| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 6.18 | 6.12 | 0.02 | 0.33% | 6.05 | 6.28 | 97852 | 6021.21 | 1.90% |
| 2025-11-19 | 6.32 | 6.10 | -0.20 | -3.17% | 6.01 | 6.35 | 147786 | 9028.32 | 2.87% |
| 2025-11-18 | 6.43 | 6.30 | -0.13 | -2.02% | 6.26 | 6.50 | 118510 | 7535.83 | 2.30% |
| 2025-11-17 | 6.38 | 6.43 | 0.03 | 0.47% | 6.38 | 6.45 | 85644 | 5492.53 | 1.66% |
| 2025-11-14 | 6.33 | 6.40 | 0.03 | 0.47% | 6.31 | 6.45 | 131451 | 8425.66 | 2.56% |
| 2025-11-13 | 6.28 | 6.37 | 0.11 | 1.76% | 6.28 | 6.38 | 115349 | 7324.37 | 2.24% |
| 2025-11-12 | 6.39 | 6.26 | -0.13 | -2.03% | 6.22 | 6.39 | 77282 | 4854.54 | 1.50% |
| 2025-11-11 | 6.37 | 6.39 | 0.02 | 0.31% | 6.30 | 6.46 | 108162 | 6890.40 | 2.10% |
| 2025-11-10 | 6.28 | 6.37 | 0.09 | 1.43% | 6.27 | 6.40 | 129644 | 8243.77 | 2.52% |
| 2025-11-07 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.32 | 66155 | 4155.08 | 1.29% |
| 2025-11-06 | 6.25 | 6.30 | 0.04 | 0.64% | 6.19 | 6.31 | 82758 | 5170.13 | 1.61% |
| 2025-11-05 | 6.17 | 6.26 | 0.07 | 1.13% | 6.13 | 6.28 | 89151 | 5565.95 | 1.73% |
| 2025-11-04 | 6.26 | 6.19 | -0.10 | -1.59% | 6.15 | 6.30 | 67905 | 4213.74 | 1.32% |
| 2025-11-03 | 6.21 | 6.29 | 0.08 | 1.29% | 6.15 | 6.30 | 94696 | 5908.65 | 1.84% |
| 2025-10-31 | 6.23 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 68788 | 4274.68 | 1.34% |
| 2025-10-30 | 6.30 | 6.21 | -0.10 | -1.58% | 6.20 | 6.30 | 104964 | 6543.62 | 2.04% |
| 2025-10-29 | 6.20 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 159407 | 10001.20 | 3.10% |
| 2025-10-28 | 6.13 | 6.19 | 0.03 | 0.49% | 6.12 | 6.21 | 82072 | 5070.08 | 1.60% |
| 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% |
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。
