| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-01 | 13.49 | 13.49 | 0.01 | 0.07% | 13.28 | 13.67 | 30715 | 4120.04 | 2.05% |
| 2025-06-30 | 13.30 | 13.48 | 0.28 | 2.12% | 13.19 | 13.58 | 32318 | 4326.56 | 2.15% |
| 2025-06-27 | 13.05 | 13.20 | 0.17 | 1.30% | 13.05 | 13.27 | 29615 | 3908.72 | 1.97% |
| 2025-06-26 | 13.28 | 13.03 | -0.20 | -1.51% | 13.02 | 13.28 | 34758 | 4562.00 | 2.32% |
| 2025-06-25 | 12.99 | 13.23 | 0.26 | 2.00% | 12.89 | 13.29 | 48275 | 6314.33 | 3.22% |
| 2025-06-24 | 13.03 | 12.97 | -0.01 | -0.08% | 12.82 | 13.22 | 59827 | 7759.91 | 3.99% |
| 2025-06-23 | 12.88 | 12.98 | 0.01 | 0.08% | 12.75 | 13.04 | 28821 | 3718.94 | 1.92% |
| 2025-06-20 | 13.16 | 12.97 | -0.21 | -1.59% | 12.89 | 13.31 | 32937 | 4284.99 | 2.20% |
| 2025-06-19 | 13.55 | 13.18 | -0.32 | -2.37% | 13.10 | 13.55 | 31995 | 4246.54 | 2.13% |
| 2025-06-18 | 13.80 | 13.50 | -0.33 | -2.39% | 13.35 | 14.15 | 68495 | 9281.44 | 4.57% |
| 2025-06-17 | 14.22 | 13.83 | -0.33 | -2.33% | 13.71 | 14.23 | 37111 | 5165.39 | 2.47% |
| 2025-06-16 | 13.71 | 14.16 | 0.63 | 4.66% | 13.56 | 14.29 | 60905 | 8558.88 | 4.06% |
| 2025-06-13 | 14.04 | 13.53 | -0.56 | -3.97% | 13.50 | 14.04 | 39488 | 5393.48 | 2.63% |
| 2025-06-12 | 14.03 | 14.09 | 0.08 | 0.57% | 13.85 | 14.13 | 34100 | 4759.01 | 2.27% |
| 2025-06-11 | 14.09 | 14.01 | -0.04 | -0.28% | 13.96 | 14.28 | 32047 | 4526.02 | 2.14% |
| 2025-06-10 | 14.25 | 14.05 | -0.23 | -1.61% | 13.78 | 14.30 | 36422 | 5106.36 | 2.43% |
| 2025-06-09 | 14.29 | 14.28 | 0.13 | 0.92% | 14.09 | 14.48 | 29471 | 4197.21 | 1.97% |
| 2025-06-06 | 14.24 | 14.15 | -0.09 | -0.63% | 14.03 | 14.35 | 21688 | 3067.55 | 1.45% |
| 2025-06-05 | 14.45 | 14.24 | -0.21 | -1.45% | 14.04 | 14.49 | 42949 | 6085.69 | 2.86% |
| 2025-06-04 | 14.31 | 14.45 | 0.08 | 0.56% | 14.18 | 14.53 | 44088 | 6323.16 | 2.94% |
| 2025-06-03 | 13.58 | 14.37 | 0.67 | 4.89% | 13.52 | 14.78 | 78256 | 11246.74 | 5.22% |
| 2025-05-30 | 13.85 | 13.70 | -0.22 | -1.58% | 13.60 | 13.99 | 32939 | 4538.23 | 2.20% |
| 2025-05-29 | 13.96 | 13.92 | -0.03 | -0.22% | 13.70 | 14.15 | 40928 | 5711.31 | 2.73% |
| 2025-05-28 | 13.99 | 14.30 | 0.38 | 2.73% | 13.92 | 14.53 | 53038 | 7548.48 | 3.54% |
| 2025-05-27 | 14.08 | 13.92 | -0.24 | -1.69% | 13.82 | 14.26 | 37182 | 5187.90 | 2.48% |
| 2025-05-26 | 13.43 | 14.16 | 0.73 | 5.44% | 13.43 | 14.70 | 72367 | 10207.35 | 4.83% |
| 2025-05-23 | 13.75 | 13.43 | -0.27 | -1.97% | 13.43 | 13.89 | 28194 | 3850.07 | 1.88% |
| 2025-05-22 | 14.03 | 13.70 | -0.34 | -2.42% | 13.66 | 14.12 | 25410 | 3515.50 | 1.69% |
| 2025-05-21 | 14.26 | 14.04 | -0.19 | -1.34% | 13.91 | 14.30 | 23698 | 3329.49 | 1.58% |
| 2025-05-20 | 14.09 | 14.23 | 0.21 | 1.50% | 13.86 | 14.30 | 31787 | 4488.68 | 2.12% |
| 2025-05-19 | 13.89 | 14.02 | 0.23 | 1.67% | 13.70 | 14.22 | 32839 | 4581.21 | 2.19% |
| 2025-05-16 | 13.87 | 13.79 | 0.02 | 0.15% | 13.77 | 13.96 | 20505 | 2839.83 | 1.37% |
| 2025-05-15 | 13.85 | 13.77 | -0.08 | -0.58% | 13.60 | 13.95 | 22479 | 3092.13 | 1.50% |
| 2025-05-14 | 14.05 | 13.85 | -0.21 | -1.49% | 13.71 | 14.10 | 25955 | 3590.25 | 1.73% |
| 2025-05-13 | 14.43 | 14.06 | -0.19 | -1.33% | 14.00 | 14.45 | 30456 | 4317.20 | 2.03% |
| 2025-05-12 | 14.32 | 14.25 | 0.09 | 0.64% | 14.11 | 14.34 | 24514 | 3482.42 | 1.63% |
| 2025-05-09 | 14.29 | 14.16 | -0.19 | -1.32% | 14.08 | 14.45 | 25912 | 3679.43 | 1.73% |
| 2025-05-08 | 14.11 | 14.35 | 0.11 | 0.77% | 14.02 | 14.47 | 23294 | 3334.92 | 1.55% |
| 2025-05-07 | 14.22 | 14.24 | 0.14 | 0.99% | 13.97 | 14.38 | 35045 | 4971.05 | 2.34% |
| 2025-05-06 | 13.95 | 14.10 | 0.50 | 3.68% | 13.82 | 14.11 | 34389 | 4799.44 | 2.29% |
| 2025-04-30 | 13.36 | 13.60 | 0.38 | 2.87% | 13.16 | 13.80 | 37207 | 5064.05 | 2.48% |
| 2025-04-29 | 13.00 | 13.22 | 0.24 | 1.85% | 12.99 | 13.40 | 38655 | 5127.41 | 2.58% |
| 2025-04-28 | 13.30 | 12.98 | -0.41 | -3.06% | 12.56 | 13.38 | 53712 | 6951.75 | 3.58% |
| 2025-04-25 | 13.70 | 13.39 | -0.31 | -2.26% | 13.21 | 13.77 | 46425 | 6206.92 | 3.10% |
| 2025-04-24 | 14.02 | 13.70 | -0.27 | -1.93% | 13.60 | 14.10 | 23184 | 3195.79 | 1.55% |
| 2025-04-23 | 13.83 | 13.97 | 0.19 | 1.38% | 13.80 | 14.09 | 23519 | 3286.18 | 1.57% |
| 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% |
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。
