| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-18 | 11.69 | 11.43 | -0.13 | -1.12% | 11.37 | 11.75 | 101415 | 11655.94 | 2.34% | 20.00 |
| 2025-04-17 | 11.69 | 11.56 | -0.39 | -3.26% | 11.46 | 11.93 | 189202 | 22026.12 | 4.37% | 7.00 |
| 2025-04-16 | 12.34 | 11.95 | 0.42 | 3.64% | 11.75 | 12.68 | 297799 | 36521.98 | 6.89% | 2.00 |
| 2025-04-15 | 10.77 | 11.53 | 0.84 | 7.86% | 10.77 | 11.60 | 204083 | 22902.95 | 4.72% | 1.00 |
| 2025-04-14 | 10.77 | 10.69 | 0.09 | 0.85% | 10.66 | 10.85 | 72213 | 7763.86 | 1.67% | 0.00 |
| 2025-04-11 | 10.22 | 10.60 | 0.22 | 2.12% | 10.22 | 10.71 | 95445 | 10070.36 | 2.21% | 5.00 |
| 2025-04-10 | 10.44 | 10.38 | 0.18 | 1.76% | 10.37 | 10.72 | 110036 | 11571.33 | 2.54% | 7.00 |
| 2025-04-09 | 9.79 | 10.20 | 0.25 | 2.51% | 9.16 | 10.30 | 139985 | 13796.65 | 3.24% | 0.00 |
| 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 |
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。
