| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 43.08 | 43.72 | 0.85 | 1.98% | 42.63 | 43.79 | 5051 | 2194.70 | 2.14% | 0.00 |
| 2025-12-18 | 42.30 | 42.87 | 0.49 | 1.16% | 42.01 | 43.29 | 6007 | 2575.00 | 2.55% | 0.00 |
| 2025-12-17 | 42.60 | 42.38 | -0.23 | -0.54% | 41.46 | 42.76 | 5429 | 2281.48 | 2.30% | 0.00 |
| 2025-12-16 | 43.48 | 42.61 | -0.69 | -1.59% | 42.24 | 43.48 | 3550 | 1512.84 | 1.51% | 0.00 |
| 2025-12-15 | 43.21 | 43.30 | 0.04 | 0.09% | 42.00 | 43.61 | 5837 | 2520.54 | 2.47% | 0.00 |
| 2025-12-12 | 43.17 | 43.26 | 0.09 | 0.21% | 43.02 | 44.08 | 6127 | 2669.26 | 2.60% | 0.00 |
| 2025-12-11 | 44.56 | 43.17 | -1.38 | -3.10% | 43.17 | 44.60 | 6337 | 2778.71 | 2.69% | 0.00 |
| 2025-12-10 | 45.02 | 44.55 | -0.54 | -1.20% | 44.34 | 45.16 | 4586 | 2047.97 | 1.94% | 0.00 |
| 2025-12-09 | 46.01 | 45.09 | -0.91 | -1.98% | 44.98 | 46.23 | 4747 | 2157.21 | 2.01% | 0.00 |
| 2025-12-08 | 45.47 | 46.00 | 0.55 | 1.21% | 45.33 | 46.10 | 6200 | 2832.46 | 2.63% | 0.00 |
| 2025-12-05 | 44.51 | 45.45 | 0.58 | 1.29% | 44.06 | 45.50 | 5099 | 2281.95 | 2.16% | 0.00 |
| 2025-12-04 | 45.05 | 44.87 | -0.18 | -0.40% | 44.55 | 45.47 | 4715 | 2116.93 | 2.00% | 0.00 |
| 2025-12-03 | 45.58 | 45.05 | -0.33 | -0.73% | 44.78 | 45.73 | 3623 | 1635.62 | 1.54% | 0.00 |
| 2025-12-02 | 46.25 | 45.38 | -1.05 | -2.26% | 45.15 | 46.42 | 4118 | 1875.15 | 1.75% | 0.00 |
| 2025-12-01 | 46.00 | 46.43 | 0.54 | 1.18% | 45.57 | 46.65 | 6771 | 3133.55 | 2.87% | 0.00 |
| 2025-11-28 | 45.41 | 45.89 | 0.70 | 1.55% | 45.01 | 46.29 | 3942 | 1800.09 | 1.67% | 0.00 |
| 2025-11-27 | 44.76 | 45.19 | 0.43 | 0.96% | 44.57 | 45.58 | 4038 | 1829.40 | 1.71% | 0.00 |
| 2025-11-26 | 45.40 | 44.76 | -0.51 | -1.13% | 44.60 | 45.98 | 4916 | 2227.92 | 2.08% | 0.00 |
| 2025-11-25 | 45.99 | 45.27 | -0.14 | -0.31% | 44.98 | 46.15 | 4887 | 2228.58 | 2.07% | 0.00 |
| 2025-11-24 | 44.40 | 45.41 | 1.20 | 2.71% | 44.31 | 45.60 | 6611 | 2976.25 | 2.80% | 0.00 |
| 2025-11-21 | 46.00 | 44.21 | -2.30 | -4.95% | 43.63 | 46.73 | 8471 | 3799.27 | 3.59% | 0.00 |
| 2025-11-20 | 46.93 | 46.51 | 0.01 | 0.02% | 46.05 | 47.10 | 4405 | 2053.17 | 1.87% | 0.00 |
| 2025-11-19 | 47.82 | 46.50 | -1.10 | -2.31% | 46.23 | 47.98 | 6082 | 2850.43 | 2.58% | 0.00 |
| 2025-11-18 | 47.95 | 47.60 | 0.10 | 0.21% | 47.26 | 48.22 | 4790 | 2286.97 | 2.03% | 0.00 |
| 2025-11-17 | 48.43 | 47.50 | -0.40 | -0.84% | 47.33 | 48.68 | 4253 | 2033.71 | 1.80% | 0.00 |
| 2025-11-14 | 47.88 | 47.90 | 0.11 | 0.23% | 47.33 | 48.40 | 4545 | 2183.33 | 1.93% | 0.00 |
| 2025-11-13 | 47.41 | 47.79 | 0.38 | 0.80% | 47.04 | 47.90 | 3874 | 1843.94 | 1.64% | 0.00 |
| 2025-11-12 | 47.83 | 47.41 | -0.43 | -0.90% | 46.88 | 48.18 | 6570 | 3116.04 | 2.79% | 0.00 |
| 2025-11-11 | 48.81 | 47.84 | -1.09 | -2.23% | 47.21 | 48.97 | 7709 | 3695.13 | 3.27% | 0.00 |
| 2025-11-10 | 49.01 | 48.93 | -0.23 | -0.47% | 48.41 | 49.33 | 7728 | 3775.57 | 3.28% | 0.00 |
| 2025-11-07 | 50.37 | 49.16 | -1.38 | -2.73% | 49.01 | 50.76 | 7382 | 3661.32 | 3.13% | 0.00 |
| 2025-11-06 | 49.63 | 50.54 | 1.66 | 3.40% | 48.76 | 50.76 | 10123 | 5069.52 | 4.29% | 0.00 |
| 2025-11-05 | 49.21 | 48.88 | -0.84 | -1.69% | 48.48 | 49.80 | 7076 | 3471.60 | 3.00% | 0.00 |
| 2025-11-04 | 50.73 | 49.72 | -1.08 | -2.13% | 49.08 | 50.80 | 8930 | 4437.06 | 3.79% | 0.00 |
| 2025-11-03 | 48.94 | 50.80 | 2.10 | 4.31% | 48.51 | 51.35 | 17007 | 8608.89 | 7.21% | 0.00 |
| 2025-10-31 | 48.36 | 48.70 | 0.84 | 1.76% | 47.88 | 49.14 | 6767 | 3297.68 | 2.87% | 0.00 |
| 2025-10-30 | 48.54 | 47.86 | -0.64 | -1.32% | 47.60 | 48.71 | 5765 | 2775.93 | 2.44% | 0.00 |
| 2025-10-29 | 49.17 | 48.50 | -1.08 | -2.18% | 48.00 | 49.80 | 6628 | 3225.82 | 2.81% | 0.00 |
| 2025-10-28 | 49.38 | 49.58 | 0.16 | 0.32% | 49.02 | 50.50 | 6798 | 3391.05 | 2.88% | 0.00 |
| 2025-10-27 | 50.00 | 49.42 | 0.28 | 0.57% | 48.71 | 50.00 | 7208 | 3544.65 | 3.06% | 0.00 |
| 2025-10-24 | 48.70 | 49.14 | 0.37 | 0.76% | 48.09 | 49.35 | 6663 | 3257.86 | 2.82% | 0.00 |
| 2025-10-23 | 48.32 | 48.77 | 0.47 | 0.97% | 47.05 | 48.80 | 4832 | 2318.95 | 2.05% | 0.00 |
| 2025-10-22 | 47.77 | 48.30 | 0.53 | 1.11% | 47.34 | 48.89 | 6526 | 3143.63 | 2.77% | 0.00 |
| 2025-10-21 | 47.60 | 47.77 | 0.89 | 1.90% | 46.64 | 47.80 | 6100 | 2889.34 | 2.59% | 0.00 |
| 2025-10-20 | 46.73 | 46.88 | 1.07 | 2.34% | 46.01 | 47.20 | 8121 | 3789.76 | 3.44% | 0.00 |
| 2025-10-17 | 47.20 | 45.81 | -1.32 | -2.80% | 45.66 | 47.58 | 6545 | 3036.37 | 2.77% | 0.00 |
| 2025-10-16 | 48.64 | 47.13 | -1.39 | -2.86% | 47.05 | 48.93 | 6514 | 3114.73 | 2.76% | 0.00 |
| 2025-10-15 | 47.50 | 48.52 | 1.30 | 2.75% | 46.10 | 48.70 | 8410 | 4036.60 | 3.57% | 0.00 |
| 2025-10-14 | 48.25 | 47.22 | -0.79 | -1.65% | 46.70 | 48.53 | 5924 | 2813.14 | 2.51% | 0.00 |
| 2025-10-13 | 46.96 | 48.01 | 0.06 | 0.13% | 45.64 | 48.17 | 7481 | 3546.26 | 3.17% | 0.00 |
| 2025-10-10 | 47.82 | 47.95 | 0.15 | 0.31% | 47.51 | 48.53 | 9298 | 4464.72 | 3.94% | 0.00 |
| 2025-10-09 | 49.30 | 47.80 | -1.65 | -3.34% | 47.75 | 49.60 | 10766 | 5216.22 | 4.56% | 0.00 |
| 2025-09-30 | 50.01 | 49.45 | -0.60 | -1.20% | 49.24 | 50.38 | 6567 | 3272.77 | 2.78% | 0.00 |
| 2025-09-29 | 49.62 | 50.05 | 0.43 | 0.87% | 49.06 | 50.40 | 6408 | 3195.65 | 2.72% | 0.00 |
| 2025-09-26 | 49.51 | 49.62 | 0.00 | 0.00% | 49.11 | 50.98 | 8830 | 4424.68 | 3.74% | 0.00 |
| 2025-09-25 | 50.72 | 49.62 | -0.95 | -1.88% | 49.51 | 51.20 | 8634 | 4326.96 | 3.66% | 0.00 |
| 2025-09-24 | 50.56 | 50.57 | 0.57 | 1.14% | 49.05 | 51.00 | 9662 | 4868.85 | 4.10% | 0.00 |
| 2025-09-23 | 51.36 | 50.00 | -1.40 | -2.72% | 48.68 | 51.51 | 16705 | 8285.27 | 7.08% | 0.00 |
| 2025-09-22 | 51.35 | 51.40 | -0.28 | -0.54% | 51.01 | 52.15 | 8825 | 4547.75 | 3.74% | 0.00 |
| 2025-09-19 | 53.55 | 51.68 | -2.20 | -4.08% | 51.32 | 54.06 | 15040 | 7872.78 | 6.38% | 0.00 |
| 2025-09-18 | 57.00 | 53.88 | -3.62 | -6.30% | 53.04 | 57.46 | 27985 | 15492.54 | 11.86% | 0.00 |
| 2025-09-17 | 52.19 | 57.50 | 5.48 | 10.53% | 51.39 | 59.00 | 35614 | 19741.68 | 15.10% | 11.00 |
| 2025-09-16 | 50.17 | 52.02 | 1.88 | 3.75% | 50.03 | 52.19 | 11818 | 6060.45 | 5.01% | 0.00 |
| 2025-09-15 | 51.52 | 50.14 | -1.23 | -2.39% | 49.91 | 51.57 | 10682 | 5391.21 | 4.53% | 0.00 |
| 2025-09-12 | 52.67 | 51.37 | -1.20 | -2.28% | 51.21 | 53.05 | 14563 | 7555.88 | 6.17% | 0.00 |
| 2025-09-11 | 52.01 | 52.57 | 0.32 | 0.61% | 51.05 | 52.78 | 11255 | 5850.89 | 4.77% | 0.00 |
| 2025-09-10 | 51.12 | 52.25 | 1.10 | 2.15% | 50.58 | 52.58 | 10913 | 5628.61 | 4.63% | 0.00 |
| 2025-09-09 | 51.73 | 51.15 | -0.23 | -0.45% | 50.70 | 52.70 | 13457 | 6941.88 | 5.71% | 0.00 |
| 2025-09-08 | 51.80 | 51.38 | -0.64 | -1.23% | 50.01 | 52.15 | 17565 | 9008.86 | 7.45% | 350.00 |
| 2025-09-05 | 50.99 | 52.02 | 1.11 | 2.18% | 50.91 | 52.79 | 15463 | 8022.98 | 6.56% | 0.00 |
| 2025-09-04 | 53.00 | 50.91 | -1.56 | -2.97% | 50.00 | 54.00 | 18599 | 9672.70 | 7.89% | 0.00 |
| 2025-09-03 | 55.40 | 52.47 | -2.67 | -4.84% | 52.30 | 55.52 | 10279 | 5527.17 | 4.36% | 0.00 |
| 2025-09-02 | 57.19 | 55.14 | -2.05 | -3.58% | 53.80 | 57.40 | 17228 | 9465.62 | 7.30% | 0.00 |
| 2025-09-01 | 56.80 | 57.19 | -0.11 | -0.19% | 56.14 | 57.48 | 10173 | 5791.40 | 4.31% | 0.00 |
| 2025-08-29 | 56.75 | 57.30 | 0.63 | 1.11% | 56.18 | 57.53 | 15196 | 8645.81 | 6.44% | 0.00 |
| 2025-08-28 | 59.67 | 56.67 | -2.14 | -3.64% | 54.50 | 60.40 | 31157 | 17777.76 | 13.21% | 0.00 |
| 2025-08-27 | 60.31 | 58.81 | -1.49 | -2.47% | 58.81 | 62.89 | 20355 | 12456.06 | 8.63% | 0.00 |
| 2025-08-26 | 59.16 | 60.30 | 0.55 | 0.92% | 58.52 | 61.10 | 16685 | 10019.67 | 6.86% | 0.00 |
| 2025-08-25 | 58.60 | 59.75 | 1.07 | 1.82% | 57.50 | 60.88 | 24385 | 14436.57 | 10.03% | 0.00 |
| 2025-08-22 | 58.98 | 58.68 | -0.92 | -1.54% | 58.08 | 59.61 | 19813 | 11621.75 | 8.15% | 0.00 |
华阳智能(301502)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。
