| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.76 | 6.73 | -0.03 | -0.44% | 6.73 | 6.89 | 258886 | 17611.57 | 0.72% |
| 2025-05-22 | 6.81 | 6.76 | -0.08 | -1.17% | 6.75 | 6.83 | 217872 | 14763.50 | 0.60% |
| 2025-05-21 | 6.70 | 6.84 | 0.16 | 2.40% | 6.70 | 6.91 | 484223 | 33149.11 | 1.34% |
| 2025-05-20 | 6.67 | 6.68 | 0.01 | 0.15% | 6.65 | 6.70 | 147069 | 9823.69 | 0.41% |
| 2025-05-19 | 6.71 | 6.67 | -0.04 | -0.60% | 6.65 | 6.74 | 210782 | 14063.86 | 0.58% |
| 2025-05-16 | 6.72 | 6.71 | -0.02 | -0.30% | 6.67 | 6.76 | 165590 | 11113.79 | 0.46% |
| 2025-05-15 | 6.79 | 6.73 | -0.06 | -0.88% | 6.73 | 6.88 | 250016 | 17010.34 | 0.69% |
| 2025-05-14 | 6.75 | 6.79 | 0.06 | 0.89% | 6.70 | 6.79 | 228887 | 15465.34 | 0.63% |
| 2025-05-13 | 6.71 | 6.73 | 0.05 | 0.75% | 6.68 | 6.75 | 194893 | 13085.67 | 0.54% |
| 2025-05-12 | 6.68 | 6.68 | 0.02 | 0.30% | 6.65 | 6.70 | 158838 | 10605.87 | 0.44% |
| 2025-05-09 | 6.67 | 6.66 | 0.00 | 0.00% | 6.64 | 6.71 | 147399 | 9825.56 | 0.41% |
| 2025-05-08 | 6.66 | 6.66 | -0.04 | -0.60% | 6.64 | 6.70 | 208182 | 13879.85 | 0.58% |
| 2025-05-07 | 6.62 | 6.70 | 0.12 | 1.82% | 6.58 | 6.71 | 365920 | 24329.35 | 1.01% |
| 2025-05-06 | 6.57 | 6.58 | 0.03 | 0.46% | 6.54 | 6.61 | 255226 | 16757.94 | 0.71% |
| 2025-04-30 | 6.60 | 6.55 | -0.04 | -0.61% | 6.53 | 6.60 | 195186 | 12810.60 | 0.54% |
| 2025-04-29 | 6.61 | 6.59 | -0.03 | -0.45% | 6.57 | 6.66 | 261387 | 17269.24 | 0.72% |
| 2025-04-28 | 6.55 | 6.62 | 0.05 | 0.76% | 6.46 | 6.66 | 305462 | 20076.90 | 0.85% |
| 2025-04-25 | 6.56 | 6.57 | -0.01 | -0.15% | 6.52 | 6.58 | 188341 | 12355.86 | 0.52% |
| 2025-04-24 | 6.54 | 6.58 | 0.05 | 0.77% | 6.52 | 6.60 | 186077 | 12234.09 | 0.52% |
| 2025-04-23 | 6.55 | 6.53 | -0.03 | -0.46% | 6.53 | 6.59 | 164915 | 10798.61 | 0.46% |
| 2025-04-22 | 6.59 | 6.56 | 0.00 | 0.00% | 6.54 | 6.65 | 230367 | 15176.95 | 0.64% |
| 2025-04-21 | 6.53 | 6.56 | 0.01 | 0.15% | 6.52 | 6.57 | 178704 | 11703.16 | 0.50% |
| 2025-04-18 | 6.54 | 6.55 | 0.03 | 0.46% | 6.47 | 6.58 | 159425 | 10402.14 | 0.44% |
| 2025-04-17 | 6.51 | 6.52 | -0.02 | -0.31% | 6.50 | 6.57 | 135725 | 8879.91 | 0.38% |
| 2025-04-16 | 6.62 | 6.54 | -0.05 | -0.76% | 6.49 | 6.62 | 211966 | 13857.82 | 0.59% |
| 2025-04-15 | 6.66 | 6.59 | -0.06 | -0.90% | 6.56 | 6.67 | 202410 | 13366.18 | 0.56% |
| 2025-04-14 | 6.53 | 6.65 | 0.15 | 2.31% | 6.52 | 6.68 | 329178 | 21752.78 | 0.91% |
| 2025-04-11 | 6.41 | 6.50 | 0.06 | 0.93% | 6.39 | 6.57 | 319294 | 20699.61 | 0.89% |
| 2025-04-10 | 6.47 | 6.44 | 0.04 | 0.63% | 6.40 | 6.50 | 332086 | 21440.57 | 0.92% |
| 2025-04-09 | 6.33 | 6.40 | 0.01 | 0.16% | 6.17 | 6.43 | 412209 | 25951.54 | 1.14% |
| 2025-04-08 | 6.22 | 6.39 | 0.19 | 3.06% | 6.22 | 6.43 | 492730 | 31357.18 | 1.37% |
| 2025-04-07 | 6.57 | 6.20 | -0.69 | -10.01% | 6.20 | 6.64 | 692449 | 44168.30 | 1.92% |
| 2025-04-03 | 6.81 | 6.89 | 0.02 | 0.29% | 6.79 | 6.90 | 276638 | 18941.06 | 0.77% |
| 2025-04-02 | 6.94 | 6.87 | -0.01 | -0.15% | 6.85 | 6.98 | 332776 | 23037.08 | 0.92% |
| 2025-04-01 | 6.75 | 6.88 | 0.14 | 2.08% | 6.75 | 6.93 | 412183 | 28290.98 | 1.14% |
| 2025-03-31 | 6.85 | 6.74 | -0.17 | -2.46% | 6.73 | 6.91 | 512920 | 34935.96 | 1.42% |
| 2025-03-28 | 6.98 | 6.91 | -0.11 | -1.57% | 6.86 | 7.07 | 571344 | 39732.89 | 1.58% |
| 2025-03-27 | 7.23 | 7.02 | -0.21 | -2.90% | 7.01 | 7.24 | 761656 | 53939.18 | 2.11% |
| 2025-03-26 | 7.44 | 7.23 | -0.21 | -2.82% | 7.16 | 7.45 | 1570354 | 113811.79 | 4.35% |
| 2025-03-25 | 6.78 | 7.44 | 0.68 | 10.06% | 6.73 | 7.44 | 1346467 | 96626.59 | 3.73% |
| 2025-03-24 | 6.79 | 6.76 | -0.02 | -0.29% | 6.71 | 6.84 | 250856 | 16995.59 | 0.70% |
| 2025-03-21 | 6.72 | 6.78 | 0.03 | 0.44% | 6.71 | 6.83 | 295938 | 20054.44 | 0.82% |
| 2025-03-20 | 6.71 | 6.75 | 0.03 | 0.45% | 6.71 | 6.85 | 258143 | 17511.23 | 0.72% |
| 2025-03-19 | 6.68 | 6.72 | 0.01 | 0.15% | 6.66 | 6.73 | 170851 | 11443.89 | 0.47% |
| 2025-03-18 | 6.78 | 6.71 | -0.07 | -1.03% | 6.69 | 6.79 | 229658 | 15424.01 | 0.64% |
| 2025-03-17 | 6.73 | 6.78 | 0.04 | 0.59% | 6.73 | 6.83 | 347483 | 23551.26 | 0.96% |
| 2025-03-14 | 6.70 | 6.74 | -0.01 | -0.15% | 6.66 | 6.74 | 362905 | 24335.43 | 1.01% |
| 2025-03-13 | 6.57 | 6.75 | 0.19 | 2.90% | 6.55 | 6.75 | 632380 | 42339.85 | 1.75% |
| 2025-03-12 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.61 | 164436 | 10800.46 | 0.46% |
| 2025-03-11 | 6.56 | 6.60 | 0.00 | 0.00% | 6.53 | 6.62 | 160010 | 10514.88 | 0.44% |
| 2025-03-10 | 6.56 | 6.60 | 0.04 | 0.61% | 6.55 | 6.65 | 261164 | 17234.24 | 0.72% |
| 2025-03-07 | 6.53 | 6.56 | 0.02 | 0.31% | 6.51 | 6.60 | 220173 | 14460.82 | 0.61% |
| 2025-03-06 | 6.48 | 6.54 | 0.06 | 0.93% | 6.47 | 6.58 | 223943 | 14637.34 | 0.62% |
| 2025-03-05 | 6.45 | 6.48 | 0.01 | 0.15% | 6.44 | 6.52 | 197409 | 12781.71 | 0.55% |
| 2025-03-04 | 6.51 | 6.47 | -0.06 | -0.92% | 6.45 | 6.52 | 202221 | 13102.31 | 0.56% |
| 2025-03-03 | 6.47 | 6.53 | 0.11 | 1.71% | 6.46 | 6.57 | 261574 | 17090.08 | 0.73% |
| 2025-02-28 | 6.58 | 6.42 | -0.18 | -2.73% | 6.42 | 6.63 | 408449 | 26550.91 | 1.13% |
| 2025-02-27 | 6.67 | 6.60 | -0.05 | -0.75% | 6.55 | 6.68 | 255342 | 16839.22 | 0.71% |
| 2025-02-26 | 6.52 | 6.65 | 0.13 | 1.99% | 6.52 | 6.67 | 338909 | 22409.43 | 0.94% |
| 2025-02-25 | 6.51 | 6.52 | 0.00 | 0.00% | 6.45 | 6.56 | 272841 | 17802.76 | 0.76% |
| 2025-02-24 | 6.50 | 6.52 | -0.02 | -0.31% | 6.48 | 6.55 | 238900 | 15553.34 | 0.66% |
| 2025-02-21 | 6.55 | 6.54 | -0.01 | -0.15% | 6.50 | 6.57 | 237313 | 15503.05 | 0.66% |
| 2025-02-20 | 6.57 | 6.55 | -0.03 | -0.46% | 6.53 | 6.58 | 205729 | 13469.13 | 0.57% |
| 2025-02-19 | 6.60 | 6.58 | -0.05 | -0.75% | 6.52 | 6.61 | 272542 | 17869.06 | 0.76% |
| 2025-02-18 | 6.69 | 6.63 | -0.03 | -0.45% | 6.60 | 6.73 | 305126 | 20341.95 | 0.85% |
| 2025-02-17 | 6.71 | 6.66 | -0.05 | -0.75% | 6.64 | 6.72 | 262789 | 17495.72 | 0.73% |
| 2025-02-14 | 6.73 | 6.71 | -0.03 | -0.45% | 6.70 | 6.76 | 157344 | 10579.76 | 0.44% |
| 2025-02-13 | 6.75 | 6.74 | -0.01 | -0.15% | 6.74 | 6.80 | 186734 | 12643.56 | 0.52% |
| 2025-02-12 | 6.73 | 6.75 | -0.01 | -0.15% | 6.70 | 6.76 | 173645 | 11692.28 | 0.48% |
| 2025-02-11 | 6.79 | 6.76 | -0.03 | -0.44% | 6.72 | 6.80 | 171532 | 11572.71 | 0.48% |
| 2025-02-10 | 6.83 | 6.79 | -0.04 | -0.59% | 6.77 | 6.84 | 223804 | 15196.18 | 0.62% |
| 2025-02-07 | 6.72 | 6.83 | 0.11 | 1.64% | 6.68 | 6.86 | 314106 | 21375.22 | 0.87% |
| 2025-02-06 | 6.67 | 6.72 | 0.06 | 0.90% | 6.63 | 6.73 | 199424 | 13335.94 | 0.55% |
| 2025-02-05 | 6.80 | 6.66 | -0.11 | -1.62% | 6.63 | 6.81 | 227786 | 15223.81 | 0.63% |
| 2025-01-27 | 6.79 | 6.77 | 0.00 | 0.00% | 6.74 | 6.86 | 197763 | 13436.56 | 0.55% |
| 2025-01-24 | 6.70 | 6.77 | 0.06 | 0.89% | 6.67 | 6.79 | 163464 | 11038.37 | 0.45% |
| 2025-01-23 | 6.73 | 6.71 | 0.00 | 0.00% | 6.70 | 6.81 | 172800 | 11677.59 | 0.48% |
| 2025-01-22 | 6.68 | 6.71 | 0.00 | 0.00% | 6.63 | 6.71 | 154901 | 10332.56 | 0.43% |
| 2025-01-21 | 6.81 | 6.71 | -0.09 | -1.32% | 6.70 | 6.82 | 176061 | 11856.29 | 0.49% |
| 2025-01-20 | 6.85 | 6.80 | -0.01 | -0.15% | 6.76 | 6.85 | 196451 | 13364.58 | 0.54% |
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。
