| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.09 | 5.27 | 0.34 | 6.90% | 4.95 | 5.30 | 179005 | 9176.64 | 3.48% |
| 2026-03-23 | 5.11 | 4.93 | -0.26 | -5.01% | 4.88 | 5.17 | 160942 | 8050.63 | 3.13% |
| 2026-03-20 | 5.40 | 5.19 | -0.19 | -3.53% | 5.19 | 5.44 | 140984 | 7425.67 | 2.74% |
| 2026-03-19 | 5.54 | 5.38 | -0.26 | -4.61% | 5.36 | 5.55 | 164376 | 8937.98 | 3.20% |
| 2026-03-18 | 5.78 | 5.64 | -0.12 | -2.08% | 5.54 | 5.80 | 189069 | 10604.64 | 3.68% |
| 2026-03-17 | 5.83 | 5.76 | -0.10 | -1.71% | 5.75 | 5.94 | 171796 | 10039.67 | 3.34% |
| 2026-03-16 | 5.96 | 5.86 | -0.13 | -2.17% | 5.80 | 6.04 | 228810 | 13453.35 | 4.45% |
| 2026-03-13 | 6.05 | 5.99 | -0.05 | -0.83% | 5.96 | 6.22 | 308244 | 18817.96 | 5.99% |
| 2026-03-12 | 5.95 | 6.04 | 0.09 | 1.51% | 5.89 | 6.18 | 286256 | 17334.91 | 5.56% |
| 2026-03-11 | 6.11 | 5.95 | -0.16 | -2.62% | 5.91 | 6.11 | 250322 | 14950.90 | 4.87% |
| 2026-03-10 | 6.26 | 6.11 | -0.12 | -1.93% | 6.08 | 6.30 | 213360 | 13090.72 | 4.15% |
| 2026-03-09 | 6.30 | 6.23 | -0.04 | -0.64% | 6.13 | 6.38 | 147109 | 9147.66 | 2.86% |
| 2026-03-06 | 6.10 | 6.27 | 0.14 | 2.28% | 6.05 | 6.28 | 135640 | 8434.32 | 2.64% |
| 2026-03-05 | 6.32 | 6.13 | -0.09 | -1.45% | 6.11 | 6.32 | 157338 | 9719.11 | 3.06% |
| 2026-03-04 | 6.05 | 6.22 | -0.03 | -0.48% | 6.03 | 6.31 | 153664 | 9526.78 | 2.99% |
| 2026-03-03 | 6.49 | 6.25 | -0.30 | -4.58% | 6.24 | 6.53 | 246731 | 15765.13 | 4.80% |
| 2026-03-02 | 6.74 | 6.55 | -0.20 | -2.96% | 6.39 | 6.74 | 306641 | 20061.37 | 5.96% |
| 2026-02-27 | 6.42 | 6.75 | 0.33 | 5.14% | 6.40 | 6.76 | 390273 | 25984.03 | 7.59% |
| 2026-02-26 | 6.52 | 6.42 | -0.10 | -1.53% | 6.39 | 6.58 | 172908 | 11171.98 | 3.36% |
| 2026-02-25 | 6.36 | 6.52 | 0.19 | 3.00% | 6.35 | 6.55 | 218124 | 14170.71 | 4.24% |
| 2026-02-24 | 6.12 | 6.33 | 0.26 | 4.28% | 6.12 | 6.33 | 178337 | 11207.69 | 3.47% |
| 2026-02-13 | 6.24 | 6.07 | -0.18 | -2.88% | 6.06 | 6.24 | 118321 | 7264.32 | 2.30% |
| 2026-02-12 | 6.26 | 6.25 | -0.03 | -0.48% | 6.16 | 6.34 | 171015 | 10723.64 | 3.32% |
| 2026-02-11 | 6.09 | 6.28 | 0.18 | 2.95% | 6.07 | 6.43 | 244808 | 15408.25 | 4.76% |
| 2026-02-10 | 6.14 | 6.10 | 0.00 | 0.00% | 6.04 | 6.15 | 74967 | 4575.19 | 1.46% |
| 2026-02-09 | 6.03 | 6.10 | 0.14 | 2.35% | 6.02 | 6.18 | 108914 | 6657.42 | 2.12% |
| 2026-02-06 | 5.90 | 5.96 | 0.03 | 0.51% | 5.82 | 6.03 | 82528 | 4917.47 | 1.60% |
| 2026-02-05 | 6.00 | 5.93 | -0.15 | -2.47% | 5.92 | 6.08 | 87649 | 5237.92 | 1.70% |
| 2026-02-04 | 6.06 | 6.08 | 0.03 | 0.50% | 6.00 | 6.20 | 105823 | 6414.07 | 2.06% |
| 2026-02-03 | 5.92 | 6.05 | 0.17 | 2.89% | 5.88 | 6.06 | 134074 | 7994.34 | 2.61% |
| 2026-02-02 | 6.06 | 5.88 | -0.26 | -4.23% | 5.86 | 6.07 | 181690 | 10799.07 | 3.53% |
| 2026-01-30 | 6.30 | 6.14 | -0.29 | -4.51% | 6.00 | 6.31 | 285140 | 17494.80 | 5.54% |
| 2026-01-29 | 6.60 | 6.43 | -0.11 | -1.68% | 6.35 | 6.72 | 304807 | 19788.71 | 5.93% |
| 2026-01-28 | 6.36 | 6.54 | 0.18 | 2.83% | 6.26 | 6.57 | 299665 | 19382.86 | 5.83% |
| 2026-01-27 | 6.57 | 6.36 | -0.26 | -3.93% | 6.23 | 6.57 | 328270 | 20853.85 | 6.38% |
| 2026-01-26 | 6.59 | 6.62 | 0.04 | 0.61% | 6.48 | 6.77 | 446020 | 29585.71 | 8.67% |
| 2026-01-23 | 6.45 | 6.58 | 0.14 | 2.17% | 6.45 | 6.59 | 213768 | 13974.89 | 4.16% |
| 2026-01-22 | 6.32 | 6.44 | 0.07 | 1.10% | 6.29 | 6.45 | 184460 | 11777.26 | 3.59% |
| 2026-01-21 | 6.30 | 6.37 | 0.08 | 1.27% | 6.19 | 6.37 | 198414 | 12523.66 | 3.86% |
| 2026-01-20 | 6.25 | 6.29 | 0.05 | 0.80% | 6.14 | 6.30 | 165050 | 10277.09 | 3.21% |
| 2026-01-19 | 6.09 | 6.24 | 0.15 | 2.46% | 6.00 | 6.24 | 207952 | 12858.33 | 4.04% |
| 2026-01-16 | 6.24 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 146204 | 8968.75 | 2.84% |
| 2026-01-15 | 6.10 | 6.18 | 0.04 | 0.65% | 6.09 | 6.24 | 174584 | 10817.04 | 3.39% |
| 2026-01-14 | 6.18 | 6.14 | -0.02 | -0.32% | 6.08 | 6.24 | 191314 | 11805.44 | 3.72% |
| 2026-01-13 | 6.17 | 6.16 | -0.02 | -0.32% | 6.08 | 6.25 | 205926 | 12712.39 | 4.00% |
| 2026-01-12 | 6.19 | 6.18 | -0.01 | -0.16% | 6.10 | 6.22 | 199047 | 12218.88 | 3.87% |
| 2026-01-09 | 6.14 | 6.19 | 0.08 | 1.31% | 6.11 | 6.22 | 169005 | 10441.23 | 3.29% |
| 2026-01-08 | 6.06 | 6.11 | 0.03 | 0.49% | 6.02 | 6.13 | 121067 | 7380.10 | 2.35% |
| 2026-01-07 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.13 | 164524 | 10014.48 | 3.20% |
| 2026-01-06 | 5.95 | 6.10 | 0.15 | 2.52% | 5.93 | 6.13 | 170528 | 10353.49 | 3.32% |
| 2026-01-05 | 5.90 | 5.95 | 0.05 | 0.85% | 5.90 | 5.98 | 102210 | 6065.22 | 1.99% |
| 2025-12-31 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 5.99 | 83032 | 4911.60 | 1.61% |
| 2025-12-30 | 6.05 | 5.96 | -0.16 | -2.61% | 5.90 | 6.05 | 126041 | 7540.43 | 2.45% |
| 2025-12-29 | 6.08 | 6.12 | 0.01 | 0.16% | 6.06 | 6.16 | 157675 | 9631.00 | 3.07% |
| 2025-12-26 | 6.20 | 6.11 | -0.02 | -0.33% | 6.07 | 6.26 | 182052 | 11197.07 | 3.54% |
| 2025-12-25 | 6.06 | 6.13 | -0.24 | -3.77% | 6.01 | 6.15 | 265378 | 16177.99 | 5.16% |
| 2025-12-24 | 6.16 | 6.37 | 0.31 | 5.12% | 6.04 | 6.49 | 366947 | 22986.56 | 7.13% |
| 2025-12-23 | 6.16 | 6.06 | 0.03 | 0.50% | 5.99 | 6.20 | 201819 | 12305.36 | 3.92% |
| 2025-12-22 | 5.90 | 6.03 | 0.13 | 2.20% | 5.90 | 6.03 | 142979 | 8554.36 | 2.78% |
| 2025-12-19 | 5.87 | 5.90 | 0.00 | 0.00% | 5.75 | 5.92 | 118674 | 6936.17 | 2.31% |
| 2025-12-18 | 5.84 | 5.90 | 0.06 | 1.03% | 5.78 | 5.95 | 102284 | 6028.28 | 1.99% |
| 2025-12-17 | 5.91 | 5.84 | -0.02 | -0.34% | 5.67 | 5.91 | 118530 | 6827.56 | 2.30% |
| 2025-12-16 | 6.07 | 5.86 | -0.25 | -4.09% | 5.85 | 6.07 | 147513 | 8705.33 | 2.87% |
| 2025-12-15 | 5.95 | 6.11 | 0.12 | 2.00% | 5.81 | 6.22 | 202772 | 12239.62 | 3.94% |
| 2025-12-12 | 5.95 | 5.99 | 0.02 | 0.34% | 5.95 | 6.09 | 157855 | 9497.24 | 3.07% |
| 2025-12-11 | 6.30 | 5.97 | -0.32 | -5.09% | 5.97 | 6.30 | 229369 | 13968.76 | 4.46% |
| 2025-12-10 | 6.41 | 6.29 | -0.17 | -2.63% | 6.23 | 6.41 | 205719 | 12919.15 | 4.00% |
| 2025-12-09 | 6.30 | 6.46 | 0.09 | 1.41% | 6.21 | 6.51 | 415413 | 26439.94 | 8.08% |
| 2025-12-08 | 6.39 | 6.37 | -0.07 | -1.09% | 6.26 | 6.39 | 363992 | 23039.64 | 7.08% |
| 2025-12-05 | 6.33 | 6.44 | 0.08 | 1.26% | 6.27 | 6.52 | 494670 | 31584.47 | 9.62% |
| 2025-12-04 | 6.66 | 6.36 | -0.20 | -3.05% | 6.33 | 6.88 | 890825 | 58779.12 | 17.32% |
| 2025-12-03 | 6.04 | 6.56 | 0.60 | 10.07% | 5.98 | 6.56 | 586978 | 38079.94 | 11.41% |
| 2025-12-02 | 6.01 | 5.96 | -0.05 | -0.83% | 5.88 | 6.04 | 84163 | 4998.21 | 1.64% |
| 2025-12-01 | 6.03 | 6.01 | 0.09 | 1.52% | 5.97 | 6.10 | 105617 | 6380.80 | 2.05% |
| 2025-11-28 | 5.69 | 5.92 | 0.11 | 1.89% | 5.69 | 5.92 | 73780 | 4317.06 | 1.43% |
| 2025-11-27 | 5.80 | 5.81 | 0.02 | 0.35% | 5.79 | 5.99 | 62503 | 3651.09 | 1.22% |
| 2025-11-26 | 6.08 | 5.79 | -0.18 | -3.02% | 5.77 | 6.14 | 114513 | 6778.82 | 2.23% |
| 2025-11-25 | 5.95 | 5.97 | 0.10 | 1.70% | 5.90 | 6.01 | 69018 | 4117.75 | 1.34% |
| 2025-11-24 | 5.82 | 5.87 | 0.14 | 2.44% | 5.78 | 5.90 | 90432 | 5278.55 | 1.76% |
| 2025-11-21 | 6.18 | 5.73 | -0.39 | -6.37% | 5.71 | 6.18 | 148774 | 8695.40 | 2.89% |
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。
