| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 9.60 | 9.95 | 0.55 | 5.85% | 9.60 | 10.19 | 148809 | 14760.14 | 3.44% | 0.00 |
| 2025-04-07 | 10.44 | 9.40 | -2.20 | -18.97% | 9.30 | 10.78 | 202133 | 20136.35 | 4.67% | 0.00 |
| 2025-04-03 | 11.51 | 11.60 | -0.19 | -1.61% | 11.42 | 11.75 | 77418 | 8966.14 | 1.79% | 0.00 |
| 2025-04-02 | 11.85 | 11.79 | -0.11 | -0.92% | 11.77 | 12.01 | 73688 | 8739.31 | 1.70% | 0.00 |
| 2025-04-01 | 11.97 | 11.90 | -0.09 | -0.75% | 11.77 | 12.05 | 86554 | 10305.52 | 2.00% | 0.00 |
| 2025-03-31 | 12.35 | 11.99 | -0.53 | -4.23% | 11.53 | 12.55 | 186706 | 22269.12 | 4.32% | 0.00 |
| 2025-03-28 | 13.18 | 12.52 | -1.08 | -7.94% | 12.52 | 13.35 | 259117 | 33477.78 | 5.99% | 0.00 |
| 2025-03-27 | 12.85 | 13.60 | 0.75 | 5.84% | 12.79 | 13.70 | 335713 | 45319.50 | 7.76% | 0.00 |
| 2025-03-26 | 12.55 | 12.85 | 0.29 | 2.31% | 12.49 | 12.92 | 78748 | 10049.41 | 1.82% | 0.00 |
| 2025-03-25 | 12.40 | 12.56 | 0.14 | 1.13% | 12.35 | 12.73 | 65957 | 8286.60 | 1.52% | 0.00 |
| 2025-03-24 | 12.71 | 12.42 | -0.37 | -2.89% | 12.09 | 12.78 | 96794 | 12013.95 | 2.24% | 0.00 |
| 2025-03-21 | 13.03 | 12.79 | -0.34 | -2.59% | 12.76 | 13.19 | 92794 | 11984.44 | 2.15% | 0.00 |
| 2025-03-20 | 13.06 | 13.13 | -0.06 | -0.45% | 12.95 | 13.29 | 119199 | 15611.61 | 2.76% | 0.00 |
| 2025-03-19 | 12.70 | 13.19 | 0.49 | 3.86% | 12.48 | 13.33 | 204047 | 26477.86 | 4.72% | 10.00 |
| 2025-03-18 | 12.67 | 12.70 | -0.01 | -0.08% | 12.62 | 12.78 | 63173 | 8017.58 | 1.46% | 0.00 |
| 2025-03-17 | 12.75 | 12.71 | 0.04 | 0.32% | 12.67 | 12.98 | 75968 | 9703.91 | 1.76% | 0.00 |
| 2025-03-14 | 12.55 | 12.67 | 0.11 | 0.88% | 12.49 | 12.69 | 76637 | 9655.33 | 1.77% | 5.00 |
| 2025-03-13 | 13.02 | 12.56 | -0.51 | -3.90% | 12.45 | 13.09 | 146873 | 18618.99 | 3.40% | 0.00 |
| 2025-03-12 | 13.08 | 13.07 | -0.01 | -0.08% | 13.05 | 13.37 | 113598 | 14946.73 | 2.63% | 0.00 |
| 2025-03-11 | 12.96 | 13.08 | -0.06 | -0.46% | 12.85 | 13.10 | 96528 | 12521.40 | 2.23% | 0.00 |
| 2025-03-10 | 13.09 | 13.14 | 0.04 | 0.31% | 12.95 | 13.16 | 83205 | 10865.29 | 1.92% | 45.00 |
| 2025-03-07 | 13.31 | 13.10 | -0.30 | -2.24% | 12.96 | 13.45 | 161424 | 21222.58 | 3.73% | 5.00 |
| 2025-03-06 | 13.38 | 13.40 | 0.01 | 0.07% | 13.28 | 13.56 | 170914 | 22916.40 | 3.95% | 0.00 |
| 2025-03-05 | 13.45 | 13.39 | -0.14 | -1.03% | 13.15 | 13.68 | 146403 | 19558.09 | 3.38% | 0.00 |
| 2025-03-04 | 13.57 | 13.53 | -0.12 | -0.88% | 13.36 | 13.71 | 160120 | 21605.02 | 3.70% | 0.00 |
| 2025-03-03 | 13.05 | 13.65 | 0.67 | 5.16% | 13.05 | 13.71 | 267599 | 36048.55 | 6.19% | 42.00 |
| 2025-02-28 | 13.14 | 12.98 | -0.31 | -2.33% | 12.95 | 13.44 | 183648 | 24228.53 | 4.25% | 0.00 |
| 2025-02-27 | 13.71 | 13.29 | -0.41 | -2.99% | 13.05 | 13.77 | 231010 | 30754.22 | 5.34% | 3.00 |
| 2025-02-26 | 13.98 | 13.70 | -0.10 | -0.72% | 13.60 | 13.98 | 295337 | 40546.54 | 6.83% | 4.00 |
| 2025-02-25 | 12.99 | 13.80 | 0.80 | 6.15% | 12.86 | 13.95 | 433149 | 58302.69 | 10.01% | 10.00 |
| 2025-02-24 | 12.92 | 13.00 | -0.06 | -0.46% | 12.78 | 13.14 | 185431 | 24008.41 | 4.29% | 19.00 |
| 2025-02-21 | 12.86 | 13.06 | -0.14 | -1.06% | 12.72 | 13.09 | 325333 | 42066.21 | 7.52% | 15.00 |
| 2025-02-20 | 11.81 | 13.20 | 1.39 | 11.77% | 11.77 | 13.58 | 508835 | 65682.02 | 11.76% | 3.00 |
| 2025-02-19 | 11.56 | 11.81 | 0.25 | 2.16% | 11.55 | 11.82 | 98644 | 11566.80 | 2.28% | 12.00 |
| 2025-02-18 | 11.88 | 11.56 | -0.37 | -3.10% | 11.51 | 11.97 | 95410 | 11227.97 | 2.21% | 0.00 |
| 2025-02-17 | 11.87 | 11.93 | 0.04 | 0.34% | 11.80 | 12.00 | 90616 | 10778.35 | 2.10% | 0.00 |
| 2025-02-14 | 12.07 | 11.89 | -0.19 | -1.57% | 11.84 | 12.13 | 103498 | 12395.99 | 2.39% | 11.00 |
| 2025-02-13 | 12.22 | 12.08 | -0.16 | -1.31% | 12.08 | 12.27 | 100595 | 12233.82 | 2.33% | 18.00 |
| 2025-02-12 | 12.17 | 12.24 | 0.12 | 0.99% | 12.08 | 12.24 | 93549 | 11377.68 | 2.16% | 0.00 |
| 2025-02-11 | 12.28 | 12.12 | -0.11 | -0.90% | 11.97 | 12.30 | 98614 | 11926.87 | 2.28% | 0.00 |
| 2025-02-10 | 12.07 | 12.23 | 0.14 | 1.16% | 11.98 | 12.23 | 139746 | 16901.94 | 3.23% | 18.00 |
| 2025-02-07 | 11.83 | 12.09 | 0.27 | 2.28% | 11.76 | 12.14 | 161995 | 19425.68 | 3.75% | 50.00 |
| 2025-02-06 | 11.38 | 11.82 | 0.38 | 3.32% | 11.36 | 11.84 | 110628 | 12905.45 | 2.56% | 15.00 |
| 2025-02-05 | 11.55 | 11.44 | -0.02 | -0.17% | 11.31 | 11.60 | 73404 | 8410.78 | 1.70% | 6.00 |
| 2025-01-27 | 11.77 | 11.46 | -0.31 | -2.63% | 11.46 | 11.87 | 68817 | 8014.80 | 1.59% | 0.00 |
| 2025-01-24 | 11.54 | 11.77 | 0.22 | 1.90% | 11.50 | 11.80 | 83423 | 9731.39 | 1.93% | 20.00 |
| 2025-01-23 | 11.78 | 11.55 | -0.08 | -0.69% | 11.55 | 11.93 | 104760 | 12349.44 | 2.42% | 0.00 |
| 2025-01-22 | 11.75 | 11.63 | -0.20 | -1.69% | 11.58 | 11.86 | 83666 | 9788.78 | 1.93% | 0.00 |
| 2025-01-21 | 12.12 | 11.83 | -0.22 | -1.83% | 11.68 | 12.16 | 116430 | 13760.79 | 2.69% | 0.00 |
| 2025-01-20 | 12.00 | 12.05 | 0.18 | 1.52% | 11.86 | 12.19 | 169447 | 20338.13 | 3.92% | 287.00 |
| 2025-01-17 | 11.49 | 11.87 | 0.35 | 3.04% | 11.34 | 12.25 | 203084 | 24060.01 | 4.70% | 0.00 |
| 2025-01-16 | 11.50 | 11.52 | 0.11 | 0.96% | 11.40 | 11.79 | 102799 | 11919.54 | 2.38% | 14.00 |
| 2025-01-15 | 11.64 | 11.41 | -0.24 | -2.06% | 11.37 | 11.67 | 86495 | 9916.83 | 2.00% | 0.00 |
| 2025-01-14 | 11.16 | 11.65 | 0.50 | 4.48% | 11.11 | 11.68 | 117652 | 13496.23 | 2.72% | 0.00 |
| 2025-01-13 | 11.13 | 11.15 | -0.04 | -0.36% | 10.78 | 11.23 | 116049 | 12765.21 | 2.68% | 0.00 |
| 2025-01-10 | 11.49 | 11.19 | -0.23 | -2.01% | 11.17 | 11.69 | 110008 | 12624.54 | 2.54% | 0.00 |
| 2025-01-09 | 11.40 | 11.49 | -0.02 | -0.17% | 11.40 | 11.63 | 84464 | 9739.23 | 1.95% | 0.00 |
| 2025-01-08 | 11.51 | 11.51 | -0.09 | -0.78% | 11.11 | 11.61 | 112718 | 12813.15 | 2.61% | 0.00 |
| 2025-01-07 | 11.52 | 11.60 | 0.08 | 0.69% | 11.28 | 11.60 | 99722 | 11420.97 | 2.31% | 0.00 |
| 2025-01-06 | 11.44 | 11.52 | -0.02 | -0.17% | 11.24 | 11.80 | 108555 | 12537.27 | 2.51% | 0.00 |
| 2025-01-03 | 12.00 | 11.54 | -0.24 | -2.04% | 11.51 | 12.19 | 145387 | 17218.23 | 3.36% | 5.00 |
| 2025-01-02 | 12.12 | 11.78 | -0.31 | -2.56% | 11.65 | 12.23 | 129486 | 15464.02 | 3.28% | 0.00 |
| 2024-12-31 | 12.36 | 12.09 | -0.23 | -1.87% | 12.08 | 12.63 | 160060 | 19739.46 | 4.06% | 22.00 |
| 2024-12-30 | 12.25 | 12.32 | 0.07 | 0.57% | 12.03 | 12.66 | 151563 | 18752.69 | 3.84% | 0.00 |
| 2024-12-27 | 12.08 | 12.25 | 0.22 | 1.83% | 12.00 | 12.41 | 103678 | 12712.28 | 2.63% | 0.00 |
| 2024-12-26 | 11.99 | 12.03 | -0.01 | -0.08% | 11.94 | 12.14 | 95627 | 11512.66 | 2.42% | 10.00 |
| 2024-12-25 | 12.43 | 12.04 | -0.39 | -3.14% | 11.90 | 12.46 | 117064 | 14114.95 | 2.97% | 17.00 |
| 2024-12-24 | 12.26 | 12.43 | 0.16 | 1.30% | 12.19 | 12.48 | 82948 | 10243.65 | 2.10% | 5.00 |
| 2024-12-23 | 12.81 | 12.27 | -0.63 | -4.88% | 12.23 | 12.88 | 147075 | 18425.16 | 3.73% | 9.00 |
| 2024-12-20 | 12.62 | 12.90 | 0.27 | 2.14% | 12.62 | 13.10 | 140427 | 18161.04 | 3.56% | 0.00 |
| 2024-12-19 | 12.55 | 12.63 | -0.04 | -0.32% | 12.45 | 12.70 | 88319 | 11107.66 | 2.24% | 0.00 |
| 2024-12-18 | 12.85 | 12.67 | -0.03 | -0.24% | 12.60 | 12.85 | 99031 | 12577.21 | 2.51% | 12.00 |
| 2024-12-17 | 13.02 | 12.70 | -0.30 | -2.31% | 12.64 | 13.10 | 109600 | 14070.44 | 2.78% | 0.00 |
| 2024-12-16 | 13.35 | 13.00 | -0.34 | -2.55% | 12.92 | 13.44 | 159166 | 20888.00 | 4.04% | 43.00 |
| 2024-12-13 | 13.72 | 13.34 | -0.39 | -2.84% | 13.33 | 13.72 | 128353 | 17280.29 | 3.25% | 6.00 |
| 2024-12-12 | 13.81 | 13.73 | -0.09 | -0.65% | 13.57 | 13.83 | 129038 | 17680.02 | 3.27% | 0.00 |
| 2024-12-11 | 13.65 | 13.82 | -0.01 | -0.07% | 13.65 | 14.06 | 126169 | 17464.08 | 3.20% | 0.00 |
| 2024-12-10 | 14.03 | 13.83 | 0.21 | 1.54% | 13.79 | 14.20 | 187252 | 26184.76 | 4.75% | 7.00 |
| 2024-12-09 | 13.75 | 13.62 | -0.19 | -1.38% | 13.50 | 13.90 | 121291 | 16595.36 | 3.07% | 0.00 |
| 2024-12-06 | 13.83 | 13.81 | -0.04 | -0.29% | 13.55 | 13.90 | 137608 | 18907.13 | 3.49% | 15.00 |
阳谷华泰(300121)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。
