| 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 | 3.56 | 3.60 | 0.03 | 0.84% | 3.52 | 3.60 | 87627 | 3127.94 | 1.70% |
| 2025-04-02 | 3.62 | 3.57 | -0.07 | -1.92% | 3.56 | 3.64 | 84894 | 3047.34 | 1.65% |
| 2025-04-01 | 3.57 | 3.64 | 0.09 | 2.54% | 3.57 | 3.75 | 136472 | 4989.00 | 2.65% |
| 2025-03-31 | 3.60 | 3.55 | -0.07 | -1.93% | 3.49 | 3.61 | 89591 | 3171.34 | 1.74% |
| 2025-03-28 | 3.69 | 3.62 | -0.09 | -2.43% | 3.60 | 3.73 | 95433 | 3467.14 | 1.86% |
| 2025-03-27 | 3.80 | 3.71 | -0.09 | -2.37% | 3.70 | 3.80 | 115791 | 4312.76 | 2.25% |
| 2025-03-26 | 3.63 | 3.80 | 0.13 | 3.54% | 3.63 | 3.91 | 193296 | 7376.26 | 3.76% |
| 2025-03-25 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.71 | 123202 | 4510.87 | 2.40% |
| 2025-03-24 | 3.80 | 3.64 | -0.13 | -3.45% | 3.57 | 3.81 | 151512 | 5552.12 | 2.95% |
| 2025-03-21 | 3.89 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 149905 | 5718.16 | 2.91% |
| 2025-03-20 | 3.87 | 3.90 | 0.02 | 0.52% | 3.83 | 3.92 | 132718 | 5152.58 | 2.58% |
| 2025-03-19 | 3.95 | 3.88 | -0.07 | -1.77% | 3.84 | 3.96 | 210966 | 8174.99 | 4.10% |
| 2025-03-18 | 3.97 | 3.95 | -0.03 | -0.75% | 3.94 | 4.02 | 190984 | 7582.12 | 3.71% |
| 2025-03-17 | 3.95 | 3.98 | 0.00 | 0.00% | 3.91 | 3.99 | 203069 | 8035.88 | 3.95% |
| 2025-03-14 | 4.08 | 3.98 | -0.05 | -1.24% | 3.93 | 4.13 | 275913 | 11001.22 | 5.36% |
| 2025-03-13 | 4.09 | 4.03 | -0.11 | -2.66% | 3.95 | 4.14 | 321983 | 12910.08 | 6.26% |
| 2025-03-12 | 4.29 | 4.14 | -0.18 | -4.17% | 4.11 | 4.31 | 466559 | 19382.15 | 9.07% |
| 2025-03-11 | 4.17 | 4.32 | 0.13 | 3.10% | 4.04 | 4.39 | 582001 | 24568.91 | 11.31% |
| 2025-03-10 | 4.13 | 4.19 | 0.09 | 2.20% | 4.10 | 4.51 | 866463 | 36887.14 | 16.84% |
| 2025-03-07 | 3.73 | 4.10 | 0.37 | 9.92% | 3.67 | 4.10 | 411324 | 16253.54 | 8.00% |
| 2025-03-06 | 3.73 | 3.73 | -0.07 | -1.84% | 3.66 | 3.78 | 453091 | 16853.46 | 8.81% |
| 2025-03-05 | 3.69 | 3.80 | -0.20 | -5.00% | 3.60 | 3.81 | 632220 | 23443.59 | 12.29% |
| 2025-03-04 | 3.94 | 4.00 | 0.13 | 3.36% | 3.90 | 4.26 | 870662 | 36047.12 | 16.93% |
| 2025-03-03 | 3.49 | 3.87 | 0.35 | 9.94% | 3.49 | 3.87 | 174930 | 6630.39 | 3.40% |
| 2025-02-28 | 3.39 | 3.52 | 0.12 | 3.53% | 3.39 | 3.74 | 347405 | 12406.54 | 6.75% |
| 2025-02-27 | 3.42 | 3.40 | -0.02 | -0.58% | 3.35 | 3.45 | 91587 | 3102.62 | 1.78% |
| 2025-02-26 | 3.40 | 3.42 | 0.04 | 1.18% | 3.38 | 3.44 | 84251 | 2875.51 | 1.64% |
| 2025-02-25 | 3.39 | 3.38 | -0.02 | -0.59% | 3.35 | 3.45 | 73559 | 2509.66 | 1.43% |
| 2025-02-24 | 3.37 | 3.40 | 0.01 | 0.29% | 3.33 | 3.44 | 89908 | 3052.15 | 1.75% |
| 2025-02-21 | 3.47 | 3.39 | -0.07 | -2.02% | 3.33 | 3.48 | 115563 | 3881.84 | 2.25% |
| 2025-02-20 | 3.40 | 3.46 | 0.07 | 2.06% | 3.39 | 3.48 | 72399 | 2493.71 | 1.41% |
| 2025-02-19 | 3.33 | 3.39 | 0.06 | 1.80% | 3.31 | 3.42 | 56180 | 1898.19 | 1.09% |
| 2025-02-18 | 3.42 | 3.33 | -0.10 | -2.92% | 3.32 | 3.46 | 69315 | 2347.92 | 1.35% |
| 2025-02-17 | 3.37 | 3.43 | 0.06 | 1.78% | 3.33 | 3.48 | 90706 | 3102.57 | 1.76% |
| 2025-02-14 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.43 | 51313 | 1739.41 | 1.00% |
| 2025-02-13 | 3.45 | 3.40 | -0.03 | -0.87% | 3.39 | 3.46 | 48967 | 1674.18 | 0.95% |
| 2025-02-12 | 3.43 | 3.43 | 0.01 | 0.29% | 3.38 | 3.46 | 67894 | 2315.21 | 1.32% |
| 2025-02-11 | 3.53 | 3.42 | -0.07 | -2.01% | 3.39 | 3.54 | 67589 | 2310.16 | 1.31% |
| 2025-02-10 | 3.43 | 3.49 | 0.05 | 1.45% | 3.43 | 3.50 | 73734 | 2553.03 | 1.43% |
| 2025-02-07 | 3.38 | 3.44 | 0.08 | 2.38% | 3.35 | 3.46 | 96149 | 3289.45 | 1.87% |
| 2025-02-06 | 3.27 | 3.36 | 0.09 | 2.75% | 3.25 | 3.36 | 78272 | 2588.63 | 1.52% |
| 2025-02-05 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.32 | 80964 | 2645.79 | 1.57% |
| 2025-01-27 | 3.30 | 3.23 | 0.00 | 0.00% | 3.23 | 3.34 | 59409 | 1952.49 | 1.15% |
| 2025-01-24 | 3.17 | 3.23 | 0.04 | 1.25% | 3.13 | 3.25 | 66086 | 2112.70 | 1.28% |
| 2025-01-23 | 3.17 | 3.19 | 0.03 | 0.95% | 3.17 | 3.31 | 82674 | 2674.78 | 1.61% |
| 2025-01-22 | 3.15 | 3.16 | 0.00 | 0.00% | 3.11 | 3.20 | 53413 | 1688.39 | 1.04% |
| 2025-01-21 | 3.30 | 3.16 | -0.11 | -3.36% | 3.16 | 3.31 | 77458 | 2481.40 | 1.51% |
| 2025-01-20 | 3.24 | 3.27 | 0.02 | 0.62% | 3.10 | 3.32 | 99818 | 3236.38 | 1.94% |
| 2025-01-17 | 3.24 | 3.25 | -0.01 | -0.31% | 3.15 | 3.25 | 79433 | 2546.42 | 1.54% |
| 2025-01-16 | 3.26 | 3.26 | 0.01 | 0.31% | 3.21 | 3.33 | 73660 | 2412.22 | 1.43% |
| 2025-01-15 | 3.27 | 3.25 | 0.01 | 0.31% | 3.17 | 3.29 | 87855 | 2834.17 | 1.71% |
| 2025-01-14 | 3.08 | 3.24 | 0.16 | 5.19% | 3.08 | 3.24 | 97173 | 3094.86 | 1.89% |
| 2025-01-13 | 3.05 | 3.08 | 0.04 | 1.32% | 2.95 | 3.13 | 73682 | 2256.83 | 1.43% |
| 2025-01-10 | 3.18 | 3.04 | -0.13 | -4.10% | 3.03 | 3.22 | 77257 | 2407.01 | 1.50% |
| 2025-01-09 | 3.14 | 3.17 | 0.04 | 1.28% | 3.13 | 3.23 | 69894 | 2226.30 | 1.36% |
| 2025-01-08 | 3.17 | 3.13 | -0.03 | -0.95% | 3.04 | 3.19 | 88146 | 2747.10 | 1.71% |
| 2025-01-07 | 3.05 | 3.16 | 0.11 | 3.61% | 3.05 | 3.17 | 79316 | 2457.45 | 1.54% |
| 2025-01-06 | 3.03 | 3.05 | -0.01 | -0.33% | 2.93 | 3.10 | 94200 | 2849.66 | 1.83% |
| 2025-01-03 | 3.25 | 3.06 | -0.16 | -4.97% | 3.03 | 3.25 | 106004 | 3306.77 | 2.06% |
| 2025-01-02 | 3.25 | 3.22 | -0.05 | -1.53% | 3.20 | 3.37 | 74308 | 2442.26 | 1.44% |
| 2024-12-31 | 3.33 | 3.27 | -0.07 | -2.10% | 3.25 | 3.37 | 60892 | 2010.62 | 1.18% |
| 2024-12-30 | 3.39 | 3.34 | -0.07 | -2.05% | 3.21 | 3.39 | 116605 | 3828.33 | 2.27% |
| 2024-12-27 | 3.36 | 3.41 | 0.08 | 2.40% | 3.32 | 3.48 | 97219 | 3333.67 | 1.89% |
| 2024-12-26 | 3.27 | 3.33 | 0.07 | 2.15% | 3.26 | 3.39 | 110672 | 3700.95 | 2.15% |
| 2024-12-25 | 3.41 | 3.26 | -0.14 | -4.12% | 3.19 | 3.42 | 114299 | 3739.17 | 2.22% |
| 2024-12-24 | 3.41 | 3.40 | -0.06 | -1.73% | 3.29 | 3.50 | 148764 | 5010.06 | 2.89% |
| 2024-12-23 | 3.76 | 3.46 | -0.33 | -8.71% | 3.41 | 3.77 | 247331 | 8669.18 | 4.81% |
| 2024-12-20 | 3.78 | 3.79 | 0.02 | 0.53% | 3.73 | 3.84 | 89113 | 3379.34 | 1.73% |
| 2024-12-19 | 3.78 | 3.77 | -0.04 | -1.05% | 3.70 | 3.80 | 97716 | 3670.53 | 1.90% |
| 2024-12-18 | 3.91 | 3.81 | -0.11 | -2.81% | 3.77 | 3.93 | 154380 | 5923.95 | 3.00% |
| 2024-12-17 | 4.14 | 3.92 | -0.23 | -5.54% | 3.88 | 4.28 | 191661 | 7694.50 | 3.73% |
| 2024-12-16 | 4.23 | 4.15 | -0.03 | -0.72% | 4.13 | 4.23 | 104867 | 4372.49 | 2.04% |
| 2024-12-13 | 4.31 | 4.18 | -0.14 | -3.24% | 4.15 | 4.32 | 139061 | 5878.74 | 2.70% |
| 2024-12-12 | 4.22 | 4.32 | 0.11 | 2.61% | 4.19 | 4.33 | 170209 | 7274.37 | 3.31% |
| 2024-12-11 | 4.09 | 4.21 | 0.11 | 2.68% | 4.07 | 4.21 | 142506 | 5951.51 | 2.77% |
| 2024-12-10 | 4.24 | 4.10 | -0.03 | -0.73% | 4.10 | 4.24 | 145423 | 6032.78 | 2.83% |
| 2024-12-09 | 4.21 | 4.13 | -0.08 | -1.90% | 4.06 | 4.24 | 149935 | 6190.17 | 2.91% |
| 2024-12-06 | 4.08 | 4.21 | 0.13 | 3.19% | 4.05 | 4.23 | 195860 | 8147.48 | 3.81% |
| 2024-12-05 | 3.97 | 4.08 | 0.09 | 2.26% | 3.93 | 4.08 | 139204 | 5622.59 | 2.71% |
| 2024-12-04 | 4.13 | 3.99 | -0.06 | -1.48% | 3.97 | 4.18 | 182087 | 7392.21 | 3.54% |
华阳新材(600281)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。
