| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.18 | 7.22 | 0.04 | 0.56% | 7.18 | 7.28 | 110103 | 7960.59 | 1.54% |
| 2025-06-26 | 7.22 | 7.18 | -0.04 | -0.55% | 7.14 | 7.22 | 104564 | 7513.24 | 1.46% |
| 2025-06-25 | 7.25 | 7.22 | 0.03 | 0.42% | 7.14 | 7.25 | 124099 | 8931.38 | 1.74% |
| 2025-06-24 | 7.13 | 7.19 | 0.07 | 0.98% | 7.12 | 7.21 | 89886 | 6452.99 | 1.26% |
| 2025-06-23 | 7.01 | 7.12 | 0.06 | 0.85% | 6.97 | 7.13 | 103881 | 7352.12 | 1.45% |
| 2025-06-20 | 7.13 | 7.06 | -0.05 | -0.70% | 7.04 | 7.18 | 76715 | 5452.06 | 1.07% |
| 2025-06-19 | 7.24 | 7.11 | -0.16 | -2.20% | 7.09 | 7.28 | 98169 | 7029.60 | 1.37% |
| 2025-06-18 | 7.35 | 7.27 | -0.09 | -1.22% | 7.24 | 7.38 | 90882 | 6618.87 | 1.27% |
| 2025-06-17 | 7.35 | 7.36 | 0.00 | 0.00% | 7.33 | 7.43 | 81131 | 5981.94 | 1.13% |
| 2025-06-16 | 7.25 | 7.36 | 0.04 | 0.55% | 7.25 | 7.38 | 92053 | 6759.39 | 1.29% |
| 2025-06-13 | 7.58 | 7.32 | -0.32 | -4.19% | 7.29 | 7.59 | 214314 | 15842.28 | 3.00% |
| 2025-06-12 | 7.61 | 7.64 | 0.01 | 0.13% | 7.55 | 7.71 | 142809 | 10886.03 | 2.00% |
| 2025-06-11 | 7.68 | 7.63 | -0.08 | -1.04% | 7.61 | 7.70 | 141984 | 10853.15 | 1.99% |
| 2025-06-10 | 7.67 | 7.71 | 0.01 | 0.13% | 7.53 | 7.77 | 242106 | 18505.12 | 3.39% |
| 2025-06-09 | 7.62 | 7.70 | 0.07 | 0.92% | 7.60 | 7.72 | 179154 | 13746.31 | 2.50% |
| 2025-06-06 | 7.75 | 7.63 | -0.22 | -2.80% | 7.58 | 7.78 | 288742 | 22092.71 | 4.04% |
| 2025-06-05 | 8.22 | 7.85 | -0.35 | -4.27% | 7.78 | 8.28 | 488638 | 38867.83 | 6.83% |
| 2025-06-04 | 8.02 | 8.20 | 0.05 | 0.61% | 7.89 | 8.66 | 664747 | 54586.72 | 9.29% |
| 2025-06-03 | 7.91 | 8.15 | 0.23 | 2.90% | 7.66 | 8.15 | 501454 | 39527.52 | 7.01% |
| 2025-05-30 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.25 | 579026 | 46573.57 | 8.10% |
| 2025-05-29 | 7.83 | 7.89 | -0.15 | -1.87% | 7.73 | 8.02 | 518503 | 40665.46 | 7.25% |
| 2025-05-28 | 8.08 | 8.04 | 0.00 | 0.00% | 7.79 | 8.41 | 869870 | 70411.70 | 12.16% |
| 2025-05-27 | 7.56 | 8.04 | 0.73 | 9.99% | 7.56 | 8.04 | 433405 | 34364.58 | 6.06% |
| 2025-05-26 | 7.14 | 7.31 | 0.20 | 2.81% | 7.10 | 7.40 | 158432 | 11460.26 | 2.22% |
| 2025-05-23 | 7.11 | 7.11 | -0.03 | -0.42% | 7.10 | 7.24 | 80212 | 5742.93 | 1.12% |
| 2025-05-22 | 7.24 | 7.14 | -0.10 | -1.38% | 7.12 | 7.26 | 101965 | 7323.25 | 1.43% |
| 2025-05-21 | 7.25 | 7.24 | -0.02 | -0.28% | 7.22 | 7.36 | 125245 | 9116.47 | 1.75% |
| 2025-05-20 | 7.24 | 7.26 | 0.06 | 0.83% | 7.15 | 7.32 | 141578 | 10250.75 | 1.98% |
| 2025-05-19 | 7.08 | 7.20 | 0.11 | 1.55% | 7.03 | 7.24 | 150434 | 10740.54 | 2.10% |
| 2025-05-16 | 7.04 | 7.09 | 0.04 | 0.57% | 6.98 | 7.12 | 118350 | 8350.12 | 1.65% |
| 2025-05-15 | 6.87 | 7.05 | 0.20 | 2.92% | 6.84 | 7.12 | 213999 | 14958.74 | 2.99% |
| 2025-05-14 | 6.85 | 6.85 | -0.01 | -0.15% | 6.78 | 6.88 | 61664 | 4207.22 | 0.86% |
| 2025-05-13 | 6.94 | 6.86 | -0.05 | -0.72% | 6.84 | 6.94 | 61160 | 4207.57 | 0.86% |
| 2025-05-12 | 6.92 | 6.91 | 0.03 | 0.44% | 6.84 | 6.94 | 57913 | 3982.52 | 0.81% |
| 2025-05-09 | 6.90 | 6.88 | -0.02 | -0.29% | 6.85 | 6.94 | 56790 | 3912.84 | 0.79% |
| 2025-05-08 | 6.93 | 6.90 | -0.05 | -0.72% | 6.88 | 6.95 | 58629 | 4044.43 | 0.82% |
| 2025-05-07 | 6.87 | 6.95 | 0.11 | 1.61% | 6.83 | 6.95 | 105866 | 7300.83 | 1.48% |
| 2025-05-06 | 6.79 | 6.84 | 0.08 | 1.18% | 6.77 | 6.84 | 64265 | 4378.38 | 0.90% |
| 2025-04-30 | 6.75 | 6.76 | -0.01 | -0.15% | 6.75 | 6.89 | 70565 | 4806.05 | 0.99% |
| 2025-04-29 | 6.65 | 6.77 | 0.10 | 1.50% | 6.63 | 6.80 | 72300 | 4877.28 | 1.01% |
| 2025-04-28 | 6.74 | 6.67 | 0.02 | 0.30% | 6.66 | 6.84 | 106865 | 7220.12 | 1.49% |
| 2025-04-25 | 6.64 | 6.65 | 0.01 | 0.15% | 6.62 | 6.71 | 50006 | 3331.10 | 0.70% |
| 2025-04-24 | 6.72 | 6.64 | -0.09 | -1.34% | 6.60 | 6.73 | 73230 | 4876.95 | 1.02% |
| 2025-04-23 | 6.75 | 6.73 | 0.00 | 0.00% | 6.69 | 6.80 | 74096 | 4994.80 | 1.04% |
| 2025-04-22 | 6.74 | 6.73 | -0.01 | -0.15% | 6.69 | 6.79 | 46685 | 3150.17 | 0.65% |
| 2025-04-21 | 6.70 | 6.74 | 0.05 | 0.75% | 6.61 | 6.77 | 53688 | 3608.87 | 0.75% |
| 2025-04-18 | 6.73 | 6.69 | -0.09 | -1.33% | 6.66 | 6.77 | 70937 | 4753.06 | 0.99% |
| 2025-04-17 | 6.63 | 6.78 | 0.10 | 1.50% | 6.60 | 6.85 | 88966 | 6020.47 | 1.24% |
| 2025-04-16 | 6.68 | 6.68 | -0.04 | -0.60% | 6.51 | 6.74 | 83853 | 5569.79 | 1.17% |
| 2025-04-15 | 6.73 | 6.72 | 0.02 | 0.30% | 6.64 | 6.88 | 103758 | 7007.49 | 1.45% |
| 2025-04-14 | 6.61 | 6.70 | 0.12 | 1.82% | 6.58 | 6.70 | 87653 | 5833.72 | 1.23% |
| 2025-04-11 | 6.60 | 6.58 | -0.07 | -1.05% | 6.55 | 6.66 | 84506 | 5574.84 | 1.18% |
| 2025-04-10 | 6.53 | 6.65 | 0.08 | 1.22% | 6.53 | 6.80 | 150899 | 10053.93 | 2.11% |
| 2025-04-09 | 6.45 | 6.57 | 0.10 | 1.55% | 6.17 | 6.62 | 157884 | 10149.61 | 2.21% |
| 2025-04-08 | 6.18 | 6.47 | 0.28 | 4.52% | 6.12 | 6.63 | 154837 | 9825.03 | 2.16% |
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。
