 22816.70 | 8.40% |
| 2024-12-30 | 16.80 | 18.77 | 1.71 | 10.02% | 16.77 | 18.77 | 123649 | 22041.69 | 8.27% |
| 2024-12-27 | 17.86 | 17.06 | -0.79 | -4.43% | 16.76 | 18.45 | 109453 | 19170.57 | 7.32% |
| 2024-12-26 | 18.02 | 17.85 | 0.22 | 1.25% | 17.55 | 18.64 | 70811 | 12810.42 | 4.74% |
| 2024-12-25 | 18.24 | 17.63 | -0.61 | -3.34% | 17.18 | 18.79 | 72040 | 12759.21 | 4.82% |
| 2024-12-24 | 18.87 | 18.24 | -0.96 | -5.00% | 17.88 | 19.10 | 127906 | 23493.52 | 8.55% |
| 2024-12-23 | 21.33 | 19.20 | -2.13 | -9.99% | 19.20 | 22.00 | 162530 | 32641.16 | 10.87% |
| 2024-12-20 | 19.71 | 21.33 | 1.94 | 10.01% | 19.51 | 21.33 | 81113 | 16885.59 | 5.42% |
华阳国际(002949)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。
