| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.80 | 6.88 | 0.03 | 0.44% | 6.77 | 6.90 | 60230 | 4126.08 | 0.84% |
| 2025-04-02 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.87 | 55848 | 3821.06 | 0.78% |
| 2025-04-01 | 6.81 | 6.85 | 0.03 | 0.44% | 6.80 | 6.91 | 57365 | 3936.52 | 0.80% |
| 2025-03-31 | 6.90 | 6.82 | -0.08 | -1.16% | 6.78 | 6.90 | 77179 | 5271.01 | 1.08% |
| 2025-03-28 | 6.98 | 6.90 | -0.11 | -1.57% | 6.89 | 7.00 | 70114 | 4861.04 | 0.98% |
| 2025-03-27 | 7.00 | 7.01 | 0.02 | 0.29% | 6.91 | 7.12 | 94226 | 6607.01 | 1.32% |
| 2025-03-26 | 6.93 | 6.99 | 0.02 | 0.29% | 6.92 | 7.01 | 57790 | 4030.45 | 0.81% |
| 2025-03-25 | 6.92 | 6.97 | 0.07 | 1.01% | 6.83 | 6.97 | 89999 | 6201.98 | 1.26% |
| 2025-03-24 | 7.01 | 6.90 | -0.11 | -1.57% | 6.83 | 7.01 | 124120 | 8578.89 | 1.74% |
| 2025-03-21 | 7.12 | 7.01 | -0.12 | -1.68% | 6.98 | 7.15 | 117797 | 8286.02 | 1.65% |
| 2025-03-20 | 7.15 | 7.13 | -0.01 | -0.14% | 7.12 | 7.19 | 65977 | 4721.85 | 0.92% |
| 2025-03-19 | 7.18 | 7.14 | -0.05 | -0.70% | 7.13 | 7.22 | 73127 | 5244.27 | 1.02% |
| 2025-03-18 | 7.23 | 7.19 | -0.03 | -0.42% | 7.13 | 7.24 | 89483 | 6415.03 | 1.25% |
| 2025-03-17 | 7.29 | 7.22 | -0.01 | -0.14% | 7.19 | 7.30 | 110441 | 7987.23 | 1.54% |
| 2025-03-14 | 7.11 | 7.23 | 0.14 | 1.97% | 7.09 | 7.26 | 173079 | 12468.78 | 2.42% |
| 2025-03-13 | 7.11 | 7.09 | -0.02 | -0.28% | 7.00 | 7.14 | 103384 | 7289.78 | 1.45% |
| 2025-03-12 | 7.10 | 7.11 | 0.01 | 0.14% | 7.05 | 7.22 | 96545 | 6876.32 | 1.35% |
| 2025-03-11 | 7.01 | 7.10 | 0.02 | 0.28% | 6.99 | 7.10 | 84515 | 5973.03 | 1.18% |
| 2025-03-10 | 6.96 | 7.08 | 0.08 | 1.14% | 6.96 | 7.10 | 100504 | 7070.69 | 1.41% |
| 2025-03-07 | 6.99 | 7.00 | -0.03 | -0.43% | 6.96 | 7.10 | 94461 | 6633.62 | 1.32% |
| 2025-03-06 | 6.90 | 7.03 | 0.13 | 1.88% | 6.89 | 7.04 | 101449 | 7072.02 | 1.42% |
| 2025-03-05 | 6.96 | 6.90 | -0.06 | -0.86% | 6.85 | 6.99 | 66323 | 4569.28 | 0.93% |
| 2025-03-04 | 6.89 | 6.96 | 0.03 | 0.43% | 6.85 | 6.96 | 70454 | 4861.66 | 0.99% |
| 2025-03-03 | 7.03 | 6.93 | -0.10 | -1.42% | 6.92 | 7.07 | 99206 | 6938.11 | 1.39% |
| 2025-02-28 | 7.18 | 7.03 | -0.16 | -2.23% | 7.00 | 7.19 | 88614 | 6293.41 | 1.24% |
| 2025-02-27 | 7.19 | 7.19 | 0.02 | 0.28% | 7.09 | 7.30 | 114543 | 8235.11 | 1.60% |
| 2025-02-26 | 7.18 | 7.17 | 0.01 | 0.14% | 7.15 | 7.23 | 63742 | 4576.35 | 0.89% |
| 2025-02-25 | 7.25 | 7.16 | -0.14 | -1.92% | 7.15 | 7.29 | 82265 | 5925.27 | 1.15% |
| 2025-02-24 | 7.29 | 7.30 | 0.05 | 0.69% | 7.25 | 7.45 | 93299 | 6838.48 | 1.30% |
| 2025-02-21 | 7.25 | 7.25 | 0.02 | 0.28% | 7.17 | 7.30 | 73282 | 5305.72 | 1.02% |
| 2025-02-20 | 7.20 | 7.23 | 0.03 | 0.42% | 7.16 | 7.33 | 69029 | 5002.84 | 0.97% |
| 2025-02-19 | 7.16 | 7.20 | 0.04 | 0.56% | 7.14 | 7.21 | 59446 | 4268.42 | 0.83% |
| 2025-02-18 | 7.36 | 7.16 | -0.24 | -3.24% | 7.15 | 7.39 | 81108 | 5879.93 | 1.13% |
| 2025-02-17 | 7.41 | 7.40 | -0.01 | -0.13% | 7.33 | 7.46 | 86272 | 6370.69 | 1.21% |
| 2025-02-14 | 7.43 | 7.41 | -0.10 | -1.33% | 7.40 | 7.51 | 73752 | 5483.45 | 1.03% |
| 2025-02-13 | 7.62 | 7.51 | -0.11 | -1.44% | 7.50 | 7.62 | 76033 | 5736.77 | 1.06% |
| 2025-02-12 | 7.45 | 7.62 | 0.16 | 2.14% | 7.41 | 7.77 | 150535 | 11485.82 | 2.10% |
| 2025-02-11 | 7.55 | 7.46 | -0.14 | -1.84% | 7.44 | 7.59 | 121328 | 9077.18 | 1.70% |
| 2025-02-10 | 7.07 | 7.60 | 0.56 | 7.95% | 7.07 | 7.70 | 294251 | 21907.66 | 4.11% |
| 2025-02-07 | 6.98 | 7.04 | 0.05 | 0.72% | 6.96 | 7.09 | 105239 | 7412.97 | 1.47% |
| 2025-02-06 | 6.90 | 6.99 | 0.07 | 1.01% | 6.87 | 6.99 | 65698 | 4552.98 | 0.92% |
| 2025-02-05 | 6.94 | 6.92 | 0.02 | 0.29% | 6.88 | 6.96 | 45409 | 3136.16 | 0.63% |
| 2025-01-27 | 6.95 | 6.90 | -0.02 | -0.29% | 6.88 | 7.00 | 48874 | 3388.65 | 0.68% |
| 2025-01-24 | 6.90 | 6.92 | 0.00 | 0.00% | 6.83 | 6.94 | 77727 | 5357.31 | 1.09% |
| 2025-01-23 | 7.02 | 6.92 | 0.02 | 0.29% | 6.92 | 7.06 | 58004 | 4061.12 | 0.81% |
| 2025-01-22 | 6.99 | 6.90 | -0.14 | -1.99% | 6.89 | 7.03 | 56537 | 3926.67 | 0.79% |
| 2025-01-21 | 7.08 | 7.04 | -0.04 | -0.56% | 7.00 | 7.13 | 55317 | 3892.63 | 0.77% |
| 2025-01-20 | 7.05 | 7.08 | 0.07 | 1.00% | 6.91 | 7.20 | 94632 | 6692.18 | 1.32% |
| 2025-01-17 | 7.01 | 7.01 | -0.03 | -0.43% | 6.93 | 7.05 | 59263 | 4149.81 | 0.83% |
| 2025-01-16 | 7.05 | 7.04 | 0.01 | 0.14% | 6.98 | 7.14 | 77101 | 5437.35 | 1.08% |
| 2025-01-15 | 7.13 | 7.03 | -0.09 | -1.26% | 7.02 | 7.14 | 70561 | 4986.15 | 0.99% |
| 2025-01-14 | 7.05 | 7.12 | 0.14 | 2.01% | 6.95 | 7.14 | 131686 | 9313.30 | 1.84% |
| 2025-01-13 | 6.74 | 6.98 | 0.16 | 2.35% | 6.67 | 7.00 | 81596 | 5615.08 | 1.14% |
| 2025-01-10 | 6.96 | 6.82 | -0.18 | -2.57% | 6.82 | 7.02 | 84083 | 5813.03 | 1.18% |
| 2025-01-09 | 7.05 | 7.00 | -0.04 | -0.57% | 6.95 | 7.05 | 60274 | 4217.31 | 0.84% |
| 2025-01-08 | 7.03 | 7.04 | -0.03 | -0.42% | 6.88 | 7.11 | 89372 | 6253.37 | 1.25% |
| 2025-01-07 | 6.99 | 7.07 | 0.16 | 2.32% | 6.92 | 7.07 | 85844 | 5996.47 | 1.20% |
| 2025-01-06 | 6.98 | 6.91 | -0.06 | -0.86% | 6.72 | 6.99 | 90769 | 6245.15 | 1.27% |
| 2025-01-03 | 7.15 | 6.97 | -0.17 | -2.38% | 6.92 | 7.18 | 121664 | 8554.04 | 1.70% |
| 2025-01-02 | 7.20 | 7.14 | -0.07 | -0.97% | 7.09 | 7.36 | 98155 | 7087.80 | 1.37% |
| 2024-12-31 | 7.36 | 7.21 | -0.13 | -1.77% | 7.21 | 7.41 | 90095 | 6574.65 | 1.26% |
| 2024-12-30 | 7.45 | 7.34 | -0.22 | -2.91% | 7.30 | 7.49 | 125611 | 9258.84 | 1.76% |
| 2024-12-27 | 7.60 | 7.56 | 0.05 | 0.67% | 7.55 | 7.77 | 161123 | 12320.07 | 2.25% |
| 2024-12-26 | 7.36 | 7.51 | 0.13 | 1.76% | 7.36 | 7.55 | 98482 | 7350.04 | 1.38% |
| 2024-12-25 | 7.47 | 7.38 | -0.13 | -1.73% | 7.28 | 7.58 | 104662 | 7720.67 | 1.46% |
| 2024-12-24 | 7.36 | 7.51 | 0.17 | 2.32% | 7.29 | 7.56 | 129214 | 9583.55 | 1.81% |
| 2024-12-23 | 7.83 | 7.34 | -0.50 | -6.38% | 7.31 | 7.83 | 193981 | 14571.36 | 2.71% |
| 2024-12-20 | 7.74 | 7.84 | 0.17 | 2.22% | 7.69 | 7.96 | 136318 | 10660.19 | 1.91% |
| 2024-12-19 | 7.74 | 7.67 | -0.12 | -1.54% | 7.56 | 7.79 | 151617 | 11616.38 | 2.12% |
| 2024-12-18 | 7.88 | 7.79 | -0.09 | -1.14% | 7.71 | 7.96 | 152090 | 11910.84 | 2.13% |
| 2024-12-17 | 8.32 | 7.88 | -0.44 | -5.29% | 7.79 | 8.36 | 297733 | 23753.73 | 4.16% |
| 2024-12-16 | 8.39 | 8.32 | -0.04 | -0.48% | 8.27 | 8.75 | 287619 | 24423.37 | 4.02% |
| 2024-12-13 | 8.60 | 8.36 | -0.20 | -2.34% | 8.35 | 8.67 | 293673 | 24841.89 | 4.11% |
| 2024-12-12 | 8.38 | 8.56 | 0.16 | 1.90% | 8.31 | 8.76 | 417195 | 35647.16 | 5.83% |
| 2024-12-11 | 8.10 | 8.40 | 0.23 | 2.82% | 8.05 | 8.45 | 303012 | 25282.93 | 4.24% |
| 2024-12-10 | 8.35 | 8.17 | 0.02 | 0.25% | 8.11 | 8.42 | 280814 | 23154.50 | 3.93% |
| 2024-12-09 | 8.37 | 8.15 | -0.20 | -2.40% | 8.08 | 8.40 | 184755 | 15148.40 | 2.58% |
| 2024-12-06 | 8.26 | 8.35 | 0.07 | 0.85% | 8.22 | 8.48 | 294691 | 24572.20 | 4.12% |
| 2024-12-05 | 8.22 | 8.28 | 0.03 | 0.36% | 8.09 | 8.29 | 233177 | 19076.01 | 3.26% |
| 2024-12-04 | 8.25 | 8.25 | -0.03 | -0.36% | 8.03 | 8.48 | 355931 | 29400.46 | 4.98% |
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。
