| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.59 | 43.02 | 0.97 | 2.31% | 42.45 | 43.53 | 9045 | 3896.87 | 3.83% | 0.00 |
| 2026-03-24 | 41.17 | 42.05 | 2.05 | 5.13% | 40.50 | 42.38 | 13348 | 5517.54 | 5.66% | 0.00 |
| 2026-03-23 | 41.58 | 40.00 | -2.70 | -6.32% | 39.42 | 42.29 | 15414 | 6325.55 | 6.53% | 0.00 |
| 2026-03-20 | 44.19 | 42.70 | -1.31 | -2.98% | 42.59 | 44.73 | 13656 | 5925.78 | 5.79% | 0.00 |
| 2026-03-19 | 45.58 | 44.01 | -1.62 | -3.55% | 43.65 | 45.67 | 9791 | 4361.28 | 4.15% | 0.00 |
| 2026-03-18 | 45.05 | 45.63 | 0.98 | 2.19% | 44.61 | 45.83 | 8905 | 4034.47 | 3.78% | 0.00 |
| 2026-03-17 | 45.84 | 44.65 | -1.07 | -2.34% | 44.54 | 46.26 | 9024 | 4106.69 | 3.83% | 0.00 |
| 2026-03-16 | 45.15 | 45.72 | 0.50 | 1.11% | 44.84 | 45.79 | 10866 | 4935.94 | 4.61% | 0.00 |
| 2026-03-13 | 45.82 | 45.22 | -0.74 | -1.61% | 44.99 | 46.46 | 8626 | 3935.34 | 3.66% | 0.00 |
| 2026-03-12 | 47.23 | 45.96 | -1.02 | -2.17% | 45.41 | 47.38 | 11455 | 5283.02 | 4.86% | 0.00 |
| 2026-03-11 | 47.89 | 46.98 | -0.64 | -1.34% | 46.78 | 48.10 | 6780 | 3206.88 | 2.87% | 0.00 |
| 2026-03-10 | 45.84 | 47.62 | 2.08 | 4.57% | 45.79 | 47.75 | 10495 | 4938.45 | 4.45% | 0.00 |
| 2026-03-09 | 46.36 | 45.54 | -0.83 | -1.79% | 44.88 | 46.99 | 11171 | 5096.72 | 4.74% | 0.00 |
| 2026-03-06 | 44.66 | 46.37 | 1.71 | 3.83% | 44.01 | 46.81 | 10203 | 4686.47 | 4.33% | 0.00 |
| 2026-03-05 | 44.74 | 44.66 | 0.78 | 1.78% | 44.35 | 45.48 | 9205 | 4132.24 | 3.90% | 0.00 |
| 2026-03-04 | 44.34 | 43.88 | -0.88 | -1.97% | 43.15 | 45.30 | 13503 | 5962.30 | 5.72% | 0.00 |
| 2026-03-03 | 46.38 | 44.76 | -1.29 | -2.80% | 44.50 | 47.19 | 13460 | 6178.29 | 5.71% | 0.00 |
| 2026-03-02 | 47.28 | 46.05 | -2.45 | -5.05% | 45.83 | 48.13 | 12443 | 5805.40 | 5.28% | 0.00 |
| 2026-02-27 | 48.10 | 48.50 | 0.20 | 0.41% | 47.60 | 48.50 | 8910 | 4271.14 | 3.78% | 0.00 |
| 2026-02-26 | 48.42 | 48.30 | -0.20 | -0.41% | 48.00 | 48.90 | 6346 | 3061.61 | 2.69% | 0.00 |
| 2026-02-25 | 47.91 | 48.50 | 0.87 | 1.83% | 47.51 | 48.88 | 11284 | 5459.45 | 4.78% | 0.00 |
| 2026-02-24 | 47.69 | 47.63 | 0.43 | 0.91% | 47.00 | 48.39 | 11712 | 5588.84 | 4.97% | 0.00 |
| 2026-02-13 | 47.44 | 47.20 | -0.24 | -0.51% | 47.17 | 48.01 | 6647 | 3169.38 | 2.82% | 0.00 |
| 2026-02-12 | 47.16 | 47.44 | 0.17 | 0.36% | 46.92 | 47.78 | 8329 | 3951.33 | 3.53% | 0.00 |
| 2026-02-11 | 47.31 | 47.27 | -0.25 | -0.53% | 47.19 | 47.61 | 5033 | 2383.37 | 2.13% | 0.00 |
| 2026-02-10 | 47.40 | 47.52 | 0.18 | 0.38% | 47.21 | 47.99 | 7313 | 3483.39 | 3.10% | 0.00 |
| 2026-02-09 | 47.18 | 47.34 | 0.69 | 1.48% | 46.75 | 47.57 | 7228 | 3416.83 | 3.06% | 0.00 |
| 2026-02-06 | 46.21 | 46.65 | 0.41 | 0.89% | 45.74 | 47.07 | 6783 | 3159.07 | 2.88% | 0.00 |
| 2026-02-05 | 46.01 | 46.24 | 0.18 | 0.39% | 45.62 | 46.75 | 7847 | 3635.08 | 3.33% | 0.00 |
| 2026-02-04 | 46.41 | 46.06 | -0.35 | -0.75% | 45.81 | 46.75 | 10394 | 4795.89 | 4.41% | 0.00 |
| 2026-02-03 | 45.05 | 46.41 | 1.58 | 3.52% | 45.05 | 46.46 | 9244 | 4258.41 | 3.92% | 0.00 |
| 2026-02-02 | 45.21 | 44.83 | -0.33 | -0.73% | 44.50 | 46.06 | 8480 | 3859.85 | 3.60% | 0.00 |
| 2026-01-30 | 44.11 | 45.16 | 1.01 | 2.29% | 43.50 | 45.30 | 10335 | 4610.25 | 4.38% | 0.00 |
| 2026-01-29 | 44.65 | 44.15 | -0.64 | -1.43% | 43.86 | 45.57 | 11759 | 5258.67 | 4.99% | 0.00 |
| 2026-01-28 | 47.79 | 44.79 | -2.66 | -5.61% | 44.75 | 47.79 | 22081 | 10064.70 | 9.36% | 0.00 |
| 2026-01-27 | 47.13 | 47.45 | 0.33 | 0.70% | 45.27 | 47.47 | 9051 | 4220.23 | 3.84% | 0.00 |
| 2026-01-26 | 48.35 | 47.12 | -1.24 | -2.56% | 46.59 | 48.35 | 9587 | 4548.93 | 4.06% | 0.00 |
| 2026-01-23 | 48.22 | 48.36 | 0.16 | 0.33% | 47.80 | 48.64 | 10126 | 4887.40 | 4.29% | 0.00 |
| 2026-01-22 | 48.07 | 48.20 | 0.01 | 0.02% | 47.71 | 48.57 | 8569 | 4115.65 | 3.63% | 0.00 |
| 2026-01-21 | 47.30 | 48.19 | 0.90 | 1.90% | 46.83 | 48.88 | 14532 | 6972.83 | 6.16% | 0.00 |
| 2026-01-20 | 47.93 | 47.29 | -0.43 | -0.90% | 46.70 | 48.29 | 9598 | 4549.83 | 4.07% | 0.00 |
| 2026-01-19 | 47.27 | 47.72 | 0.92 | 1.97% | 46.84 | 47.88 | 8256 | 3923.38 | 3.50% | 0.00 |
| 2026-01-16 | 47.01 | 46.80 | 0.33 | 0.71% | 46.02 | 47.09 | 6946 | 3246.52 | 2.95% | 0.00 |
| 2026-01-15 | 45.77 | 46.47 | 0.37 | 0.80% | 45.61 | 46.60 | 7550 | 3492.30 | 3.20% | 0.00 |
| 2026-01-14 | 46.87 | 46.10 | -0.39 | -0.84% | 45.38 | 46.87 | 12064 | 5581.70 | 5.11% | 0.00 |
| 2026-01-13 | 46.16 | 46.49 | 0.34 | 0.74% | 45.13 | 47.12 | 12906 | 5973.91 | 5.47% | 0.00 |
| 2026-01-12 | 45.34 | 46.15 | 0.90 | 1.99% | 45.06 | 46.32 | 10574 | 4849.07 | 4.48% | 0.00 |
| 2026-01-09 | 45.10 | 45.25 | 0.24 | 0.53% | 44.45 | 45.25 | 8399 | 3769.43 | 3.56% | 0.00 |
| 2026-01-08 | 44.33 | 45.01 | 0.65 | 1.47% | 44.09 | 45.16 | 9574 | 4286.00 | 4.06% | 0.00 |
| 2026-01-07 | 45.06 | 44.36 | -0.73 | -1.62% | 44.02 | 45.26 | 9915 | 4424.21 | 4.20% | 0.00 |
| 2026-01-06 | 45.70 | 45.09 | -0.27 | -0.60% | 44.81 | 45.70 | 7947 | 3589.81 | 3.37% | 0.00 |
| 2026-01-05 | 44.79 | 45.36 | 0.68 | 1.52% | 44.39 | 46.40 | 13196 | 6022.10 | 5.59% | 0.00 |
| 2025-12-31 | 44.60 | 44.68 | 0.02 | 0.04% | 43.95 | 45.11 | 7370 | 3278.26 | 3.12% | 0.00 |
| 2025-12-30 | 43.98 | 44.66 | 0.51 | 1.16% | 43.52 | 46.18 | 11817 | 5294.17 | 5.01% | 0.00 |
| 2025-12-29 | 44.42 | 44.15 | 0.55 | 1.26% | 43.01 | 44.50 | 6494 | 2861.88 | 2.75% | 0.00 |
| 2025-12-26 | 44.76 | 43.60 | -1.02 | -2.29% | 43.58 | 44.78 | 5668 | 2503.72 | 2.40% | 0.00 |
| 2025-12-25 | 44.06 | 44.62 | 0.43 | 0.97% | 43.50 | 44.77 | 4219 | 1874.14 | 1.79% | 0.00 |
| 2025-12-24 | 43.64 | 44.19 | 0.98 | 2.27% | 42.92 | 44.50 | 6007 | 2640.07 | 2.55% | 0.00 |
| 2025-12-23 | 43.63 | 43.21 | -0.41 | -0.94% | 42.92 | 44.41 | 4901 | 2120.68 | 2.08% | 0.00 |
| 2025-12-22 | 43.81 | 43.62 | -0.10 | -0.23% | 43.43 | 44.20 | 4473 | 1956.34 | 1.90% | 0.00 |
| 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 |
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。
