| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.56 | 13.76 | 0.20 | 1.47% | 13.56 | 14.00 | 31957 | 4415.36 | 2.10% |
| 2026-03-24 | 13.20 | 13.56 | 0.76 | 5.94% | 12.91 | 13.59 | 58363 | 7781.61 | 3.84% |
| 2026-03-23 | 13.51 | 12.80 | -0.94 | -6.84% | 12.75 | 13.57 | 49423 | 6494.75 | 3.25% |
| 2026-03-20 | 14.42 | 13.74 | -0.59 | -4.12% | 13.71 | 14.48 | 38987 | 5448.66 | 2.57% |
| 2026-03-19 | 14.52 | 14.33 | -0.29 | -1.98% | 14.25 | 14.61 | 26552 | 3829.11 | 1.75% |
| 2026-03-18 | 14.28 | 14.62 | 0.44 | 3.10% | 14.20 | 14.70 | 44052 | 6406.15 | 2.90% |
| 2026-03-17 | 14.88 | 14.18 | -0.59 | -3.99% | 14.12 | 14.90 | 33448 | 4820.86 | 2.20% |
| 2026-03-16 | 14.45 | 14.77 | 0.26 | 1.79% | 14.40 | 14.93 | 54018 | 7917.19 | 3.56% |
| 2026-03-13 | 14.43 | 14.51 | 0.09 | 0.62% | 14.35 | 14.94 | 40053 | 5857.38 | 2.64% |
| 2026-03-12 | 14.87 | 14.42 | -0.49 | -3.29% | 14.32 | 14.91 | 41082 | 5986.13 | 2.70% |
| 2026-03-11 | 15.14 | 14.91 | -0.17 | -1.13% | 14.80 | 15.14 | 29323 | 4373.49 | 1.93% |
| 2026-03-10 | 14.87 | 15.08 | 0.36 | 2.45% | 14.78 | 15.15 | 29192 | 4388.15 | 1.92% |
| 2026-03-09 | 14.75 | 14.72 | -0.22 | -1.47% | 14.47 | 15.01 | 35241 | 5174.22 | 2.32% |
| 2026-03-06 | 14.55 | 14.94 | 0.31 | 2.12% | 14.54 | 14.97 | 32780 | 4873.57 | 2.16% |
| 2026-03-05 | 14.80 | 14.63 | 0.08 | 0.55% | 14.54 | 14.90 | 43522 | 6395.43 | 2.87% |
| 2026-03-04 | 14.60 | 14.55 | -0.25 | -1.69% | 14.33 | 14.89 | 76244 | 11095.98 | 5.02% |
| 2026-03-03 | 15.02 | 14.80 | -0.27 | -1.79% | 14.48 | 15.31 | 109108 | 16231.49 | 7.18% |
| 2026-03-02 | 15.37 | 15.07 | -0.89 | -5.58% | 14.83 | 15.72 | 156700 | 23859.09 | 10.32% |
| 2026-02-27 | 15.55 | 15.96 | 0.27 | 1.72% | 15.42 | 16.16 | 171828 | 27111.46 | 11.31% |
| 2026-02-26 | 17.20 | 15.69 | -1.55 | -8.99% | 15.52 | 17.21 | 221855 | 35325.34 | 14.61% |
| 2026-02-25 | 15.64 | 17.24 | 1.57 | 10.02% | 15.50 | 17.24 | 144046 | 23878.17 | 9.48% |
| 2026-02-24 | 14.95 | 15.67 | 0.89 | 6.02% | 14.95 | 15.68 | 67429 | 10361.92 | 4.44% |
| 2026-02-13 | 14.98 | 14.78 | -0.08 | -0.54% | 14.77 | 15.16 | 51167 | 7660.31 | 3.37% |
| 2026-02-12 | 15.76 | 14.86 | -1.02 | -6.42% | 14.74 | 15.79 | 96995 | 14579.77 | 6.39% |
| 2026-02-11 | 15.32 | 15.88 | 0.60 | 3.93% | 15.28 | 16.19 | 97892 | 15468.94 | 6.45% |
| 2026-02-10 | 15.51 | 15.28 | -0.22 | -1.42% | 15.23 | 15.69 | 40173 | 6163.34 | 2.65% |
| 2026-02-09 | 15.72 | 15.50 | -0.01 | -0.06% | 15.39 | 15.78 | 29142 | 4527.26 | 1.92% |
| 2026-02-06 | 15.44 | 15.51 | 0.07 | 0.45% | 15.29 | 15.72 | 35095 | 5457.04 | 2.31% |
| 2026-02-05 | 15.65 | 15.44 | -0.23 | -1.47% | 15.29 | 15.80 | 35563 | 5509.68 | 2.34% |
| 2026-02-04 | 15.74 | 15.67 | 0.01 | 0.06% | 15.50 | 15.94 | 34435 | 5410.11 | 2.27% |
| 2026-02-03 | 15.78 | 15.66 | 0.00 | 0.00% | 15.51 | 15.81 | 30355 | 4753.71 | 2.00% |
| 2026-02-02 | 15.91 | 15.66 | -0.21 | -1.32% | 15.62 | 16.01 | 37802 | 5983.84 | 2.49% |
| 2026-01-30 | 15.51 | 15.87 | 0.32 | 2.06% | 15.43 | 15.98 | 39138 | 6141.44 | 2.58% |
| 2026-01-29 | 15.60 | 15.55 | -0.05 | -0.32% | 15.47 | 15.95 | 51090 | 8050.68 | 3.36% |
| 2026-01-28 | 16.01 | 15.60 | -0.42 | -2.62% | 15.53 | 16.02 | 40678 | 6372.01 | 2.68% |
| 2026-01-27 | 16.21 | 16.02 | -0.20 | -1.23% | 15.50 | 16.23 | 53417 | 8484.23 | 3.52% |
| 2026-01-26 | 16.27 | 16.22 | -0.01 | -0.06% | 16.06 | 16.70 | 54551 | 8919.58 | 3.59% |
| 2026-01-23 | 16.43 | 16.23 | -0.17 | -1.04% | 16.11 | 16.48 | 34008 | 5527.40 | 2.24% |
| 2026-01-22 | 16.27 | 16.40 | 0.13 | 0.80% | 16.21 | 16.65 | 36289 | 5961.31 | 2.39% |
| 2026-01-21 | 16.28 | 16.27 | -0.03 | -0.18% | 15.87 | 16.32 | 57279 | 9204.59 | 3.77% |
| 2026-01-20 | 16.40 | 16.30 | 0.03 | 0.18% | 16.18 | 16.57 | 49817 | 8126.83 | 3.28% |
| 2026-01-19 | 16.24 | 16.27 | 0.02 | 0.12% | 16.06 | 16.68 | 66754 | 10935.46 | 4.40% |
| 2026-01-16 | 15.71 | 16.25 | 0.54 | 3.44% | 15.65 | 16.42 | 70619 | 11359.87 | 4.65% |
| 2026-01-15 | 15.32 | 15.71 | 0.39 | 2.55% | 15.21 | 15.90 | 60126 | 9381.38 | 3.96% |
| 2026-01-14 | 15.51 | 15.32 | -0.20 | -1.29% | 15.00 | 15.66 | 73577 | 11322.72 | 4.84% |
| 2026-01-13 | 15.88 | 15.52 | -0.35 | -2.21% | 15.50 | 16.08 | 42075 | 6605.38 | 2.77% |
| 2026-01-12 | 16.25 | 15.87 | -0.19 | -1.18% | 15.70 | 16.25 | 50986 | 8100.49 | 3.36% |
| 2026-01-09 | 15.61 | 16.06 | 0.46 | 2.95% | 15.44 | 16.28 | 75827 | 11999.16 | 4.99% |
| 2026-01-08 | 15.47 | 15.60 | 0.13 | 0.84% | 15.36 | 15.69 | 37422 | 5824.02 | 2.46% |
| 2026-01-07 | 15.41 | 15.47 | 0.01 | 0.06% | 15.32 | 15.62 | 32900 | 5088.61 | 2.17% |
| 2026-01-06 | 15.70 | 15.46 | -0.19 | -1.21% | 15.44 | 15.88 | 43201 | 6756.29 | 2.84% |
| 2026-01-05 | 15.55 | 15.65 | 0.10 | 0.64% | 15.30 | 15.93 | 60393 | 9442.20 | 3.98% |
| 2025-12-31 | 15.26 | 15.55 | 0.34 | 2.24% | 14.93 | 15.82 | 58549 | 9062.74 | 3.85% |
| 2025-12-30 | 15.09 | 15.21 | 0.11 | 0.73% | 14.80 | 15.42 | 53067 | 8049.14 | 3.49% |
| 2025-12-29 | 15.53 | 15.10 | -0.35 | -2.27% | 14.89 | 15.55 | 54360 | 8200.76 | 3.58% |
| 2025-12-26 | 15.49 | 15.45 | -0.05 | -0.32% | 15.30 | 16.10 | 83878 | 13040.89 | 5.52% |
| 2025-12-25 | 14.66 | 15.50 | 0.82 | 5.59% | 14.61 | 15.60 | 124462 | 19084.84 | 8.19% |
| 2025-12-24 | 13.64 | 14.68 | 1.03 | 7.55% | 13.53 | 14.92 | 116824 | 17028.30 | 7.69% |
| 2025-12-23 | 13.75 | 13.65 | -0.10 | -0.73% | 13.50 | 13.86 | 25654 | 3490.88 | 1.69% |
| 2025-12-22 | 13.66 | 13.75 | 0.12 | 0.88% | 13.61 | 13.96 | 25095 | 3457.22 | 1.65% |
| 2025-12-19 | 13.33 | 13.63 | 0.30 | 2.25% | 13.31 | 13.73 | 31189 | 4237.79 | 2.05% |
| 2025-12-18 | 12.98 | 13.33 | 0.42 | 3.25% | 12.89 | 13.40 | 30072 | 3974.53 | 1.98% |
| 2025-12-17 | 12.87 | 12.91 | 0.04 | 0.31% | 12.55 | 13.00 | 28313 | 3618.61 | 1.86% |
| 2025-12-16 | 13.29 | 12.87 | -0.39 | -2.94% | 12.83 | 13.29 | 29459 | 3823.84 | 1.94% |
| 2025-12-15 | 13.21 | 13.26 | -0.02 | -0.15% | 13.00 | 13.36 | 20142 | 2663.53 | 1.33% |
| 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% |
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。
