| 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 | 7.59 | 7.78 | 0.24 | 3.18% | 7.59 | 7.82 | 90683 | 7018.13 | 1.27% |
| 2026-03-24 | 7.44 | 7.54 | 0.25 | 3.43% | 7.30 | 7.57 | 100324 | 7471.54 | 1.40% |
| 2026-03-23 | 7.73 | 7.29 | -0.55 | -7.02% | 7.24 | 7.79 | 173061 | 12934.72 | 2.42% |
| 2026-03-20 | 7.94 | 7.84 | -0.10 | -1.26% | 7.80 | 8.02 | 91903 | 7241.53 | 1.29% |
| 2026-03-19 | 8.02 | 7.94 | -0.14 | -1.73% | 7.91 | 8.08 | 82532 | 6590.45 | 1.15% |
| 2026-03-18 | 8.20 | 8.08 | -0.09 | -1.10% | 8.01 | 8.20 | 94970 | 7663.11 | 1.33% |
| 2026-03-17 | 8.25 | 8.17 | -0.09 | -1.09% | 8.16 | 8.39 | 82919 | 6855.79 | 1.16% |
| 2026-03-16 | 8.17 | 8.26 | 0.09 | 1.10% | 8.12 | 8.28 | 77270 | 6338.88 | 1.08% |
| 2026-03-13 | 8.27 | 8.17 | -0.11 | -1.33% | 8.14 | 8.32 | 86802 | 7138.19 | 1.21% |
| 2026-03-12 | 8.34 | 8.28 | -0.10 | -1.19% | 8.26 | 8.39 | 81523 | 6777.19 | 1.14% |
| 2026-03-11 | 8.55 | 8.38 | -0.16 | -1.87% | 8.31 | 8.56 | 99582 | 8365.58 | 1.39% |
| 2026-03-10 | 8.35 | 8.54 | 0.24 | 2.89% | 8.31 | 8.61 | 113645 | 9682.10 | 1.59% |
| 2026-03-09 | 8.32 | 8.30 | -0.10 | -1.19% | 8.20 | 8.39 | 99730 | 8248.75 | 1.39% |
| 2026-03-06 | 8.23 | 8.40 | 0.15 | 1.82% | 8.19 | 8.44 | 100549 | 8397.89 | 1.41% |
| 2026-03-05 | 8.37 | 8.25 | -0.05 | -0.60% | 8.22 | 8.42 | 112676 | 9350.21 | 1.58% |
| 2026-03-04 | 8.34 | 8.30 | -0.04 | -0.48% | 8.22 | 8.41 | 107219 | 8895.89 | 1.50% |
| 2026-03-03 | 8.49 | 8.34 | -0.10 | -1.18% | 8.33 | 8.62 | 158854 | 13432.00 | 2.22% |
| 2026-03-02 | 8.65 | 8.44 | -0.24 | -2.76% | 8.40 | 8.65 | 135046 | 11447.51 | 1.89% |
| 2026-02-27 | 8.83 | 8.68 | -0.15 | -1.70% | 8.63 | 8.85 | 118104 | 10301.94 | 1.65% |
| 2026-02-26 | 8.80 | 8.83 | 0.01 | 0.11% | 8.77 | 9.02 | 167553 | 14833.60 | 2.34% |
| 2026-02-25 | 8.49 | 8.82 | 0.34 | 4.01% | 8.49 | 9.13 | 296369 | 26247.64 | 4.14% |
| 2026-02-24 | 8.22 | 8.48 | 0.31 | 3.79% | 8.20 | 8.60 | 187074 | 15848.56 | 2.62% |
| 2026-02-13 | 8.24 | 8.17 | -0.06 | -0.73% | 8.15 | 8.27 | 83415 | 6850.82 | 1.17% |
| 2026-02-12 | 8.33 | 8.23 | -0.04 | -0.48% | 8.23 | 8.42 | 89955 | 7467.68 | 1.26% |
| 2026-02-11 | 8.35 | 8.27 | -0.09 | -1.08% | 8.25 | 8.52 | 109548 | 9147.65 | 1.53% |
| 2026-02-10 | 8.33 | 8.36 | 0.03 | 0.36% | 8.23 | 8.38 | 105987 | 8812.64 | 1.48% |
| 2026-02-09 | 8.42 | 8.33 | -0.04 | -0.48% | 8.28 | 8.43 | 119795 | 9994.30 | 1.67% |
| 2026-02-06 | 8.40 | 8.37 | -0.08 | -0.95% | 8.34 | 8.51 | 102665 | 8660.21 | 1.44% |
| 2026-02-05 | 8.56 | 8.45 | -0.14 | -1.63% | 8.40 | 8.60 | 132288 | 11209.80 | 1.85% |
| 2026-02-04 | 8.50 | 8.59 | 0.07 | 0.82% | 8.45 | 8.64 | 142848 | 12231.78 | 2.00% |
| 2026-02-03 | 8.31 | 8.52 | 0.25 | 3.02% | 8.27 | 8.59 | 186121 | 15729.63 | 2.60% |
| 2026-02-02 | 8.35 | 8.27 | -0.08 | -0.96% | 8.22 | 8.40 | 192800 | 16076.73 | 2.70% |
| 2026-01-30 | 8.37 | 8.35 | -0.02 | -0.24% | 8.22 | 8.47 | 193557 | 16127.14 | 2.71% |
| 2026-01-29 | 8.41 | 8.37 | -0.07 | -0.83% | 8.27 | 8.45 | 242202 | 20245.29 | 3.39% |
| 2026-01-28 | 8.71 | 8.44 | -0.28 | -3.21% | 8.41 | 8.76 | 286418 | 24399.35 | 4.00% |
| 2026-01-27 | 8.55 | 8.72 | 0.17 | 1.99% | 8.47 | 8.88 | 326160 | 28375.68 | 4.56% |
| 2026-01-26 | 8.44 | 8.55 | 0.18 | 2.15% | 8.40 | 8.87 | 377693 | 32491.11 | 5.28% |
| 2026-01-23 | 8.19 | 8.37 | 0.20 | 2.45% | 8.13 | 8.57 | 419504 | 35086.70 | 5.87% |
| 2026-01-22 | 8.10 | 8.17 | 0.07 | 0.86% | 8.08 | 8.33 | 346597 | 28440.99 | 4.85% |
| 2026-01-21 | 8.11 | 8.10 | -0.03 | -0.37% | 7.99 | 8.29 | 399743 | 32420.38 | 5.59% |
| 2026-01-20 | 8.22 | 8.13 | 0.02 | 0.25% | 7.90 | 8.32 | 831016 | 67100.32 | 11.62% |
| 2026-01-19 | 7.65 | 8.11 | 0.74 | 10.04% | 7.65 | 8.11 | 327989 | 26324.91 | 4.59% |
| 2026-01-16 | 7.39 | 7.37 | -0.03 | -0.41% | 7.32 | 7.48 | 142129 | 10488.07 | 1.99% |
| 2026-01-15 | 7.36 | 7.40 | 0.07 | 0.95% | 7.34 | 7.59 | 196822 | 14628.51 | 2.75% |
| 2026-01-14 | 7.29 | 7.33 | 0.04 | 0.55% | 7.22 | 7.43 | 246035 | 18061.41 | 3.44% |
| 2026-01-13 | 7.11 | 7.29 | 0.20 | 2.82% | 7.11 | 7.44 | 307332 | 22380.90 | 4.30% |
| 2026-01-12 | 7.05 | 7.09 | 0.04 | 0.57% | 7.02 | 7.10 | 168209 | 11875.46 | 2.35% |
| 2026-01-09 | 7.02 | 7.05 | 0.01 | 0.14% | 7.00 | 7.08 | 110601 | 7776.37 | 1.55% |
| 2026-01-08 | 7.11 | 7.04 | 0.06 | 0.86% | 7.03 | 7.14 | 135253 | 9569.54 | 1.89% |
| 2026-01-07 | 6.96 | 6.98 | 0.00 | 0.00% | 6.92 | 7.05 | 98420 | 6864.81 | 1.38% |
| 2026-01-06 | 6.94 | 6.98 | 0.04 | 0.58% | 6.92 | 6.98 | 83294 | 5790.91 | 1.16% |
| 2026-01-05 | 6.93 | 6.94 | 0.03 | 0.43% | 6.93 | 7.01 | 92453 | 6432.62 | 1.29% |
| 2025-12-31 | 6.88 | 6.91 | 0.02 | 0.29% | 6.83 | 6.92 | 77606 | 5335.22 | 1.09% |
| 2025-12-30 | 7.01 | 6.89 | -0.11 | -1.57% | 6.87 | 7.02 | 142297 | 9850.78 | 1.99% |
| 2025-12-29 | 7.06 | 7.00 | -0.09 | -1.27% | 6.99 | 7.09 | 144964 | 10175.48 | 2.03% |
| 2025-12-26 | 7.14 | 7.09 | -0.03 | -0.42% | 7.02 | 7.15 | 124138 | 8793.75 | 1.74% |
| 2025-12-25 | 7.12 | 7.12 | -0.03 | -0.42% | 7.10 | 7.16 | 82790 | 5903.29 | 1.16% |
| 2025-12-24 | 7.12 | 7.15 | 0.01 | 0.14% | 7.12 | 7.19 | 94419 | 6748.00 | 1.32% |
| 2025-12-23 | 7.29 | 7.14 | -0.17 | -2.33% | 7.12 | 7.32 | 108021 | 7773.37 | 1.51% |
| 2025-12-22 | 7.35 | 7.31 | -0.06 | -0.81% | 7.25 | 7.35 | 123808 | 9039.53 | 1.73% |
| 2025-12-19 | 7.20 | 7.37 | 0.11 | 1.52% | 7.20 | 7.37 | 118636 | 8653.77 | 1.66% |
| 2025-12-18 | 7.14 | 7.26 | 0.09 | 1.26% | 7.12 | 7.39 | 188508 | 13705.33 | 2.64% |
| 2025-12-17 | 7.12 | 7.17 | 0.05 | 0.70% | 7.07 | 7.21 | 139867 | 9984.74 | 1.96% |
| 2025-12-16 | 7.11 | 7.12 | 0.00 | 0.00% | 7.07 | 7.22 | 102424 | 7308.04 | 1.43% |
| 2025-12-15 | 7.07 | 7.12 | 0.09 | 1.28% | 7.07 | 7.20 | 125045 | 8938.96 | 1.75% |
| 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% |
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。
