| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.67 | 14.07 | 0.36 | 2.63% | 13.66 | 14.09 | 90842 | 12680.47 | 2.12% | 0.00 |
| 2025-12-11 | 13.87 | 13.71 | -0.22 | -1.58% | 13.70 | 14.02 | 60235 | 8326.36 | 1.40% | 0.00 |
| 2025-12-10 | 14.01 | 13.93 | -0.19 | -1.35% | 13.87 | 14.10 | 62093 | 8665.42 | 1.45% | 0.00 |
| 2025-12-09 | 14.08 | 14.12 | 0.04 | 0.28% | 14.00 | 14.23 | 62904 | 8875.91 | 1.46% | 10.00 |
| 2025-12-08 | 14.06 | 14.08 | -0.01 | -0.07% | 14.02 | 14.13 | 65895 | 9276.65 | 1.53% | 0.00 |
| 2025-12-05 | 13.80 | 14.09 | 0.25 | 1.81% | 13.74 | 14.13 | 63100 | 8829.80 | 1.47% | 0.00 |
| 2025-12-04 | 13.86 | 13.84 | -0.12 | -0.86% | 13.68 | 14.00 | 62041 | 8557.87 | 1.44% | 0.00 |
| 2025-12-03 | 14.16 | 13.96 | -0.23 | -1.62% | 13.81 | 14.18 | 96124 | 13410.64 | 2.24% | 0.00 |
| 2025-12-02 | 14.39 | 14.19 | -0.31 | -2.14% | 14.15 | 14.39 | 84043 | 11949.33 | 1.96% | 45.00 |
| 2025-12-01 | 14.19 | 14.50 | 0.26 | 1.83% | 14.16 | 14.65 | 112516 | 16169.80 | 2.62% | 10.00 |
| 2025-11-28 | 14.17 | 14.24 | 0.05 | 0.35% | 13.98 | 14.25 | 105994 | 14962.13 | 2.47% | 0.00 |
| 2025-11-27 | 14.17 | 14.19 | 0.00 | 0.00% | 14.16 | 14.55 | 116514 | 16738.11 | 2.71% | 0.00 |
| 2025-11-26 | 14.72 | 14.19 | -0.56 | -3.80% | 14.15 | 14.73 | 158498 | 22781.80 | 3.69% | 0.00 |
| 2025-11-25 | 14.70 | 14.75 | 0.02 | 0.14% | 14.65 | 15.18 | 140150 | 20888.64 | 3.26% | 0.00 |
| 2025-11-24 | 14.69 | 14.73 | 0.13 | 0.89% | 14.29 | 14.84 | 151524 | 22046.22 | 3.53% | 0.00 |
| 2025-11-21 | 15.18 | 14.60 | -0.80 | -5.19% | 14.58 | 15.57 | 220769 | 33235.80 | 5.14% | 0.00 |
| 2025-11-20 | 15.70 | 15.40 | -0.15 | -0.96% | 15.31 | 15.98 | 191301 | 29984.65 | 4.46% | 10.00 |
| 2025-11-19 | 15.56 | 15.55 | -0.13 | -0.83% | 15.31 | 15.94 | 196923 | 30804.52 | 4.59% | 0.00 |
| 2025-11-18 | 16.19 | 15.68 | -0.59 | -3.63% | 15.55 | 16.26 | 209625 | 33119.87 | 4.88% | 0.00 |
| 2025-11-17 | 16.35 | 16.27 | 0.39 | 2.46% | 16.20 | 16.70 | 348952 | 57442.06 | 8.13% | 0.00 |
| 2025-11-14 | 15.87 | 15.88 | -0.14 | -0.87% | 15.71 | 16.23 | 214733 | 34340.94 | 5.00% | 10.00 |
| 2025-11-13 | 15.68 | 16.02 | 0.24 | 1.52% | 15.62 | 16.35 | 329671 | 52903.26 | 7.68% | 0.00 |
| 2025-11-12 | 14.80 | 15.78 | 0.91 | 6.12% | 14.58 | 15.89 | 283346 | 43712.59 | 6.60% | 7.00 |
| 2025-11-11 | 15.15 | 14.87 | -0.26 | -1.72% | 14.83 | 15.15 | 68959 | 10308.94 | 1.61% | 0.00 |
| 2025-11-10 | 14.85 | 15.13 | 0.32 | 2.16% | 14.81 | 15.14 | 83970 | 12614.46 | 1.96% | 0.00 |
| 2025-11-07 | 14.76 | 14.81 | -0.03 | -0.20% | 14.51 | 14.89 | 82507 | 12162.14 | 1.92% | 0.00 |
| 2025-11-06 | 15.10 | 14.84 | -0.35 | -2.30% | 14.78 | 15.17 | 138060 | 20576.49 | 3.22% | 15.00 |
| 2025-11-05 | 14.98 | 15.19 | 0.06 | 0.40% | 14.89 | 15.28 | 64807 | 9800.51 | 1.51% | 29.00 |
| 2025-11-04 | 15.48 | 15.13 | -0.42 | -2.70% | 15.06 | 15.65 | 97827 | 14945.47 | 2.28% | 0.00 |
| 2025-11-03 | 15.45 | 15.55 | 0.13 | 0.84% | 14.91 | 15.67 | 155197 | 23724.29 | 3.61% | 0.00 |
| 2025-10-31 | 15.65 | 15.42 | 0.02 | 0.13% | 15.15 | 15.78 | 161136 | 24847.00 | 3.75% | 0.00 |
| 2025-10-30 | 15.90 | 15.40 | -0.30 | -1.91% | 15.40 | 16.30 | 187369 | 29741.04 | 4.36% | 24.00 |
| 2025-10-29 | 15.86 | 15.70 | -0.16 | -1.01% | 15.51 | 15.92 | 118022 | 18456.15 | 2.75% | 0.00 |
| 2025-10-28 | 15.80 | 15.86 | -0.08 | -0.50% | 15.50 | 16.06 | 159427 | 25156.61 | 3.71% | 0.00 |
| 2025-10-27 | 16.56 | 15.94 | -0.24 | -1.48% | 15.91 | 16.70 | 284052 | 46032.20 | 6.62% | 20.00 |
| 2025-10-24 | 15.78 | 16.18 | 0.34 | 2.15% | 15.78 | 16.18 | 189334 | 30405.48 | 4.41% | 0.00 |
| 2025-10-23 | 15.63 | 15.84 | 0.05 | 0.32% | 15.46 | 16.03 | 193752 | 30464.75 | 4.51% | 0.00 |
| 2025-10-22 | 15.95 | 15.79 | -0.23 | -1.44% | 15.72 | 16.15 | 130452 | 20682.52 | 3.04% | 0.00 |
| 2025-10-21 | 15.06 | 16.02 | 0.96 | 6.37% | 15.03 | 16.15 | 287085 | 45357.23 | 6.69% | 14.00 |
| 2025-10-20 | 15.03 | 15.06 | 0.17 | 1.14% | 14.87 | 15.38 | 92980 | 14067.71 | 2.17% | 6.00 |
| 2025-10-17 | 15.50 | 14.89 | -0.53 | -3.44% | 14.86 | 15.60 | 124812 | 18943.53 | 2.88% | 0.00 |
| 2025-10-16 | 15.71 | 15.42 | -0.39 | -2.47% | 15.32 | 15.82 | 138080 | 21480.24 | 3.19% | 0.00 |
| 2025-10-15 | 15.32 | 15.81 | 0.50 | 3.27% | 14.88 | 15.93 | 202285 | 31341.88 | 4.67% | 19.00 |
| 2025-10-14 | 15.20 | 15.31 | 0.21 | 1.39% | 15.15 | 15.78 | 204168 | 31422.63 | 4.72% | 0.00 |
| 2025-10-13 | 13.67 | 15.10 | -0.19 | -1.24% | 13.67 | 15.15 | 173575 | 25709.25 | 4.01% | 0.00 |
| 2025-10-10 | 15.45 | 15.29 | -0.16 | -1.04% | 15.04 | 15.45 | 164256 | 25005.10 | 3.79% | 0.00 |
| 2025-10-09 | 15.40 | 15.45 | -0.62 | -3.86% | 14.91 | 15.77 | 310027 | 47536.35 | 7.16% | 0.00 |
| 2025-09-30 | 15.57 | 16.07 | 0.55 | 3.54% | 15.54 | 16.60 | 251503 | 40426.54 | 5.81% | 25.00 |
| 2025-09-29 | 15.67 | 15.52 | -0.08 | -0.51% | 15.41 | 15.76 | 161068 | 25080.46 | 3.72% | 4.00 |
| 2025-09-26 | 16.01 | 15.60 | -0.64 | -3.94% | 15.45 | 16.05 | 301980 | 47458.09 | 6.97% | 29.00 |
| 2025-09-25 | 16.81 | 16.24 | -0.83 | -4.86% | 16.18 | 17.00 | 452285 | 74556.02 | 10.45% | 22.00 |
| 2025-09-24 | 16.88 | 17.07 | 0.58 | 3.52% | 16.20 | 17.88 | 628041 | 106513.26 | 14.50% | 1.00 |
| 2025-09-23 | 15.80 | 16.49 | 0.61 | 3.84% | 15.68 | 16.49 | 416638 | 67628.73 | 9.62% | 0.00 |
| 2025-09-22 | 15.80 | 15.88 | 0.12 | 0.76% | 15.41 | 16.04 | 188707 | 29523.61 | 4.36% | 0.00 |
| 2025-09-19 | 16.00 | 15.76 | -0.20 | -1.25% | 15.57 | 16.24 | 263023 | 41810.04 | 6.07% | 1.00 |
| 2025-09-18 | 15.69 | 15.96 | 0.10 | 0.63% | 15.61 | 16.57 | 401160 | 64675.36 | 9.26% | 62.00 |
| 2025-09-17 | 15.75 | 15.86 | 0.09 | 0.57% | 15.60 | 16.09 | 218248 | 34667.02 | 5.04% | 0.00 |
| 2025-09-16 | 15.41 | 15.77 | 0.21 | 1.35% | 15.31 | 15.97 | 214861 | 33680.18 | 4.96% | 1.00 |
| 2025-09-15 | 15.60 | 15.56 | 0.03 | 0.19% | 15.41 | 15.96 | 209125 | 32658.28 | 4.83% | 0.00 |
| 2025-09-12 | 14.87 | 15.53 | 0.66 | 4.44% | 14.57 | 16.10 | 330231 | 50487.55 | 7.63% | 2.00 |
| 2025-09-11 | 14.65 | 14.87 | 0.20 | 1.36% | 14.23 | 14.89 | 144203 | 21016.69 | 3.33% | 2.00 |
| 2025-09-10 | 14.95 | 14.74 | -0.28 | -1.86% | 14.63 | 15.08 | 126898 | 18785.79 | 2.93% | 2.00 |
| 2025-09-09 | 15.35 | 15.02 | -0.41 | -2.66% | 14.89 | 15.49 | 147121 | 22299.23 | 3.40% | 1.00 |
| 2025-09-08 | 15.38 | 15.43 | -0.04 | -0.26% | 15.07 | 15.50 | 157627 | 24064.06 | 3.64% | 0.00 |
| 2025-09-05 | 14.94 | 15.47 | 0.60 | 4.03% | 14.71 | 15.48 | 184805 | 28183.19 | 4.27% | 0.00 |
| 2025-09-04 | 15.43 | 14.87 | -0.70 | -4.50% | 14.56 | 15.79 | 260378 | 39472.25 | 6.01% | 0.00 |
| 2025-09-03 | 15.40 | 15.57 | 0.10 | 0.65% | 15.31 | 16.27 | 303616 | 47920.16 | 7.01% | 146.00 |
| 2025-09-02 | 15.95 | 15.47 | -0.52 | -3.25% | 15.36 | 15.96 | 236138 | 36773.78 | 5.45% | 0.00 |
| 2025-09-01 | 15.88 | 15.99 | 0.11 | 0.69% | 15.75 | 16.17 | 274757 | 43784.40 | 6.35% | 0.00 |
| 2025-08-29 | 15.51 | 15.88 | 0.75 | 4.96% | 15.22 | 16.30 | 555078 | 87923.49 | 12.82% | 12.00 |
| 2025-08-28 | 14.40 | 15.13 | 0.90 | 6.32% | 14.35 | 15.20 | 431261 | 64437.10 | 9.96% | 2.00 |
| 2025-08-27 | 14.70 | 14.23 | -0.47 | -3.20% | 14.21 | 14.79 | 168125 | 24535.78 | 3.88% | 0.00 |
| 2025-08-26 | 14.38 | 14.70 | 0.20 | 1.38% | 14.35 | 14.79 | 172369 | 25238.73 | 3.98% | 7.00 |
| 2025-08-25 | 14.48 | 14.50 | 0.07 | 0.49% | 14.34 | 14.75 | 186545 | 27054.51 | 4.31% | 5.00 |
| 2025-08-22 | 14.40 | 14.43 | -0.01 | -0.07% | 14.32 | 14.50 | 109377 | 15757.85 | 2.53% | 11.00 |
| 2025-08-21 | 14.64 | 14.44 | -0.20 | -1.37% | 14.36 | 14.68 | 124725 | 18056.97 | 2.88% | 10.00 |
| 2025-08-20 | 14.45 | 14.64 | 0.15 | 1.04% | 14.25 | 14.76 | 172889 | 25062.48 | 3.99% | 0.00 |
| 2025-08-19 | 14.50 | 14.49 | -0.03 | -0.21% | 14.35 | 14.69 | 160174 | 23228.25 | 3.70% | 0.00 |
| 2025-08-18 | 14.35 | 14.52 | 0.32 | 2.25% | 14.28 | 14.65 | 191784 | 27782.77 | 4.43% | 30.00 |
| 2025-08-15 | 14.00 | 14.20 | 0.02 | 0.14% | 13.97 | 14.26 | 184518 | 26116.10 | 4.26% | 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。
