| 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 | 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% |
| 2025-10-10 | 7.65 | 7.73 | 0.06 | 0.78% | 7.57 | 7.85 | 586800 | 45366.68 | 1.63% |
| 2025-10-09 | 7.37 | 7.67 | 0.30 | 4.07% | 7.33 | 7.67 | 597591 | 44892.93 | 1.66% |
| 2025-09-30 | 7.49 | 7.37 | -0.13 | -1.73% | 7.31 | 7.49 | 468900 | 34541.45 | 1.30% |
| 2025-09-29 | 7.58 | 7.50 | -0.10 | -1.32% | 7.43 | 7.58 | 442349 | 33139.99 | 1.23% |
| 2025-09-26 | 7.74 | 7.60 | -0.15 | -1.94% | 7.54 | 7.74 | 428187 | 32588.25 | 1.19% |
| 2025-09-25 | 7.78 | 7.75 | -0.08 | -1.02% | 7.66 | 7.82 | 459386 | 35473.18 | 1.27% |
| 2025-09-24 | 7.65 | 7.83 | 0.17 | 2.22% | 7.63 | 7.99 | 706201 | 55139.86 | 1.96% |
| 2025-09-23 | 7.65 | 7.66 | -0.06 | -0.78% | 7.52 | 7.73 | 574424 | 43781.23 | 1.59% |
| 2025-09-22 | 7.58 | 7.72 | 0.12 | 1.58% | 7.54 | 7.92 | 993551 | 76387.06 | 2.75% |
| 2025-09-19 | 7.06 | 7.60 | 0.55 | 7.80% | 7.03 | 7.76 | 1488295 | 111515.70 | 4.13% |
| 2025-09-18 | 7.30 | 7.05 | -0.18 | -2.49% | 7.01 | 7.35 | 415982 | 29714.74 | 1.15% |
| 2025-09-17 | 7.13 | 7.23 | 0.06 | 0.84% | 7.11 | 7.28 | 495650 | 35765.57 | 1.37% |
| 2025-09-16 | 7.18 | 7.17 | 0.09 | 1.27% | 7.09 | 7.21 | 434502 | 31070.17 | 1.20% |
| 2025-09-15 | 6.99 | 7.08 | 0.09 | 1.29% | 6.98 | 7.12 | 402009 | 28418.92 | 1.11% |
| 2025-09-12 | 6.96 | 6.99 | 0.01 | 0.14% | 6.90 | 7.06 | 458502 | 31988.68 | 1.27% |
| 2025-09-11 | 6.97 | 6.98 | 0.01 | 0.14% | 6.91 | 7.00 | 324687 | 22562.35 | 0.90% |
| 2025-09-10 | 7.05 | 6.97 | -0.13 | -1.83% | 6.92 | 7.07 | 280537 | 19571.72 | 0.78% |
| 2025-09-09 | 7.30 | 7.10 | 0.04 | 0.57% | 7.06 | 7.30 | 319000 | 22778.49 | 0.88% |
| 2025-09-08 | 7.01 | 7.06 | 0.05 | 0.71% | 6.99 | 7.11 | 253295 | 17863.52 | 0.70% |
| 2025-09-05 | 6.98 | 7.01 | 0.03 | 0.43% | 6.90 | 7.03 | 248451 | 17286.80 | 0.69% |
| 2025-09-04 | 6.85 | 6.98 | 0.13 | 1.90% | 6.80 | 6.98 | 330870 | 22794.85 | 0.92% |
| 2025-09-03 | 7.00 | 6.85 | -0.14 | -2.00% | 6.83 | 7.04 | 239246 | 16525.89 | 0.66% |
| 2025-09-02 | 6.99 | 6.99 | -0.02 | -0.29% | 6.91 | 7.04 | 294167 | 20499.38 | 0.82% |
| 2025-09-01 | 7.02 | 7.01 | -0.01 | -0.14% | 6.90 | 7.04 | 334875 | 23370.72 | 0.93% |
| 2025-08-29 | 7.07 | 7.02 | -0.02 | -0.28% | 7.01 | 7.12 | 211830 | 14953.25 | 0.59% |
| 2025-08-28 | 7.01 | 7.04 | 0.02 | 0.28% | 6.94 | 7.05 | 289361 | 20255.35 | 0.80% |
| 2025-08-27 | 7.29 | 7.02 | -0.29 | -3.97% | 7.01 | 7.30 | 591329 | 42168.27 | 1.64% |
| 2025-08-26 | 7.35 | 7.31 | -0.03 | -0.41% | 7.31 | 7.39 | 308052 | 22626.93 | 0.85% |
| 2025-08-25 | 7.37 | 7.34 | 0.02 | 0.27% | 7.27 | 7.41 | 390781 | 28680.75 | 1.08% |
| 2025-08-22 | 7.39 | 7.32 | -0.06 | -0.81% | 7.22 | 7.39 | 339104 | 24693.97 | 0.94% |
| 2025-08-21 | 7.35 | 7.38 | 0.05 | 0.68% | 7.32 | 7.41 | 231909 | 17080.94 | 0.64% |
| 2025-08-20 | 7.25 | 7.33 | 0.06 | 0.83% | 7.22 | 7.33 | 242519 | 17663.62 | 0.67% |
| 2025-08-19 | 7.31 | 7.27 | -0.06 | -0.82% | 7.24 | 7.32 | 230892 | 16798.44 | 0.64% |
| 2025-08-18 | 7.49 | 7.33 | -0.07 | -0.95% | 7.30 | 7.52 | 335816 | 24729.55 | 0.93% |
| 2025-08-15 | 7.36 | 7.40 | 0.04 | 0.54% | 7.36 | 7.46 | 217911 | 16119.71 | 0.60% |
| 2025-08-14 | 7.48 | 7.36 | -0.13 | -1.74% | 7.34 | 7.51 | 298914 | 22194.30 | 0.83% |
| 2025-08-13 | 7.56 | 7.49 | -0.07 | -0.93% | 7.42 | 7.56 | 343795 | 25674.91 | 0.95% |
| 2025-08-12 | 7.49 | 7.56 | 0.11 | 1.48% | 7.44 | 7.63 | 327940 | 24728.22 | 0.91% |
| 2025-08-11 | 7.49 | 7.45 | 0.00 | 0.00% | 7.41 | 7.52 | 352329 | 26297.36 | 0.98% |
| 2025-08-08 | 7.39 | 7.45 | 0.04 | 0.54% | 7.35 | 7.50 | 434882 | 32403.88 | 1.21% |
| 2025-08-07 | 7.39 | 7.41 | -0.02 | -0.27% | 7.27 | 7.45 | 564430 | 41658.84 | 1.56% |
| 2025-08-06 | 7.06 | 7.43 | 0.35 | 4.94% | 7.04 | 7.44 | 935364 | 68305.36 | 2.59% |
| 2025-08-05 | 6.90 | 7.08 | 0.20 | 2.91% | 6.89 | 7.09 | 404150 | 28344.70 | 1.12% |
| 2025-08-04 | 6.82 | 6.88 | 0.03 | 0.44% | 6.78 | 6.89 | 209434 | 14344.59 | 0.58% |
| 2025-08-01 | 6.84 | 6.85 | 0.01 | 0.15% | 6.81 | 6.88 | 213722 | 14621.69 | 0.59% |
| 2025-07-31 | 7.03 | 6.84 | -0.21 | -2.98% | 6.80 | 7.03 | 430039 | 29503.87 | 1.19% |
| 2025-07-30 | 7.08 | 7.05 | -0.01 | -0.14% | 7.02 | 7.17 | 390270 | 27739.41 | 1.08% |
| 2025-07-29 | 7.00 | 7.06 | 0.03 | 0.43% | 6.92 | 7.07 | 341141 | 23875.96 | 0.95% |
| 2025-07-28 | 7.12 | 7.03 | -0.19 | -2.63% | 6.97 | 7.14 | 376583 | 26521.50 | 1.04% |
| 2025-07-25 | 7.30 | 7.22 | -0.09 | -1.23% | 7.19 | 7.35 | 430846 | 31200.10 | 1.19% |
| 2025-07-24 | 7.19 | 7.31 | 0.10 | 1.39% | 7.07 | 7.33 | 608395 | 44026.58 | 1.69% |
| 2025-07-23 | 7.42 | 7.21 | -0.11 | -1.50% | 7.17 | 7.44 | 803763 | 58440.99 | 2.23% |
| 2025-07-22 | 6.92 | 7.32 | 0.46 | 6.71% | 6.80 | 7.45 | 1417506 | 102106.19 | 3.93% |
| 2025-07-21 | 6.71 | 6.86 | 0.17 | 2.54% | 6.70 | 6.87 | 458888 | 31293.86 | 1.27% |
| 2025-07-18 | 6.61 | 6.69 | 0.10 | 1.52% | 6.61 | 6.70 | 271570 | 18097.48 | 0.75% |
| 2025-07-17 | 6.57 | 6.59 | 0.03 | 0.46% | 6.56 | 6.63 | 171215 | 11273.79 | 0.47% |
| 2025-07-16 | 6.60 | 6.56 | -0.03 | -0.46% | 6.55 | 6.64 | 215954 | 14211.00 | 0.60% |
| 2025-07-15 | 6.70 | 6.59 | -0.15 | -2.23% | 6.58 | 6.77 | 450862 | 29967.03 | 1.25% |
| 2025-07-14 | 7.04 | 7.05 | 0.01 | 0.14% | 6.98 | 7.09 | 428703 | 30162.54 | 1.19% |
| 2025-07-11 | 7.07 | 7.04 | 0.00 | 0.00% | 7.01 | 7.09 | 325806 | 22973.78 | 0.90% |
| 2025-07-10 | 6.94 | 7.04 | 0.09 | 1.29% | 6.93 | 7.04 | 352262 | 24665.35 | 0.98% |
| 2025-07-09 | 6.95 | 6.95 | 0.06 | 0.87% | 6.91 | 6.98 | 293815 | 20399.08 | 0.81% |
| 2025-07-08 | 6.86 | 6.89 | 0.06 | 0.88% | 6.81 | 6.90 | 274407 | 18829.59 | 0.76% |
| 2025-07-07 | 6.86 | 6.83 | -0.01 | -0.15% | 6.79 | 6.89 | 202745 | 13847.09 | 0.56% |
| 2025-07-04 | 6.84 | 6.84 | 0.00 | 0.00% | 6.79 | 6.91 | 244757 | 16775.25 | 0.68% |
| 2025-07-03 | 6.83 | 6.84 | 0.02 | 0.29% | 6.80 | 7.05 | 451749 | 31108.21 | 1.25% |
| 2025-07-02 | 6.74 | 6.82 | 0.05 | 0.74% | 6.70 | 6.83 | 398765 | 26960.55 | 1.11% |
| 2025-07-01 | 6.66 | 6.77 | 0.11 | 1.65% | 6.63 | 6.84 | 476214 | 32068.47 | 1.32% |
| 2025-06-30 | 6.69 | 6.66 | -0.02 | -0.30% | 6.62 | 6.71 | 307882 | 20492.61 | 0.85% |
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。
