| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.48 | 14.09 | -0.35 | -2.42% | 14.01 | 14.53 | 33894 | 4830.78 | 2.23% |
| 2025-08-13 | 14.49 | 14.44 | -0.03 | -0.21% | 14.37 | 14.67 | 31083 | 4503.04 | 2.05% |
| 2025-08-12 | 14.58 | 14.47 | -0.11 | -0.75% | 14.38 | 14.64 | 27186 | 3943.06 | 1.79% |
| 2025-08-11 | 14.36 | 14.58 | 0.31 | 2.17% | 14.25 | 14.70 | 42255 | 6137.83 | 2.78% |
| 2025-08-08 | 14.38 | 14.27 | -0.11 | -0.76% | 14.03 | 14.38 | 34015 | 4821.58 | 2.24% |
| 2025-08-07 | 14.56 | 14.38 | -0.09 | -0.62% | 14.34 | 14.56 | 27058 | 3908.31 | 1.78% |
| 2025-08-06 | 14.37 | 14.47 | 0.04 | 0.28% | 14.26 | 14.60 | 42664 | 6162.32 | 2.81% |
| 2025-08-05 | 14.34 | 14.43 | 0.10 | 0.70% | 14.31 | 14.49 | 33184 | 4781.45 | 2.18% |
| 2025-08-04 | 14.10 | 14.33 | 0.29 | 2.07% | 13.78 | 14.55 | 60838 | 8703.21 | 4.01% |
| 2025-08-01 | 13.64 | 14.04 | 0.40 | 2.93% | 13.60 | 14.05 | 41837 | 5815.09 | 2.75% |
| 2025-07-31 | 14.13 | 13.64 | -0.52 | -3.67% | 13.62 | 14.21 | 43306 | 6005.30 | 2.85% |
| 2025-07-30 | 14.16 | 14.16 | 0.00 | 0.00% | 13.97 | 14.27 | 23378 | 3298.12 | 1.54% |
| 2025-07-29 | 14.28 | 14.16 | -0.12 | -0.84% | 13.97 | 14.35 | 33320 | 4701.54 | 2.19% |
| 2025-07-28 | 14.14 | 14.28 | 0.15 | 1.06% | 14.04 | 14.50 | 43454 | 6203.91 | 2.86% |
| 2025-07-25 | 14.01 | 14.13 | 0.14 | 1.00% | 13.87 | 14.29 | 36498 | 5136.51 | 2.40% |
| 2025-07-24 | 13.87 | 13.99 | 0.11 | 0.79% | 13.87 | 14.03 | 34298 | 4780.84 | 2.26% |
| 2025-07-23 | 14.15 | 13.88 | -0.33 | -2.32% | 13.86 | 14.23 | 43634 | 6128.47 | 2.87% |
| 2025-07-22 | 14.30 | 14.21 | 0.01 | 0.07% | 14.05 | 14.35 | 31379 | 4441.80 | 2.07% |
| 2025-07-21 | 13.84 | 14.20 | 0.41 | 2.97% | 13.84 | 14.33 | 49493 | 6999.67 | 3.26% |
| 2025-07-18 | 13.90 | 13.79 | -0.09 | -0.65% | 13.68 | 13.96 | 39197 | 5395.72 | 2.58% |
| 2025-07-17 | 14.00 | 13.88 | -0.12 | -0.86% | 13.83 | 14.08 | 41804 | 5807.55 | 2.75% |
| 2025-07-16 | 14.06 | 14.00 | -0.07 | -0.50% | 13.98 | 14.36 | 60835 | 8576.32 | 4.01% |
| 2025-07-15 | 14.66 | 14.07 | -0.75 | -5.06% | 13.70 | 14.93 | 178621 | 25692.21 | 11.76% |
| 2025-07-14 | 14.11 | 14.82 | 0.67 | 4.73% | 14.00 | 14.90 | 68573 | 9989.96 | 4.51% |
| 2025-07-11 | 14.00 | 14.15 | 0.20 | 1.43% | 13.73 | 14.26 | 44661 | 6253.23 | 2.94% |
| 2025-07-10 | 13.95 | 13.95 | 0.07 | 0.50% | 13.70 | 14.05 | 42676 | 5924.16 | 2.81% |
| 2025-07-09 | 13.80 | 13.88 | 0.08 | 0.58% | 13.77 | 14.00 | 37287 | 5174.87 | 2.46% |
| 2025-07-08 | 13.76 | 13.80 | 0.02 | 0.15% | 13.66 | 13.82 | 25095 | 3451.86 | 1.65% |
| 2025-07-07 | 13.57 | 13.78 | 0.12 | 0.88% | 13.57 | 13.86 | 36746 | 5051.01 | 2.42% |
| 2025-07-04 | 13.68 | 13.66 | -0.09 | -0.65% | 13.58 | 13.83 | 29500 | 4043.27 | 1.94% |
| 2025-07-03 | 13.65 | 13.75 | 0.12 | 0.88% | 13.60 | 13.79 | 26664 | 3660.00 | 1.76% |
| 2025-07-02 | 13.43 | 13.63 | 0.14 | 1.04% | 13.28 | 13.68 | 32572 | 4404.96 | 2.14% |
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。
