| 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 | 7.09 | 7.03 | -0.04 | -0.57% | 7.01 | 7.18 | 140980 | 9984.20 | 1.97% |
| 2025-12-11 | 7.18 | 7.07 | -0.12 | -1.67% | 7.07 | 7.22 | 158898 | 11301.59 | 2.22% |
| 2025-12-10 | 7.25 | 7.19 | -0.06 | -0.83% | 7.17 | 7.31 | 95311 | 6872.80 | 1.33% |
| 2025-12-09 | 7.31 | 7.25 | -0.09 | -1.23% | 7.19 | 7.33 | 105230 | 7637.40 | 1.47% |
| 2025-12-08 | 7.38 | 7.34 | -0.03 | -0.41% | 7.27 | 7.40 | 108057 | 7914.79 | 1.51% |
| 2025-12-05 | 7.27 | 7.37 | 0.08 | 1.10% | 7.18 | 7.39 | 111260 | 8127.56 | 1.56% |
| 2025-12-04 | 7.57 | 7.29 | -0.29 | -3.83% | 7.26 | 7.57 | 128564 | 9493.29 | 1.80% |
| 2025-12-03 | 7.60 | 7.58 | -0.02 | -0.26% | 7.50 | 7.65 | 148630 | 11237.52 | 2.08% |
| 2025-12-02 | 7.50 | 7.60 | 0.06 | 0.80% | 7.48 | 7.74 | 247321 | 18783.01 | 3.46% |
| 2025-12-01 | 7.20 | 7.54 | 0.34 | 4.72% | 7.17 | 7.63 | 292154 | 21861.31 | 4.08% |
| 2025-11-28 | 7.16 | 7.20 | 0.04 | 0.56% | 7.10 | 7.20 | 91433 | 6543.66 | 1.28% |
| 2025-11-27 | 7.15 | 7.16 | 0.03 | 0.42% | 7.07 | 7.20 | 83630 | 5971.86 | 1.17% |
| 2025-11-26 | 7.14 | 7.13 | -0.01 | -0.14% | 7.08 | 7.21 | 104272 | 7442.46 | 1.46% |
| 2025-11-25 | 7.16 | 7.14 | 0.01 | 0.14% | 7.10 | 7.18 | 82981 | 5922.34 | 1.16% |
| 2025-11-24 | 7.10 | 7.13 | 0.07 | 0.99% | 7.08 | 7.16 | 98287 | 7000.05 | 1.37% |
| 2025-11-21 | 7.24 | 7.06 | -0.22 | -3.02% | 7.06 | 7.37 | 154347 | 11071.14 | 2.16% |
| 2025-11-20 | 7.38 | 7.28 | -0.09 | -1.22% | 7.24 | 7.38 | 100141 | 7300.61 | 1.40% |
| 2025-11-19 | 7.43 | 7.37 | -0.07 | -0.94% | 7.31 | 7.49 | 87735 | 6468.38 | 1.23% |
| 2025-11-18 | 7.63 | 7.44 | -0.21 | -2.75% | 7.40 | 7.65 | 143458 | 10754.60 | 2.01% |
| 2025-11-17 | 7.53 | 7.65 | 0.10 | 1.32% | 7.50 | 7.68 | 159156 | 12094.81 | 2.23% |
| 2025-11-14 | 7.60 | 7.55 | -0.07 | -0.92% | 7.52 | 7.68 | 151667 | 11494.09 | 2.12% |
| 2025-11-13 | 7.62 | 7.62 | -0.03 | -0.39% | 7.53 | 7.68 | 193104 | 14682.50 | 2.70% |
| 2025-11-12 | 7.50 | 7.65 | 0.15 | 2.00% | 7.47 | 7.88 | 345541 | 26536.00 | 4.83% |
| 2025-11-11 | 7.48 | 7.50 | 0.00 | 0.00% | 7.43 | 7.53 | 138410 | 10352.47 | 1.94% |
| 2025-11-10 | 7.36 | 7.50 | 0.14 | 1.90% | 7.30 | 7.53 | 169916 | 12641.21 | 2.38% |
| 2025-11-07 | 7.40 | 7.36 | -0.03 | -0.41% | 7.33 | 7.46 | 141901 | 10486.65 | 1.98% |
| 2025-11-06 | 7.44 | 7.39 | -0.03 | -0.40% | 7.37 | 7.49 | 151883 | 11245.01 | 2.12% |
| 2025-11-05 | 7.62 | 7.42 | -0.06 | -0.80% | 7.41 | 7.64 | 265259 | 19922.91 | 3.71% |
| 2025-11-04 | 7.38 | 7.48 | 0.16 | 2.19% | 7.32 | 7.59 | 326328 | 24439.13 | 4.56% |
| 2025-11-03 | 7.19 | 7.32 | 0.20 | 2.81% | 7.15 | 7.39 | 243597 | 17788.37 | 3.41% |
| 2025-10-31 | 7.10 | 7.12 | 0.04 | 0.56% | 7.07 | 7.14 | 90085 | 6407.75 | 1.26% |
| 2025-10-30 | 7.07 | 7.08 | 0.01 | 0.14% | 7.02 | 7.14 | 85380 | 6056.32 | 1.19% |
| 2025-10-29 | 7.10 | 7.07 | -0.04 | -0.56% | 7.05 | 7.11 | 73994 | 5229.59 | 1.03% |
| 2025-10-28 | 7.10 | 7.11 | -0.01 | -0.14% | 7.09 | 7.15 | 52514 | 3738.26 | 0.73% |
| 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% |
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。
