| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.69 | 13.28 | -0.35 | -2.57% | 13.16 | 13.76 | 33864 | 4561.20 | 2.23% |
| 2025-12-11 | 13.94 | 13.63 | -0.28 | -2.01% | 13.62 | 14.20 | 42549 | 5913.40 | 2.80% |
| 2025-12-10 | 13.90 | 13.91 | 0.01 | 0.07% | 13.81 | 14.10 | 20868 | 2905.12 | 1.37% |
| 2025-12-09 | 13.91 | 13.90 | -0.06 | -0.43% | 13.80 | 14.17 | 29694 | 4151.68 | 1.96% |
| 2025-12-08 | 13.94 | 13.96 | 0.06 | 0.43% | 13.79 | 14.02 | 24848 | 3456.67 | 1.64% |
| 2025-12-05 | 13.87 | 13.90 | 0.11 | 0.80% | 13.62 | 13.94 | 18764 | 2594.77 | 1.24% |
| 2025-12-04 | 13.97 | 13.79 | -0.18 | -1.29% | 13.68 | 14.01 | 19959 | 2759.65 | 1.31% |
| 2025-12-03 | 14.07 | 13.97 | -0.13 | -0.92% | 13.92 | 14.14 | 22761 | 3187.35 | 1.50% |
| 2025-12-02 | 14.10 | 14.10 | -0.02 | -0.14% | 13.93 | 14.23 | 24168 | 3398.03 | 1.59% |
| 2025-12-01 | 14.29 | 14.12 | -0.14 | -0.98% | 14.08 | 14.49 | 26647 | 3792.39 | 1.75% |
| 2025-11-28 | 14.04 | 14.26 | 0.20 | 1.42% | 13.94 | 14.32 | 23945 | 3397.66 | 1.58% |
| 2025-11-27 | 14.11 | 14.06 | -0.05 | -0.35% | 14.00 | 14.20 | 31060 | 4381.67 | 2.05% |
| 2025-11-26 | 14.34 | 14.11 | -0.23 | -1.60% | 14.07 | 14.64 | 30373 | 4347.01 | 2.00% |
| 2025-11-25 | 14.25 | 14.34 | 0.20 | 1.41% | 14.19 | 14.42 | 24180 | 3470.11 | 1.59% |
| 2025-11-24 | 14.17 | 14.14 | 0.08 | 0.57% | 13.99 | 14.37 | 32828 | 4650.16 | 2.16% |
| 2025-11-21 | 14.55 | 14.06 | -0.42 | -2.90% | 13.95 | 14.68 | 39133 | 5569.89 | 2.58% |
| 2025-11-20 | 14.61 | 14.48 | -0.02 | -0.14% | 14.37 | 14.63 | 22947 | 3325.16 | 1.51% |
| 2025-11-19 | 14.80 | 14.50 | -0.20 | -1.36% | 14.40 | 14.80 | 29809 | 4341.67 | 1.96% |
| 2025-11-18 | 14.88 | 14.70 | -0.23 | -1.54% | 14.52 | 15.02 | 34810 | 5099.65 | 2.29% |
| 2025-11-17 | 15.03 | 14.93 | -0.08 | -0.53% | 14.76 | 15.08 | 31769 | 4727.29 | 2.09% |
| 2025-11-14 | 14.93 | 15.01 | 0.08 | 0.54% | 14.75 | 15.32 | 53073 | 7989.77 | 3.49% |
| 2025-11-13 | 14.60 | 14.93 | 0.28 | 1.91% | 14.30 | 14.99 | 50931 | 7488.56 | 3.35% |
| 2025-11-12 | 14.71 | 14.65 | -0.07 | -0.48% | 14.57 | 14.88 | 29435 | 4323.22 | 1.94% |
| 2025-11-11 | 14.58 | 14.72 | 0.17 | 1.17% | 14.51 | 14.92 | 41829 | 6177.36 | 2.75% |
| 2025-11-10 | 14.90 | 14.55 | -0.27 | -1.82% | 14.50 | 14.95 | 34762 | 5091.54 | 2.29% |
| 2025-11-07 | 14.71 | 14.82 | 0.11 | 0.75% | 14.56 | 14.87 | 35278 | 5198.52 | 2.32% |
| 2025-11-06 | 14.90 | 14.71 | -0.23 | -1.54% | 14.67 | 15.01 | 35454 | 5226.73 | 2.33% |
| 2025-11-05 | 14.75 | 14.94 | 0.11 | 0.74% | 14.66 | 15.00 | 31279 | 4654.98 | 2.06% |
| 2025-11-04 | 14.98 | 14.83 | -0.15 | -1.00% | 14.58 | 15.05 | 49659 | 7338.61 | 3.27% |
| 2025-11-03 | 14.36 | 14.98 | 0.82 | 5.79% | 14.20 | 15.17 | 99644 | 14636.30 | 6.56% |
| 2025-10-31 | 14.01 | 14.16 | 0.16 | 1.14% | 14.00 | 14.36 | 56917 | 8086.43 | 3.75% |
| 2025-10-30 | 14.74 | 14.00 | -0.46 | -3.18% | 13.96 | 14.83 | 78090 | 11155.56 | 5.14% |
| 2025-10-29 | 15.04 | 14.46 | -0.56 | -3.73% | 14.33 | 15.07 | 76710 | 11178.60 | 5.05% |
| 2025-10-28 | 15.08 | 15.02 | -0.16 | -1.05% | 14.95 | 15.22 | 37819 | 5691.73 | 2.49% |
| 2025-10-27 | 15.49 | 15.18 | -0.31 | -2.00% | 14.80 | 15.58 | 60640 | 9171.49 | 3.99% |
| 2025-10-24 | 15.50 | 15.49 | 0.21 | 1.37% | 15.34 | 16.00 | 71995 | 11292.91 | 4.74% |
| 2025-10-23 | 15.30 | 15.28 | -0.02 | -0.13% | 14.98 | 15.34 | 36527 | 5528.75 | 2.40% |
| 2025-10-22 | 15.42 | 15.30 | -0.12 | -0.78% | 15.15 | 15.84 | 53020 | 8183.43 | 3.49% |
| 2025-10-21 | 15.23 | 15.42 | 0.32 | 2.12% | 15.00 | 15.54 | 43323 | 6655.92 | 2.85% |
| 2025-10-20 | 14.95 | 15.10 | 0.26 | 1.75% | 14.95 | 15.33 | 34889 | 5274.36 | 2.30% |
| 2025-10-17 | 15.13 | 14.84 | -0.28 | -1.85% | 14.83 | 15.49 | 44350 | 6694.71 | 2.92% |
| 2025-10-16 | 15.49 | 15.12 | -0.27 | -1.75% | 15.04 | 15.70 | 49117 | 7486.87 | 3.23% |
| 2025-10-15 | 15.21 | 15.39 | 0.31 | 2.06% | 15.16 | 15.90 | 58192 | 8993.47 | 3.83% |
| 2025-10-14 | 15.54 | 15.08 | -0.28 | -1.82% | 14.97 | 15.65 | 60355 | 9219.30 | 3.97% |
| 2025-10-13 | 15.03 | 15.36 | -0.24 | -1.54% | 15.03 | 15.91 | 67763 | 10537.70 | 4.46% |
| 2025-10-10 | 15.56 | 15.60 | 0.05 | 0.32% | 15.41 | 15.90 | 52369 | 8218.88 | 3.45% |
| 2025-10-09 | 15.80 | 15.55 | -0.25 | -1.58% | 15.29 | 15.89 | 59901 | 9286.42 | 3.94% |
| 2025-09-30 | 16.10 | 15.80 | -0.17 | -1.06% | 15.69 | 16.10 | 48225 | 7639.52 | 3.18% |
| 2025-09-29 | 16.50 | 15.97 | -0.34 | -2.08% | 15.84 | 16.53 | 65538 | 10527.18 | 4.32% |
| 2025-09-26 | 16.15 | 16.31 | 0.04 | 0.25% | 16.00 | 16.51 | 70134 | 11423.39 | 4.62% |
| 2025-09-25 | 16.41 | 16.27 | -0.22 | -1.33% | 15.96 | 16.68 | 101910 | 16601.48 | 6.71% |
| 2025-09-24 | 16.38 | 16.49 | -0.05 | -0.30% | 16.17 | 16.66 | 105723 | 17350.94 | 6.96% |
| 2025-09-23 | 16.35 | 16.54 | 0.03 | 0.18% | 16.11 | 16.97 | 142090 | 23355.74 | 9.36% |
| 2025-09-22 | 15.99 | 16.51 | 0.42 | 2.61% | 15.71 | 16.98 | 195464 | 31875.43 | 12.87% |
| 2025-09-19 | 15.93 | 16.09 | 0.15 | 0.94% | 15.40 | 16.38 | 223192 | 35404.52 | 14.70% |
| 2025-09-18 | 14.55 | 15.94 | 1.45 | 10.01% | 14.49 | 15.94 | 133738 | 20904.54 | 8.81% |
| 2025-09-17 | 14.21 | 14.49 | 0.28 | 1.97% | 14.15 | 14.55 | 51530 | 7421.98 | 3.39% |
| 2025-09-16 | 14.01 | 14.21 | 0.21 | 1.50% | 13.92 | 14.35 | 29281 | 4139.15 | 1.93% |
| 2025-09-15 | 14.13 | 14.00 | -0.14 | -0.99% | 13.87 | 14.18 | 26229 | 3665.16 | 1.73% |
| 2025-09-12 | 14.10 | 14.14 | 0.03 | 0.21% | 14.06 | 14.34 | 31582 | 4480.58 | 2.08% |
| 2025-09-11 | 14.24 | 14.11 | -0.13 | -0.91% | 13.88 | 14.28 | 35060 | 4921.55 | 2.31% |
| 2025-09-10 | 14.28 | 14.24 | -0.05 | -0.35% | 14.18 | 14.50 | 35805 | 5123.30 | 2.36% |
| 2025-09-09 | 14.21 | 14.29 | -0.01 | -0.07% | 14.06 | 14.39 | 48696 | 6929.30 | 3.21% |
| 2025-09-08 | 13.43 | 14.30 | 0.90 | 6.72% | 13.38 | 14.39 | 81241 | 11311.41 | 5.35% |
| 2025-09-05 | 13.38 | 13.40 | 0.06 | 0.45% | 13.13 | 13.50 | 44213 | 5889.05 | 2.91% |
| 2025-09-04 | 12.85 | 13.34 | 0.52 | 4.06% | 12.82 | 13.55 | 71051 | 9402.25 | 4.68% |
| 2025-09-03 | 13.36 | 12.82 | -0.45 | -3.39% | 12.81 | 13.38 | 46723 | 6113.83 | 3.08% |
| 2025-09-02 | 13.57 | 13.27 | -0.23 | -1.70% | 13.07 | 13.63 | 48043 | 6375.79 | 3.16% |
| 2025-09-01 | 13.37 | 13.50 | 0.05 | 0.37% | 13.33 | 13.72 | 43155 | 5838.02 | 2.84% |
| 2025-08-29 | 13.73 | 13.45 | -0.29 | -2.11% | 13.41 | 13.76 | 39054 | 5281.88 | 2.57% |
| 2025-08-28 | 14.03 | 13.74 | -0.30 | -2.14% | 13.27 | 14.26 | 65401 | 8973.53 | 4.31% |
| 2025-08-27 | 14.72 | 14.04 | -0.76 | -5.14% | 14.00 | 14.90 | 89276 | 12814.24 | 5.88% |
| 2025-08-26 | 14.80 | 14.80 | 0.04 | 0.27% | 14.60 | 14.91 | 35846 | 5301.33 | 2.36% |
| 2025-08-25 | 14.64 | 14.76 | 0.14 | 0.96% | 14.56 | 14.89 | 52048 | 7681.56 | 3.43% |
| 2025-08-22 | 14.81 | 14.62 | -0.18 | -1.22% | 14.53 | 14.95 | 35996 | 5277.55 | 2.37% |
| 2025-08-21 | 14.63 | 14.80 | 0.17 | 1.16% | 14.62 | 14.89 | 37519 | 5542.23 | 2.47% |
| 2025-08-20 | 14.69 | 14.63 | -0.03 | -0.20% | 14.55 | 14.73 | 34295 | 5011.64 | 2.26% |
| 2025-08-19 | 14.66 | 14.66 | 0.10 | 0.69% | 14.53 | 14.78 | 37062 | 5424.36 | 2.44% |
| 2025-08-18 | 14.38 | 14.56 | 0.33 | 2.32% | 14.31 | 14.96 | 54062 | 7891.85 | 3.56% |
| 2025-08-15 | 14.12 | 14.23 | 0.14 | 0.99% | 14.03 | 14.33 | 33742 | 4792.86 | 2.22% |
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。
