| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.97 | 9.18 | 0.31 | 3.49% | 8.94 | 9.19 | 476998 | 43283.14 | 1.32% |
| 2026-02-02 | 9.19 | 8.87 | -0.59 | -6.24% | 8.85 | 9.28 | 752073 | 68086.36 | 2.08% |
| 2026-01-30 | 9.59 | 9.46 | -0.09 | -0.94% | 9.21 | 9.83 | 836044 | 79280.55 | 2.32% |
| 2026-01-29 | 9.78 | 9.55 | -0.16 | -1.65% | 9.46 | 9.90 | 793076 | 76233.39 | 2.20% |
| 2026-01-28 | 9.26 | 9.71 | 0.44 | 4.75% | 9.21 | 9.74 | 939003 | 89549.33 | 2.60% |
| 2026-01-27 | 9.41 | 9.27 | -0.12 | -1.28% | 9.06 | 9.41 | 618127 | 57037.71 | 1.71% |
| 2026-01-26 | 9.24 | 9.39 | 0.21 | 2.29% | 9.18 | 9.58 | 931083 | 87132.67 | 2.58% |
| 2026-01-23 | 9.11 | 9.18 | 0.02 | 0.22% | 9.00 | 9.21 | 568941 | 51951.02 | 1.58% |
| 2026-01-22 | 9.00 | 9.16 | 0.19 | 2.12% | 8.89 | 9.18 | 705284 | 63881.62 | 1.96% |
| 2026-01-21 | 9.01 | 8.97 | -0.13 | -1.43% | 8.83 | 9.09 | 659673 | 59111.98 | 1.83% |
| 2026-01-20 | 9.28 | 9.10 | -0.18 | -1.94% | 9.02 | 9.49 | 929063 | 85012.34 | 2.58% |
| 2026-01-19 | 9.16 | 9.28 | 0.42 | 4.74% | 9.15 | 9.62 | 1590756 | 148916.47 | 4.41% |
| 2026-01-16 | 8.60 | 8.86 | 0.54 | 6.49% | 8.58 | 9.03 | 1503342 | 132669.97 | 4.17% |
| 2026-01-15 | 8.30 | 8.32 | 0.02 | 0.24% | 8.26 | 8.42 | 382563 | 31972.16 | 1.06% |
| 2026-01-14 | 8.40 | 8.30 | -0.10 | -1.19% | 8.22 | 8.44 | 612298 | 51084.46 | 1.70% |
| 2026-01-13 | 8.58 | 8.40 | -0.20 | -2.33% | 8.38 | 8.59 | 648890 | 54838.21 | 1.80% |
| 2026-01-12 | 8.66 | 8.60 | -0.01 | -0.12% | 8.48 | 8.74 | 800422 | 68704.76 | 2.22% |
| 2026-01-09 | 8.38 | 8.61 | 0.19 | 2.26% | 8.34 | 8.70 | 770032 | 65938.60 | 2.13% |
| 2026-01-08 | 8.51 | 8.42 | -0.07 | -0.82% | 8.35 | 8.57 | 700509 | 59192.25 | 1.94% |
| 2026-01-07 | 8.35 | 8.49 | 0.18 | 2.17% | 8.25 | 8.52 | 1023826 | 85971.88 | 2.84% |
| 2026-01-06 | 8.25 | 8.31 | 0.07 | 0.85% | 8.21 | 8.40 | 570444 | 47411.97 | 1.58% |
| 2026-01-05 | 8.33 | 8.24 | -0.02 | -0.24% | 8.14 | 8.38 | 567620 | 46820.11 | 1.57% |
| 2025-12-31 | 8.23 | 8.26 | -0.01 | -0.12% | 8.20 | 8.44 | 491812 | 40836.34 | 1.36% |
| 2025-12-30 | 8.48 | 8.27 | -0.16 | -1.90% | 8.25 | 8.53 | 703955 | 58788.06 | 1.95% |
| 2025-12-29 | 8.32 | 8.43 | 0.26 | 3.18% | 8.31 | 8.67 | 1391815 | 118525.53 | 3.86% |
| 2025-12-26 | 7.69 | 8.17 | 0.47 | 6.10% | 7.68 | 8.30 | 1139108 | 92186.38 | 3.16% |
| 2025-12-25 | 7.71 | 7.70 | -0.02 | -0.26% | 7.66 | 7.71 | 229990 | 17664.14 | 0.64% |
| 2025-12-24 | 7.71 | 7.72 | 0.00 | 0.00% | 7.64 | 7.73 | 297660 | 22863.19 | 0.83% |
| 2025-12-23 | 7.71 | 7.72 | 0.01 | 0.13% | 7.65 | 7.75 | 246284 | 18950.73 | 0.68% |
| 2025-12-22 | 7.77 | 7.71 | -0.07 | -0.90% | 7.68 | 7.79 | 270316 | 20854.71 | 0.75% |
| 2025-12-19 | 7.74 | 7.78 | 0.00 | 0.00% | 7.67 | 7.78 | 266948 | 20667.71 | 0.74% |
| 2025-12-18 | 7.82 | 7.78 | 0.02 | 0.26% | 7.73 | 7.84 | 309995 | 24104.50 | 0.86% |
| 2025-12-17 | 7.68 | 7.76 | 0.07 | 0.91% | 7.63 | 7.78 | 318436 | 24533.96 | 0.88% |
| 2025-12-16 | 7.93 | 7.69 | -0.25 | -3.15% | 7.68 | 7.94 | 400791 | 31070.08 | 1.11% |
| 2025-12-15 | 8.00 | 7.94 | -0.05 | -0.63% | 7.93 | 8.14 | 473651 | 38029.58 | 1.31% |
| 2025-12-12 | 7.84 | 7.99 | 0.32 | 4.17% | 7.76 | 8.16 | 880955 | 70861.30 | 2.44% |
| 2025-12-11 | 7.65 | 7.67 | 0.03 | 0.39% | 7.62 | 7.74 | 247754 | 19035.86 | 0.69% |
| 2025-12-10 | 7.59 | 7.64 | 0.05 | 0.66% | 7.57 | 7.66 | 258052 | 19683.95 | 0.72% |
| 2025-12-09 | 7.73 | 7.59 | -0.17 | -2.19% | 7.51 | 7.74 | 510932 | 38849.18 | 1.42% |
| 2025-12-08 | 7.99 | 7.76 | -0.25 | -3.12% | 7.72 | 7.99 | 648874 | 50675.22 | 1.80% |
| 2025-12-05 | 7.95 | 8.01 | 0.03 | 0.38% | 7.85 | 8.02 | 336314 | 26772.58 | 0.93% |
| 2025-12-04 | 8.27 | 7.98 | -0.33 | -3.97% | 7.96 | 8.27 | 550008 | 44318.39 | 1.52% |
| 2025-12-03 | 8.13 | 8.31 | 0.19 | 2.34% | 8.10 | 8.53 | 866658 | 72229.44 | 2.40% |
| 2025-12-02 | 7.89 | 8.12 | 0.28 | 3.57% | 7.71 | 8.30 | 869039 | 69436.78 | 2.41% |
| 2025-12-01 | 7.99 | 7.84 | 0.19 | 2.48% | 7.80 | 8.08 | 763314 | 60203.14 | 2.12% |
| 2025-11-28 | 7.62 | 7.65 | 0.01 | 0.13% | 7.59 | 7.68 | 195190 | 14921.12 | 0.54% |
| 2025-11-27 | 7.55 | 7.64 | 0.11 | 1.46% | 7.46 | 7.69 | 302365 | 22969.83 | 0.84% |
| 2025-11-26 | 7.66 | 7.53 | -0.18 | -2.33% | 7.52 | 7.74 | 411953 | 31439.41 | 1.14% |
| 2025-11-25 | 7.69 | 7.71 | 0.07 | 0.92% | 7.61 | 7.73 | 255525 | 19633.69 | 0.71% |
| 2025-11-24 | 7.84 | 7.64 | -0.12 | -1.55% | 7.63 | 7.88 | 346452 | 26737.57 | 0.96% |
| 2025-11-21 | 7.91 | 7.76 | -0.26 | -3.24% | 7.74 | 8.00 | 410331 | 32161.49 | 1.14% |
| 2025-11-20 | 8.37 | 8.02 | -0.28 | -3.37% | 8.00 | 8.46 | 674338 | 55303.07 | 1.87% |
| 2025-11-19 | 8.21 | 8.30 | 0.10 | 1.22% | 8.20 | 8.35 | 308252 | 25561.34 | 0.85% |
| 2025-11-18 | 8.40 | 8.20 | -0.25 | -2.96% | 8.13 | 8.44 | 424035 | 34950.82 | 1.18% |
| 2025-11-17 | 8.41 | 8.45 | 0.08 | 0.96% | 8.38 | 8.55 | 315201 | 26678.92 | 0.87% |
| 2025-11-14 | 8.62 | 8.37 | -0.30 | -3.46% | 8.36 | 8.69 | 400545 | 33952.63 | 1.11% |
| 2025-11-13 | 8.46 | 8.67 | 0.22 | 2.60% | 8.41 | 8.75 | 460334 | 39566.27 | 1.28% |
| 2025-11-12 | 8.51 | 8.45 | -0.09 | -1.05% | 8.41 | 8.59 | 293681 | 24915.87 | 0.81% |
| 2025-11-11 | 8.70 | 8.54 | -0.18 | -2.06% | 8.46 | 8.70 | 470109 | 40159.83 | 1.30% |
| 2025-11-10 | 8.93 | 8.72 | -0.20 | -2.24% | 8.69 | 8.96 | 597482 | 52630.85 | 1.66% |
| 2025-11-07 | 8.52 | 8.92 | 0.40 | 4.69% | 8.47 | 8.99 | 1293250 | 113764.07 | 3.58% |
| 2025-11-06 | 8.16 | 8.52 | 0.35 | 4.28% | 8.10 | 8.55 | 809893 | 67758.41 | 2.25% |
| 2025-11-05 | 8.13 | 8.17 | 0.04 | 0.49% | 8.03 | 8.34 | 514962 | 42019.44 | 1.43% |
| 2025-11-04 | 8.07 | 8.13 | 0.06 | 0.74% | 8.01 | 8.17 | 466271 | 37746.87 | 1.29% |
| 2025-11-03 | 8.03 | 8.07 | 0.07 | 0.88% | 8.03 | 8.18 | 487815 | 39534.49 | 1.35% |
| 2025-10-31 | 8.04 | 8.00 | -0.06 | -0.74% | 7.95 | 8.22 | 490782 | 39485.23 | 1.36% |
| 2025-10-30 | 7.76 | 8.06 | 0.34 | 4.40% | 7.75 | 8.22 | 1056995 | 84770.04 | 2.93% |
| 2025-10-29 | 7.66 | 7.72 | 0.07 | 0.92% | 7.62 | 7.80 | 420761 | 32496.32 | 1.17% |
| 2025-10-28 | 7.77 | 7.65 | -0.17 | -2.17% | 7.60 | 7.80 | 477156 | 36639.05 | 1.32% |
| 2025-10-27 | 7.76 | 7.82 | 0.02 | 0.26% | 7.60 | 7.91 | 477128 | 37024.37 | 1.32% |
| 2025-10-24 | 7.87 | 7.80 | -0.15 | -1.89% | 7.75 | 7.88 | 536822 | 41841.37 | 1.49% |
| 2025-10-23 | 7.89 | 7.95 | 0.09 | 1.15% | 7.88 | 8.04 | 541251 | 43136.12 | 1.50% |
| 2025-10-22 | 8.00 | 7.86 | -0.25 | -3.08% | 7.83 | 8.08 | 507926 | 40182.36 | 1.41% |
| 2025-10-21 | 8.10 | 8.11 | -0.11 | -1.34% | 7.89 | 8.17 | 825780 | 66175.62 | 2.29% |
| 2025-10-20 | 7.82 | 8.22 | 0.50 | 6.48% | 7.80 | 8.25 | 1284442 | 103675.12 | 3.56% |
| 2025-10-17 | 7.80 | 7.72 | -0.15 | -1.91% | 7.70 | 7.94 | 691248 | 53827.18 | 1.92% |
| 2025-10-16 | 7.59 | 7.87 | 0.26 | 3.42% | 7.58 | 7.87 | 825166 | 63922.91 | 2.29% |
| 2025-10-15 | 7.69 | 7.61 | -0.10 | -1.30% | 7.55 | 7.71 | 444109 | 33807.14 | 1.23% |
| 2025-10-14 | 7.60 | 7.71 | 0.12 | 1.58% | 7.58 | 7.81 | 744057 | 57369.46 | 2.06% |
| 2025-10-13 | 7.48 | 7.59 | -0.14 | -1.81% | 7.42 | 7.64 | 533330 | 40269.27 | 1.48% |
华阳股份(600348)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。
