| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 14.61 | 14.18 | 0.22 | 1.58% | 14.12 | 14.95 | 329608 | 47996.27 | 7.61% | 1.00 |
| 2025-08-13 | 13.89 | 13.96 | -0.03 | -0.21% | 13.89 | 14.10 | 96661 | 13507.75 | 2.23% | 0.00 |
| 2025-08-12 | 13.79 | 13.99 | 0.17 | 1.23% | 13.62 | 14.02 | 165293 | 22880.00 | 3.82% | 0.00 |
| 2025-08-11 | 13.64 | 13.82 | 0.17 | 1.25% | 13.60 | 13.91 | 92022 | 12678.50 | 2.13% | 10.00 |
| 2025-08-08 | 13.81 | 13.65 | -0.25 | -1.80% | 13.58 | 13.83 | 102234 | 13976.80 | 2.36% | 0.00 |
| 2025-08-07 | 13.86 | 13.90 | 0.02 | 0.14% | 13.80 | 14.02 | 114760 | 15963.28 | 2.65% | 4.00 |
| 2025-08-06 | 13.40 | 13.88 | 0.47 | 3.50% | 13.35 | 13.89 | 167196 | 22774.16 | 3.86% | 0.00 |
| 2025-08-05 | 13.52 | 13.41 | -0.11 | -0.81% | 13.40 | 13.67 | 161700 | 21845.59 | 3.73% | 0.00 |
| 2025-08-04 | 13.17 | 13.52 | -0.86 | -5.98% | 13.15 | 13.58 | 275009 | 36858.41 | 6.35% | 16.00 |
| 2025-08-01 | 14.21 | 14.38 | 0.24 | 1.70% | 14.03 | 14.72 | 157550 | 22598.61 | 3.64% | 40.00 |
| 2025-07-31 | 14.32 | 14.14 | -0.36 | -2.48% | 14.08 | 14.61 | 172301 | 24664.46 | 3.98% | 0.00 |
| 2025-07-30 | 15.05 | 14.50 | -0.70 | -4.61% | 14.50 | 15.05 | 277483 | 40898.80 | 6.41% | 275.00 |
| 2025-07-29 | 14.80 | 15.20 | 0.26 | 1.74% | 14.69 | 15.46 | 315090 | 47772.12 | 7.28% | 10.00 |
| 2025-07-28 | 15.14 | 14.94 | -0.14 | -0.93% | 14.86 | 15.14 | 163902 | 24465.37 | 3.79% | 0.00 |
| 2025-07-25 | 14.81 | 15.08 | 0.20 | 1.34% | 14.56 | 15.08 | 286102 | 42471.90 | 6.61% | 10.00 |
| 2025-07-24 | 14.66 | 14.88 | 0.22 | 1.50% | 14.59 | 14.89 | 178271 | 26392.57 | 4.12% | 0.00 |
| 2025-07-23 | 14.50 | 14.66 | 0.13 | 0.89% | 14.50 | 14.98 | 256564 | 37829.28 | 5.93% | 0.00 |
| 2025-07-22 | 14.52 | 14.53 | -0.09 | -0.62% | 14.42 | 14.65 | 124216 | 18035.29 | 2.87% | 0.00 |
| 2025-07-21 | 14.51 | 14.62 | -0.03 | -0.20% | 14.44 | 14.70 | 126379 | 18406.50 | 2.92% | 0.00 |
| 2025-07-18 | 14.53 | 14.65 | 0.14 | 0.96% | 14.30 | 14.75 | 156103 | 22609.46 | 3.61% | 0.00 |
| 2025-07-17 | 14.35 | 14.51 | 0.16 | 1.11% | 14.22 | 14.54 | 131318 | 18959.04 | 3.03% | 0.00 |
| 2025-07-16 | 14.62 | 14.35 | -0.46 | -3.11% | 14.34 | 14.79 | 188194 | 27316.25 | 4.35% | 1.00 |
| 2025-07-15 | 14.64 | 14.81 | 0.25 | 1.72% | 14.41 | 14.99 | 230338 | 33959.05 | 5.32% | 0.00 |
| 2025-07-14 | 14.63 | 14.56 | -0.15 | -1.02% | 14.46 | 14.75 | 116536 | 16973.46 | 2.69% | 0.00 |
| 2025-07-11 | 14.70 | 14.71 | -0.06 | -0.41% | 14.48 | 14.80 | 144052 | 21097.95 | 3.33% | 0.00 |
| 2025-07-10 | 14.96 | 14.77 | -0.19 | -1.27% | 14.71 | 15.30 | 195532 | 29128.06 | 4.52% | 0.00 |
| 2025-07-09 | 14.96 | 14.96 | -0.14 | -0.93% | 14.75 | 15.17 | 243560 | 36354.20 | 5.63% | 2.00 |
| 2025-07-08 | 14.39 | 15.10 | 0.73 | 5.08% | 14.21 | 15.27 | 396105 | 59090.45 | 9.15% | 14.00 |
| 2025-07-07 | 14.70 | 14.37 | -0.13 | -0.90% | 14.31 | 14.70 | 141678 | 20442.71 | 3.27% | 0.00 |
| 2025-07-04 | 14.57 | 14.50 | -0.19 | -1.29% | 14.35 | 14.90 | 195918 | 28577.86 | 4.52% | 30.00 |
| 2025-07-03 | 14.86 | 14.69 | -0.34 | -2.26% | 14.51 | 14.99 | 232404 | 34113.31 | 5.37% | 0.00 |
| 2025-07-02 | 15.04 | 15.03 | -0.31 | -2.02% | 14.58 | 15.27 | 346037 | 51457.44 | 7.99% | 33.00 |
| 2025-07-01 | 15.00 | 15.34 | 0.31 | 2.06% | 14.78 | 15.46 | 506763 | 77098.78 | 11.71% | 79.00 |
| 2025-06-30 | 14.95 | 15.03 | 0.15 | 1.01% | 14.71 | 15.38 | 499828 | 75048.15 | 11.55% | 18.00 |
| 2025-06-27 | 14.15 | 14.88 | 0.79 | 5.61% | 14.02 | 15.35 | 542798 | 80255.48 | 12.55% | 29.00 |
| 2025-06-26 | 14.46 | 14.09 | -0.58 | -3.95% | 14.05 | 14.58 | 342732 | 48906.68 | 7.92% | 58.00 |
| 2025-06-25 | 14.48 | 14.67 | 0.02 | 0.14% | 14.23 | 14.71 | 397103 | 57245.19 | 9.18% | 15.00 |
| 2025-06-24 | 14.10 | 14.65 | 0.49 | 3.46% | 13.91 | 14.75 | 485363 | 69948.00 | 11.22% | 33.00 |
| 2025-06-23 | 14.03 | 14.16 | -0.33 | -2.28% | 13.53 | 14.31 | 452569 | 63446.39 | 10.46% | 7.00 |
| 2025-06-20 | 13.53 | 14.49 | 1.21 | 9.11% | 13.53 | 14.91 | 685218 | 97372.16 | 15.84% | 87.00 |
| 2025-06-19 | 13.12 | 13.28 | 0.15 | 1.14% | 13.06 | 13.45 | 274844 | 36526.82 | 6.35% | 0.00 |
| 2025-06-18 | 13.09 | 13.13 | -0.04 | -0.30% | 12.91 | 13.27 | 104647 | 13657.54 | 2.42% | 1.00 |
| 2025-06-17 | 13.32 | 13.17 | -0.14 | -1.05% | 13.05 | 13.32 | 110107 | 14479.86 | 2.55% | 0.00 |
| 2025-06-16 | 13.16 | 13.31 | 0.14 | 1.06% | 13.10 | 13.31 | 98299 | 12995.51 | 2.27% | 0.00 |
| 2025-06-13 | 13.33 | 13.17 | -0.29 | -2.15% | 13.14 | 13.53 | 157512 | 20935.48 | 3.64% | 0.00 |
| 2025-06-12 | 13.39 | 13.46 | 0.02 | 0.15% | 13.26 | 13.55 | 146571 | 19649.29 | 3.39% | 0.00 |
| 2025-06-11 | 13.61 | 13.51 | -0.19 | -1.39% | 13.40 | 13.77 | 243914 | 33047.60 | 5.64% | 1.00 |
| 2025-06-10 | 13.95 | 13.70 | -0.27 | -1.93% | 13.49 | 14.23 | 345045 | 48024.83 | 7.98% | 0.00 |
| 2025-06-09 | 13.79 | 13.97 | 0.14 | 1.01% | 13.66 | 13.99 | 178297 | 24772.83 | 4.12% | 7.00 |
| 2025-06-06 | 13.97 | 13.83 | -0.13 | -0.93% | 13.76 | 14.06 | 208604 | 29032.72 | 4.82% | 10.00 |
| 2025-06-05 | 13.86 | 13.96 | 0.04 | 0.29% | 13.75 | 14.05 | 239852 | 33334.80 | 5.54% | 0.00 |
| 2025-06-04 | 14.18 | 13.92 | -0.30 | -2.11% | 13.83 | 14.38 | 308727 | 43172.98 | 7.14% | 27.00 |
| 2025-06-03 | 14.09 | 14.22 | 0.22 | 1.57% | 13.97 | 14.39 | 305723 | 43330.49 | 7.07% | 7.00 |
| 2025-05-30 | 14.66 | 14.00 | -0.91 | -6.10% | 13.91 | 14.73 | 479972 | 68161.81 | 11.10% | 17.00 |
| 2025-05-29 | 14.80 | 14.91 | 0.05 | 0.34% | 14.29 | 15.34 | 656495 | 97832.05 | 15.18% | 104.00 |
| 2025-05-28 | 15.28 | 14.86 | -0.57 | -3.69% | 14.79 | 15.30 | 577337 | 86434.41 | 13.35% | 58.00 |
| 2025-05-27 | 15.68 | 15.43 | -0.61 | -3.80% | 15.20 | 16.05 | 720967 | 111443.34 | 16.67% | 46.00 |
| 2025-05-26 | 14.99 | 16.04 | 0.96 | 6.37% | 14.68 | 16.57 | 1162568 | 184055.78 | 26.88% | 50.00 |
| 2025-05-23 | 12.59 | 15.08 | 2.51 | 19.97% | 12.44 | 15.08 | 827217 | 116313.59 | 19.13% | 60.00 |
| 2025-05-22 | 12.72 | 12.57 | -0.26 | -2.03% | 12.57 | 13.03 | 196616 | 25072.37 | 4.55% | 0.00 |
| 2025-05-21 | 13.02 | 12.83 | -0.19 | -1.46% | 12.69 | 13.39 | 321220 | 41582.80 | 7.43% | 19.00 |
| 2025-05-20 | 12.98 | 13.02 | 0.28 | 2.20% | 12.87 | 13.38 | 494785 | 64651.59 | 11.44% | 48.00 |
| 2025-05-19 | 12.10 | 12.74 | 1.32 | 11.56% | 12.03 | 13.26 | 513237 | 64886.61 | 11.87% | 98.00 |
| 2025-05-16 | 11.36 | 11.42 | 0.03 | 0.26% | 11.34 | 11.53 | 40544 | 4647.41 | 0.94% | 0.00 |
| 2025-05-15 | 11.79 | 11.39 | -0.39 | -3.31% | 11.39 | 11.80 | 71911 | 8284.98 | 1.66% | 0.00 |
| 2025-05-14 | 11.80 | 11.78 | -0.02 | -0.17% | 11.65 | 11.99 | 85721 | 10112.67 | 1.98% | 10.00 |
| 2025-05-13 | 11.80 | 11.80 | 0.13 | 1.11% | 11.68 | 11.94 | 74333 | 8778.15 | 1.72% | 0.00 |
| 2025-05-12 | 11.81 | 11.67 | -0.02 | -0.17% | 11.60 | 11.87 | 62020 | 7255.35 | 1.43% | 13.00 |
| 2025-05-09 | 11.91 | 11.69 | -0.28 | -2.34% | 11.63 | 11.98 | 70086 | 8233.11 | 1.62% | 0.00 |
| 2025-05-08 | 11.88 | 11.97 | 0.03 | 0.25% | 11.78 | 12.03 | 66353 | 7932.82 | 1.53% | 0.00 |
| 2025-05-07 | 11.98 | 11.94 | -0.05 | -0.42% | 11.81 | 12.27 | 115054 | 13824.44 | 2.66% | 10.00 |
| 2025-05-06 | 11.53 | 11.99 | 0.46 | 3.99% | 11.53 | 12.05 | 104378 | 12369.41 | 2.41% | 0.00 |
| 2025-04-30 | 11.39 | 11.53 | 0.14 | 1.23% | 11.32 | 11.61 | 88823 | 10192.53 | 2.05% | 0.00 |
| 2025-04-29 | 12.28 | 11.39 | -0.78 | -6.41% | 11.28 | 12.43 | 208163 | 24378.19 | 4.81% | 0.00 |
| 2025-04-28 | 12.01 | 12.17 | 0.20 | 1.67% | 11.85 | 12.23 | 94984 | 11439.20 | 2.20% | 0.00 |
| 2025-04-25 | 12.00 | 11.97 | 0.03 | 0.25% | 11.75 | 12.07 | 76650 | 9134.47 | 1.77% | 0.00 |
| 2025-04-24 | 11.61 | 11.94 | 0.16 | 1.36% | 11.60 | 12.28 | 127199 | 15323.81 | 2.94% | 7.00 |
| 2025-04-23 | 11.71 | 11.78 | 0.07 | 0.60% | 11.62 | 11.87 | 84507 | 9920.55 | 1.95% | 0.00 |
| 2025-04-22 | 11.65 | 11.71 | 0.08 | 0.69% | 11.56 | 11.88 | 92839 | 10886.21 | 2.15% | 0.00 |
| 2025-04-21 | 11.43 | 11.63 | 0.20 | 1.75% | 11.32 | 11.77 | 88152 | 10231.96 | 2.04% | 2.00 |
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。
