| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.14 | 6.16 | 0.04 | 0.65% | 6.12 | 6.19 | 72551 | 4467.08 | 1.41% |
| 2025-10-24 | 6.23 | 6.12 | -0.11 | -1.77% | 6.11 | 6.24 | 83214 | 5121.96 | 1.62% |
| 2025-10-23 | 6.16 | 6.23 | 0.07 | 1.14% | 6.06 | 6.23 | 93354 | 5725.74 | 1.81% |
| 2025-10-22 | 6.12 | 6.16 | 0.01 | 0.16% | 6.08 | 6.18 | 71351 | 4383.22 | 1.39% |
| 2025-10-21 | 6.12 | 6.15 | 0.01 | 0.16% | 6.09 | 6.17 | 62700 | 3847.39 | 1.22% |
| 2025-10-20 | 6.10 | 6.14 | 0.04 | 0.66% | 6.06 | 6.14 | 73653 | 4495.09 | 1.43% |
| 2025-10-17 | 6.16 | 6.10 | -0.07 | -1.13% | 6.10 | 6.25 | 91266 | 5620.17 | 1.77% |
| 2025-10-16 | 6.29 | 6.17 | -0.14 | -2.22% | 6.16 | 6.29 | 114579 | 7106.48 | 2.23% |
| 2025-10-15 | 6.38 | 6.31 | -0.09 | -1.41% | 6.26 | 6.41 | 147095 | 9285.71 | 2.86% |
| 2025-10-14 | 6.69 | 6.40 | -0.20 | -3.03% | 6.36 | 6.69 | 300641 | 19395.94 | 5.84% |
| 2025-10-13 | 6.26 | 6.60 | 0.29 | 4.60% | 6.15 | 6.60 | 360986 | 23274.56 | 7.02% |
| 2025-10-10 | 6.33 | 6.31 | -0.02 | -0.32% | 6.20 | 6.38 | 161820 | 10188.67 | 3.15% |
| 2025-10-09 | 6.11 | 6.33 | 0.25 | 4.11% | 6.11 | 6.33 | 219586 | 13682.62 | 4.27% |
| 2025-09-30 | 5.99 | 6.08 | 0.08 | 1.33% | 5.96 | 6.14 | 109249 | 6641.36 | 2.12% |
| 2025-09-29 | 5.95 | 6.00 | 0.01 | 0.17% | 5.91 | 6.08 | 92068 | 5506.74 | 1.79% |
| 2025-09-26 | 5.93 | 5.99 | 0.10 | 1.70% | 5.88 | 6.25 | 164310 | 9983.38 | 3.19% |
| 2025-09-25 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 6.04 | 92513 | 5496.80 | 1.80% |
| 2025-09-24 | 5.84 | 5.93 | 0.07 | 1.19% | 5.80 | 5.94 | 99209 | 5838.42 | 1.93% |
| 2025-09-23 | 6.11 | 5.86 | -0.25 | -4.09% | 5.72 | 6.11 | 168038 | 9824.86 | 3.27% |
| 2025-09-22 | 6.25 | 6.11 | -0.14 | -2.24% | 6.07 | 6.27 | 110335 | 6753.44 | 2.14% |
| 2025-09-19 | 6.27 | 6.25 | -0.04 | -0.64% | 6.24 | 6.32 | 77235 | 4837.20 | 1.50% |
| 2025-09-18 | 6.41 | 6.29 | -0.15 | -2.33% | 6.26 | 6.42 | 156516 | 9940.79 | 3.04% |
| 2025-09-17 | 6.41 | 6.44 | -0.02 | -0.31% | 6.39 | 6.47 | 81337 | 5231.89 | 1.58% |
| 2025-09-16 | 6.50 | 6.46 | -0.03 | -0.46% | 6.37 | 6.53 | 134613 | 8646.85 | 2.62% |
| 2025-09-15 | 6.51 | 6.49 | -0.18 | -2.70% | 6.45 | 6.56 | 189342 | 12280.82 | 3.68% |
| 2025-09-12 | 6.37 | 6.67 | 0.23 | 3.57% | 6.37 | 6.84 | 339199 | 22328.08 | 6.59% |
| 2025-09-11 | 6.38 | 6.44 | 0.07 | 1.10% | 6.27 | 6.44 | 135989 | 8656.06 | 2.64% |
| 2025-09-10 | 6.36 | 6.37 | -0.02 | -0.31% | 6.32 | 6.42 | 107952 | 6867.69 | 2.10% |
| 2025-09-09 | 6.50 | 6.39 | -0.12 | -1.84% | 6.39 | 6.52 | 135062 | 8701.44 | 2.63% |
| 2025-09-08 | 6.48 | 6.51 | 0.04 | 0.62% | 6.48 | 6.55 | 134683 | 8768.29 | 2.62% |
| 2025-09-05 | 6.40 | 6.47 | 0.08 | 1.25% | 6.32 | 6.47 | 147370 | 9438.53 | 2.86% |
| 2025-09-04 | 6.60 | 6.39 | -0.29 | -4.34% | 6.22 | 6.68 | 347887 | 22537.45 | 6.76% |
| 2025-09-03 | 7.15 | 6.68 | -0.53 | -7.35% | 6.64 | 7.28 | 475936 | 32863.62 | 9.25% |
| 2025-09-02 | 6.95 | 7.21 | 0.32 | 4.64% | 6.72 | 7.45 | 725000 | 51760.39 | 14.09% |
| 2025-09-01 | 7.04 | 6.89 | -0.15 | -2.13% | 6.80 | 7.05 | 286389 | 19706.72 | 5.57% |
| 2025-08-29 | 6.83 | 7.04 | 0.24 | 3.53% | 6.79 | 7.20 | 496944 | 35104.04 | 9.66% |
| 2025-08-28 | 6.84 | 6.80 | -0.06 | -0.87% | 6.54 | 6.93 | 303962 | 20474.16 | 5.91% |
| 2025-08-27 | 6.95 | 6.86 | -0.08 | -1.15% | 6.86 | 7.09 | 293462 | 20408.40 | 5.70% |
| 2025-08-26 | 7.12 | 6.94 | -0.20 | -2.80% | 6.86 | 7.12 | 318265 | 22082.62 | 6.19% |
| 2025-08-25 | 7.05 | 7.14 | 0.08 | 1.13% | 7.03 | 7.25 | 425811 | 30483.51 | 8.28% |
| 2025-08-22 | 7.03 | 7.06 | 0.02 | 0.28% | 7.01 | 7.23 | 291862 | 20678.96 | 5.67% |
| 2025-08-21 | 7.14 | 7.04 | -0.16 | -2.22% | 7.00 | 7.24 | 354790 | 25114.42 | 6.90% |
| 2025-08-20 | 7.15 | 7.20 | 0.05 | 0.70% | 6.98 | 7.49 | 558373 | 40374.57 | 10.85% |
| 2025-08-19 | 6.87 | 7.15 | 0.27 | 3.92% | 6.83 | 7.19 | 569856 | 40219.67 | 11.08% |
| 2025-08-18 | 6.69 | 6.88 | 0.19 | 2.84% | 6.68 | 6.90 | 312363 | 21342.44 | 6.07% |
| 2025-08-15 | 6.64 | 6.69 | 0.01 | 0.15% | 6.62 | 6.72 | 166527 | 11106.97 | 3.24% |
| 2025-08-14 | 6.80 | 6.68 | -0.11 | -1.62% | 6.67 | 6.83 | 201917 | 13589.27 | 3.93% |
| 2025-08-13 | 6.79 | 6.79 | 0.02 | 0.30% | 6.77 | 6.84 | 155948 | 10589.06 | 3.03% |
| 2025-08-12 | 6.85 | 6.77 | -0.08 | -1.17% | 6.75 | 6.86 | 166294 | 11264.54 | 3.23% |
| 2025-08-11 | 6.85 | 6.85 | -0.03 | -0.44% | 6.75 | 6.91 | 177199 | 12118.33 | 3.44% |
| 2025-08-08 | 7.06 | 6.88 | -0.19 | -2.69% | 6.85 | 7.06 | 257470 | 17780.32 | 5.01% |
| 2025-08-07 | 6.87 | 7.07 | 0.17 | 2.46% | 6.70 | 7.11 | 455605 | 31640.74 | 8.86% |
| 2025-08-06 | 6.82 | 6.90 | 0.08 | 1.17% | 6.76 | 6.91 | 204228 | 14015.74 | 3.97% |
| 2025-08-05 | 6.81 | 6.82 | 0.04 | 0.59% | 6.76 | 6.84 | 168758 | 11464.39 | 3.28% |
| 2025-08-04 | 6.58 | 6.78 | 0.11 | 1.65% | 6.57 | 6.80 | 166765 | 11236.78 | 3.24% |
| 2025-08-01 | 6.72 | 6.67 | -0.11 | -1.62% | 6.58 | 6.76 | 195900 | 13048.61 | 3.81% |
| 2025-07-31 | 6.95 | 6.78 | -0.25 | -3.56% | 6.77 | 6.96 | 249094 | 17013.46 | 4.84% |
| 2025-07-30 | 6.88 | 7.03 | 0.10 | 1.44% | 6.76 | 7.08 | 309851 | 21505.72 | 6.02% |
| 2025-07-29 | 7.16 | 6.93 | -0.27 | -3.75% | 6.83 | 7.16 | 436287 | 30269.29 | 8.48% |
| 2025-07-28 | 7.34 | 7.20 | -0.22 | -2.96% | 7.11 | 7.35 | 405149 | 29137.75 | 7.88% |
| 2025-07-25 | 7.60 | 7.42 | -0.28 | -3.64% | 7.36 | 7.60 | 470052 | 34881.09 | 9.14% |
| 2025-07-24 | 7.40 | 7.70 | 0.31 | 4.19% | 7.27 | 7.75 | 770850 | 58280.01 | 14.99% |
| 2025-07-23 | 7.35 | 7.39 | 0.01 | 0.14% | 7.15 | 7.49 | 402462 | 29487.98 | 7.82% |
| 2025-07-22 | 7.66 | 7.38 | -0.26 | -3.40% | 7.34 | 7.69 | 551332 | 41009.39 | 10.72% |
| 2025-07-21 | 7.50 | 7.64 | -0.07 | -0.91% | 7.40 | 7.78 | 668174 | 50726.63 | 12.99% |
| 2025-07-18 | 7.36 | 7.71 | 0.28 | 3.77% | 7.30 | 8.00 | 999213 | 77306.34 | 19.42% |
| 2025-07-17 | 7.30 | 7.43 | 0.14 | 1.92% | 7.20 | 7.48 | 555596 | 40664.30 | 10.80% |
| 2025-07-16 | 7.55 | 7.29 | -0.33 | -4.33% | 7.16 | 7.73 | 802259 | 59010.22 | 15.60% |
| 2025-07-15 | 7.52 | 7.62 | -0.09 | -1.17% | 7.52 | 8.17 | 1065943 | 83620.30 | 20.72% |
| 2025-07-14 | 7.95 | 7.71 | 0.24 | 3.21% | 7.62 | 8.22 | 1510634 | 119200.88 | 29.37% |
| 2025-07-11 | 6.79 | 7.47 | 0.68 | 10.01% | 6.79 | 7.47 | 647594 | 47571.87 | 12.59% |
| 2025-07-10 | 6.82 | 6.79 | 0.03 | 0.44% | 6.76 | 6.94 | 413170 | 28268.82 | 8.03% |
| 2025-07-09 | 7.01 | 6.76 | -0.32 | -4.52% | 6.71 | 7.08 | 616942 | 42145.14 | 11.99% |
| 2025-07-08 | 7.04 | 7.08 | 0.04 | 0.57% | 6.96 | 7.25 | 530633 | 37724.85 | 10.32% |
| 2025-07-07 | 6.80 | 7.04 | 0.14 | 2.03% | 6.80 | 7.13 | 498476 | 34737.47 | 9.69% |
| 2025-07-04 | 7.05 | 6.90 | -0.11 | -1.57% | 6.85 | 7.11 | 419555 | 29248.00 | 8.16% |
| 2025-07-03 | 7.08 | 7.01 | -0.07 | -0.99% | 6.91 | 7.17 | 509657 | 35803.78 | 9.91% |
| 2025-07-02 | 7.13 | 7.08 | -0.19 | -2.61% | 7.03 | 7.29 | 600051 | 42822.22 | 11.67% |
| 2025-07-01 | 7.15 | 7.27 | -0.10 | -1.36% | 6.94 | 7.70 | 1094213 | 78640.23 | 21.27% |
| 2025-06-30 | 6.99 | 7.37 | 0.53 | 7.75% | 6.90 | 7.43 | 1393340 | 99835.86 | 27.09% |
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。
