| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.08 | 7.12 | 0.04 | 0.56% | 7.05 | 7.15 | 72419 | 5141.82 | 1.01% |
| 2025-10-24 | 7.15 | 7.08 | -0.07 | -0.98% | 7.07 | 7.16 | 70439 | 5008.00 | 0.98% |
| 2025-10-23 | 7.06 | 7.15 | 0.07 | 0.99% | 7.04 | 7.15 | 75037 | 5326.28 | 1.05% |
| 2025-10-22 | 7.08 | 7.08 | 0.00 | 0.00% | 7.05 | 7.12 | 49026 | 3478.98 | 0.69% |
| 2025-10-21 | 7.08 | 7.08 | 0.02 | 0.28% | 7.04 | 7.09 | 53475 | 3781.01 | 0.75% |
| 2025-10-20 | 7.01 | 7.06 | 0.07 | 1.00% | 6.99 | 7.07 | 57365 | 4032.13 | 0.80% |
| 2025-10-17 | 7.08 | 6.99 | -0.10 | -1.41% | 6.98 | 7.11 | 82052 | 5777.74 | 1.15% |
| 2025-10-16 | 7.18 | 7.09 | -0.08 | -1.12% | 7.06 | 7.18 | 73322 | 5209.32 | 1.03% |
| 2025-10-15 | 7.17 | 7.17 | 0.00 | 0.00% | 7.12 | 7.22 | 92860 | 6653.83 | 1.30% |
| 2025-10-14 | 7.12 | 7.17 | 0.05 | 0.70% | 7.11 | 7.19 | 105656 | 7553.67 | 1.48% |
| 2025-10-13 | 7.10 | 7.12 | -0.10 | -1.39% | 7.06 | 7.15 | 69857 | 4965.80 | 0.98% |
| 2025-10-10 | 7.13 | 7.22 | 0.06 | 0.84% | 7.13 | 7.25 | 84199 | 6062.43 | 1.18% |
| 2025-10-09 | 7.09 | 7.16 | 0.06 | 0.85% | 7.03 | 7.25 | 119094 | 8458.20 | 1.67% |
| 2025-09-30 | 7.14 | 7.10 | -0.04 | -0.56% | 7.07 | 7.15 | 65748 | 4673.03 | 0.92% |
| 2025-09-29 | 7.12 | 7.14 | 0.01 | 0.14% | 7.00 | 7.15 | 77021 | 5462.82 | 1.08% |
| 2025-09-26 | 7.16 | 7.13 | -0.03 | -0.42% | 7.10 | 7.20 | 64148 | 4588.60 | 0.90% |
| 2025-09-25 | 7.19 | 7.16 | -0.05 | -0.69% | 7.13 | 7.25 | 81759 | 5869.30 | 1.14% |
| 2025-09-24 | 7.08 | 7.21 | 0.14 | 1.98% | 7.05 | 7.22 | 80505 | 5765.26 | 1.13% |
| 2025-09-23 | 7.18 | 7.07 | -0.13 | -1.81% | 7.00 | 7.18 | 95569 | 6759.70 | 1.34% |
| 2025-09-22 | 7.18 | 7.20 | -0.04 | -0.55% | 7.15 | 7.27 | 72426 | 5208.73 | 1.01% |
| 2025-09-19 | 7.22 | 7.24 | 0.00 | 0.00% | 7.16 | 7.25 | 81977 | 5899.32 | 1.15% |
| 2025-09-18 | 7.35 | 7.24 | -0.09 | -1.23% | 7.21 | 7.35 | 127671 | 9309.70 | 1.79% |
| 2025-09-17 | 7.39 | 7.33 | -0.04 | -0.54% | 7.29 | 7.39 | 106747 | 7818.38 | 1.49% |
| 2025-09-16 | 7.36 | 7.37 | 0.02 | 0.27% | 7.29 | 7.37 | 83750 | 6146.82 | 1.17% |
| 2025-09-15 | 7.40 | 7.35 | -0.05 | -0.68% | 7.33 | 7.40 | 90230 | 6631.36 | 1.26% |
| 2025-09-12 | 7.53 | 7.40 | -0.10 | -1.33% | 7.39 | 7.53 | 122623 | 9121.96 | 1.71% |
| 2025-09-11 | 7.53 | 7.50 | -0.04 | -0.53% | 7.39 | 7.53 | 149269 | 11119.57 | 2.09% |
| 2025-09-10 | 7.37 | 7.54 | 0.18 | 2.45% | 7.32 | 7.62 | 224402 | 16822.63 | 3.14% |
| 2025-09-09 | 7.43 | 7.36 | -0.06 | -0.81% | 7.30 | 7.43 | 92847 | 6832.07 | 1.30% |
| 2025-09-08 | 7.37 | 7.42 | 0.06 | 0.82% | 7.32 | 7.47 | 112268 | 8325.76 | 1.57% |
| 2025-09-05 | 7.36 | 7.36 | 0.02 | 0.27% | 7.22 | 7.40 | 117180 | 8561.01 | 1.64% |
| 2025-09-04 | 7.31 | 7.34 | 0.05 | 0.69% | 7.24 | 7.42 | 138503 | 10156.90 | 1.94% |
| 2025-09-03 | 7.49 | 7.29 | -0.18 | -2.41% | 7.24 | 7.52 | 157190 | 11579.59 | 2.20% |
| 2025-09-02 | 7.50 | 7.47 | -0.07 | -0.93% | 7.40 | 7.63 | 167553 | 12553.78 | 2.34% |
| 2025-09-01 | 7.37 | 7.54 | 0.17 | 2.31% | 7.29 | 7.60 | 198279 | 14833.45 | 2.77% |
| 2025-08-29 | 7.33 | 7.37 | 0.04 | 0.55% | 7.30 | 7.43 | 131526 | 9685.87 | 1.84% |
| 2025-08-28 | 7.37 | 7.33 | -0.02 | -0.27% | 7.17 | 7.52 | 168333 | 12338.02 | 2.35% |
| 2025-08-27 | 7.55 | 7.35 | -0.22 | -2.91% | 7.35 | 7.56 | 208470 | 15540.87 | 2.91% |
| 2025-08-26 | 7.66 | 7.57 | -0.04 | -0.53% | 7.55 | 7.66 | 156710 | 11920.70 | 2.19% |
| 2025-08-25 | 7.55 | 7.61 | 0.03 | 0.40% | 7.46 | 7.69 | 264966 | 20032.68 | 3.70% |
| 2025-08-22 | 7.58 | 7.58 | -0.01 | -0.13% | 7.45 | 7.62 | 212785 | 16015.40 | 2.98% |
| 2025-08-21 | 7.63 | 7.59 | -0.04 | -0.52% | 7.52 | 7.63 | 172170 | 13036.43 | 2.41% |
| 2025-08-20 | 7.50 | 7.63 | 0.16 | 2.14% | 7.46 | 7.70 | 272465 | 20721.60 | 3.81% |
| 2025-08-19 | 7.42 | 7.47 | 0.07 | 0.95% | 7.39 | 7.54 | 185698 | 13887.59 | 2.60% |
| 2025-08-18 | 7.38 | 7.40 | 0.02 | 0.27% | 7.34 | 7.44 | 153470 | 11364.02 | 2.15% |
| 2025-08-15 | 7.31 | 7.38 | 0.02 | 0.27% | 7.26 | 7.41 | 159936 | 11704.90 | 2.24% |
| 2025-08-14 | 7.28 | 7.36 | 0.09 | 1.24% | 7.14 | 7.43 | 266201 | 19455.13 | 3.72% |
| 2025-08-13 | 7.31 | 7.27 | -0.03 | -0.41% | 7.24 | 7.33 | 104979 | 7631.15 | 1.47% |
| 2025-08-12 | 7.32 | 7.30 | -0.04 | -0.54% | 7.27 | 7.35 | 80367 | 5872.62 | 1.12% |
| 2025-08-11 | 7.26 | 7.34 | 0.06 | 0.82% | 7.25 | 7.35 | 87180 | 6378.47 | 1.22% |
| 2025-08-08 | 7.25 | 7.28 | 0.01 | 0.14% | 7.21 | 7.31 | 95492 | 6929.56 | 1.34% |
| 2025-08-07 | 7.26 | 7.27 | 0.00 | 0.00% | 7.23 | 7.29 | 84227 | 6109.43 | 1.18% |
| 2025-08-06 | 7.26 | 7.27 | 0.00 | 0.00% | 7.22 | 7.28 | 85133 | 6174.36 | 1.19% |
| 2025-08-05 | 7.33 | 7.27 | -0.05 | -0.68% | 7.24 | 7.36 | 150922 | 10978.68 | 2.11% |
| 2025-08-04 | 7.30 | 7.32 | -0.01 | -0.14% | 7.26 | 7.35 | 64793 | 4739.42 | 0.91% |
| 2025-08-01 | 7.26 | 7.33 | 0.05 | 0.69% | 7.26 | 7.37 | 70984 | 5195.54 | 0.99% |
| 2025-07-31 | 7.40 | 7.28 | -0.14 | -1.89% | 7.25 | 7.42 | 111502 | 8179.19 | 1.56% |
| 2025-07-30 | 7.39 | 7.42 | 0.02 | 0.27% | 7.33 | 7.50 | 125406 | 9278.95 | 1.75% |
| 2025-07-29 | 7.54 | 7.40 | -0.08 | -1.07% | 7.32 | 7.57 | 164262 | 12143.65 | 2.30% |
| 2025-07-28 | 7.57 | 7.48 | -0.07 | -0.93% | 7.46 | 7.58 | 90566 | 6791.30 | 1.27% |
| 2025-07-25 | 7.59 | 7.55 | -0.03 | -0.40% | 7.53 | 7.66 | 96599 | 7325.72 | 1.35% |
| 2025-07-24 | 7.40 | 7.58 | 0.15 | 2.02% | 7.40 | 7.58 | 163969 | 12321.71 | 2.29% |
| 2025-07-23 | 7.50 | 7.43 | -0.09 | -1.20% | 7.41 | 7.54 | 107550 | 8046.83 | 1.50% |
| 2025-07-22 | 7.56 | 7.52 | -0.05 | -0.66% | 7.46 | 7.56 | 106579 | 7994.06 | 1.49% |
| 2025-07-21 | 7.61 | 7.57 | 0.06 | 0.80% | 7.52 | 7.66 | 115413 | 8749.41 | 1.61% |
| 2025-07-18 | 7.50 | 7.51 | 0.01 | 0.13% | 7.46 | 7.55 | 84052 | 6305.16 | 1.18% |
| 2025-07-17 | 7.43 | 7.50 | 0.07 | 0.94% | 7.43 | 7.56 | 105020 | 7879.80 | 1.47% |
| 2025-07-16 | 7.41 | 7.43 | 0.02 | 0.27% | 7.39 | 7.44 | 72684 | 5389.12 | 1.02% |
| 2025-07-15 | 7.46 | 7.41 | -0.10 | -1.33% | 7.33 | 7.50 | 98397 | 7279.48 | 1.38% |
| 2025-07-14 | 7.52 | 7.51 | 0.02 | 0.27% | 7.48 | 7.58 | 99209 | 7463.15 | 1.39% |
| 2025-07-11 | 7.48 | 7.49 | -0.02 | -0.27% | 7.39 | 7.51 | 112355 | 8373.25 | 1.57% |
| 2025-07-10 | 7.50 | 7.51 | 0.02 | 0.27% | 7.46 | 7.51 | 99914 | 7484.31 | 1.40% |
| 2025-07-09 | 7.39 | 7.49 | 0.08 | 1.08% | 7.37 | 7.52 | 169446 | 12651.66 | 2.37% |
| 2025-07-08 | 7.42 | 7.41 | 0.03 | 0.41% | 7.34 | 7.45 | 127339 | 9402.90 | 1.78% |
| 2025-07-07 | 7.25 | 7.38 | 0.15 | 2.07% | 7.24 | 7.41 | 157670 | 11601.66 | 2.20% |
| 2025-07-04 | 7.28 | 7.23 | -0.05 | -0.69% | 7.19 | 7.32 | 93035 | 6738.27 | 1.30% |
| 2025-07-03 | 7.26 | 7.28 | 0.03 | 0.41% | 7.23 | 7.29 | 84252 | 6123.69 | 1.18% |
| 2025-07-02 | 7.20 | 7.25 | 0.01 | 0.14% | 7.20 | 7.29 | 93378 | 6771.08 | 1.31% |
| 2025-07-01 | 7.22 | 7.24 | 0.00 | 0.00% | 7.18 | 7.27 | 82481 | 5962.70 | 1.15% |
| 2025-06-30 | 7.21 | 7.24 | 0.02 | 0.28% | 7.16 | 7.26 | 84590 | 6102.57 | 1.18% |
泉阳泉(600189)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。
