| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 10.310 | 10.030 | -0.040 | -0.40% | 9.950 | 10.320 | 42453 | 4263.523 | 3.91% |
| 2025-09-29 | 9.830 | 10.070 | 0.210 | 2.13% | 9.800 | 10.090 | 46499 | 4648.125 | 4.28% |
| 2025-09-26 | 10.130 | 9.860 | -0.110 | -1.10% | 9.790 | 10.130 | 55287 | 5499.889 | 5.09% |
| 2025-09-25 | 10.420 | 9.970 | -0.500 | -4.78% | 9.970 | 10.480 | 90483 | 9223.013 | 8.33% |
| 2025-09-24 | 10.350 | 10.470 | 0.160 | 1.55% | 10.220 | 10.530 | 58649 | 6083.417 | 5.40% |
| 2025-09-23 | 10.540 | 10.310 | -0.500 | -4.63% | 10.180 | 10.750 | 98821 | 10249.062 | 9.10% |
| 2025-09-22 | 10.890 | 10.810 | -0.080 | -0.73% | 10.640 | 11.230 | 101539 | 11088.551 | 9.35% |
| 2025-09-19 | 11.420 | 10.890 | -0.560 | -4.89% | 10.830 | 11.550 | 149045 | 16450.537 | 13.73% |
| 2025-09-18 | 10.950 | 11.450 | 0.480 | 4.38% | 10.860 | 12.710 | 267032 | 31529.475 | 24.60% |
| 2025-09-17 | 10.730 | 10.970 | 0.140 | 1.29% | 10.600 | 11.030 | 101975 | 11068.443 | 9.39% |
| 2025-09-16 | 10.680 | 10.830 | 0.080 | 0.74% | 10.570 | 11.060 | 108978 | 11796.255 | 10.04% |
| 2025-09-15 | 11.000 | 10.750 | -0.320 | -2.89% | 10.730 | 11.080 | 105347 | 11429.289 | 9.70% |
| 2025-09-12 | 10.720 | 11.070 | 0.240 | 2.22% | 10.550 | 11.140 | 174225 | 18807.865 | 16.05% |
| 2025-09-11 | 11.180 | 10.830 | -0.670 | -5.83% | 10.580 | 11.200 | 210236 | 22689.641 | 19.37% |
| 2025-09-10 | 11.990 | 11.500 | -0.930 | -7.48% | 11.370 | 12.180 | 244710 | 28451.775 | 22.54% |
| 2025-09-09 | 11.300 | 12.430 | 1.230 | 10.98% | 11.250 | 14.070 | 381985 | 48816.555 | 35.19% |
| 2025-09-08 | 11.000 | 11.200 | 0.030 | 0.27% | 10.840 | 12.250 | 189350 | 21663.957 | 17.44% |
| 2025-09-05 | 10.530 | 11.170 | 0.700 | 6.69% | 10.530 | 11.950 | 211100 | 23795.836 | 19.44% |
| 2025-09-04 | 10.260 | 10.470 | 0.210 | 2.05% | 10.100 | 10.750 | 98587 | 10323.188 | 9.08% |
| 2025-09-03 | 10.960 | 10.260 | -0.560 | -5.18% | 10.160 | 11.140 | 107779 | 11315.079 | 9.93% |
| 2025-09-02 | 10.180 | 10.820 | 0.710 | 7.02% | 10.050 | 11.260 | 192745 | 20423.791 | 17.75% |
| 2025-09-01 | 10.030 | 10.110 | 0.080 | 0.80% | 9.830 | 10.110 | 43933 | 4373.275 | 4.05% |
| 2025-08-29 | 9.770 | 10.030 | 0.260 | 2.66% | 9.720 | 10.320 | 76516 | 7704.901 | 7.05% |
| 2025-08-28 | 9.820 | 9.770 | -0.050 | -0.51% | 9.490 | 9.890 | 58143 | 5639.669 | 5.36% |
| 2025-08-27 | 10.200 | 9.820 | -0.510 | -4.94% | 9.800 | 10.260 | 94572 | 9432.239 | 8.71% |
| 2025-08-26 | 10.160 | 10.330 | 0.230 | 2.28% | 10.040 | 10.350 | 90601 | 9296.717 | 8.35% |
| 2025-08-25 | 10.200 | 10.100 | -0.010 | -0.10% | 9.940 | 10.230 | 39548 | 3979.901 | 3.64% |
| 2025-08-22 | 10.260 | 10.110 | -0.080 | -0.79% | 10.010 | 10.260 | 32566 | 3290.339 | 3.00% |
| 2025-08-21 | 10.400 | 10.190 | -0.020 | -0.20% | 10.070 | 10.400 | 43348 | 4430.651 | 3.99% |
| 2025-08-20 | 10.160 | 10.210 | 0.050 | 0.49% | 9.970 | 10.240 | 49532 | 5017.328 | 4.56% |
| 2025-08-19 | 10.300 | 10.160 | -0.040 | -0.39% | 10.160 | 10.480 | 85787 | 8863.556 | 7.90% |
| 2025-08-18 | 9.820 | 10.200 | 0.450 | 4.62% | 9.720 | 10.270 | 83484 | 8415.199 | 7.69% |
| 2025-08-15 | 9.500 | 9.750 | 0.340 | 3.61% | 9.450 | 9.770 | 36109 | 3483.561 | 3.33% |
| 2025-08-14 | 9.790 | 9.410 | -0.390 | -3.98% | 9.390 | 9.830 | 47198 | 4522.512 | 4.35% |
| 2025-08-13 | 9.930 | 9.800 | -0.090 | -0.91% | 9.770 | 9.970 | 35798 | 3524.368 | 3.30% |
| 2025-08-12 | 10.020 | 9.890 | -0.080 | -0.80% | 9.840 | 10.020 | 31125 | 3088.360 | 2.87% |
| 2025-08-11 | 9.960 | 9.970 | 0.010 | 0.10% | 9.940 | 10.050 | 26465 | 2641.751 | 2.44% |
| 2025-08-08 | 10.140 | 9.960 | -0.130 | -1.29% | 9.900 | 10.140 | 35682 | 3558.741 | 3.29% |
| 2025-08-07 | 10.300 | 10.090 | -0.170 | -1.66% | 10.080 | 10.350 | 46442 | 4723.190 | 4.28% |
| 2025-08-06 | 10.200 | 10.260 | 0.060 | 0.59% | 10.120 | 10.320 | 51230 | 5228.712 | 4.72% |
| 2025-08-05 | 10.110 | 10.200 | 0.160 | 1.59% | 10.030 | 10.350 | 46298 | 4730.206 | 4.26% |
| 2025-08-04 | 9.970 | 10.040 | 0.050 | 0.50% | 9.900 | 10.060 | 17182 | 1713.208 | 1.58% |
| 2025-08-01 | 9.910 | 9.990 | 0.090 | 0.91% | 9.910 | 10.110 | 28185 | 2824.130 | 2.60% |
| 2025-07-31 | 10.120 | 9.900 | -0.260 | -2.56% | 9.890 | 10.250 | 43476 | 4366.838 | 4.00% |
| 2025-07-30 | 10.220 | 10.160 | -0.060 | -0.59% | 10.080 | 10.380 | 49486 | 5050.038 | 4.56% |
| 2025-07-29 | 10.180 | 10.220 | 0.000 | 0.00% | 10.050 | 10.240 | 33494 | 3397.833 | 3.09% |
| 2025-07-28 | 10.360 | 10.220 | 0.020 | 0.20% | 10.170 | 10.370 | 34653 | 3555.417 | 3.19% |
| 2025-07-25 | 10.240 | 10.200 | 0.000 | 0.00% | 10.130 | 10.400 | 53246 | 5448.013 | 4.90% |
| 2025-07-24 | 10.060 | 10.200 | 0.140 | 1.39% | 10.000 | 10.230 | 42192 | 4283.266 | 3.89% |
| 2025-07-23 | 10.390 | 10.060 | -0.260 | -2.52% | 10.060 | 10.410 | 48884 | 5001.121 | 4.50% |
| 2025-07-22 | 10.150 | 10.320 | 0.200 | 1.98% | 10.080 | 10.320 | 64882 | 6620.570 | 5.98% |
| 2025-07-21 | 10.010 | 10.120 | 0.140 | 1.40% | 9.960 | 10.130 | 35619 | 3587.078 | 3.28% |
| 2025-07-18 | 10.180 | 9.980 | -0.140 | -1.38% | 9.890 | 10.190 | 42609 | 4247.986 | 3.92% |
| 2025-07-17 | 10.230 | 10.120 | -0.040 | -0.39% | 10.060 | 10.280 | 29148 | 2948.414 | 2.68% |
| 2025-07-16 | 10.140 | 10.160 | 0.050 | 0.49% | 10.040 | 10.230 | 46390 | 4697.990 | 4.27% |
| 2025-07-15 | 10.430 | 10.110 | -0.250 | -2.41% | 10.040 | 10.430 | 56066 | 5697.099 | 5.16% |
| 2025-07-14 | 10.170 | 10.360 | 0.280 | 2.78% | 10.050 | 10.450 | 78137 | 8048.683 | 7.20% |
| 2025-07-11 | 10.010 | 10.080 | 0.040 | 0.40% | 10.000 | 10.180 | 44946 | 4537.864 | 4.14% |
| 2025-07-10 | 9.920 | 10.040 | 0.120 | 1.21% | 9.860 | 10.080 | 42548 | 4250.626 | 3.92% |
| 2025-07-09 | 10.080 | 9.920 | -0.090 | -0.90% | 9.840 | 10.120 | 48383 | 4818.223 | 4.46% |
| 2025-07-08 | 9.980 | 10.010 | 0.070 | 0.70% | 9.920 | 10.120 | 33580 | 3359.443 | 3.09% |
| 2025-07-07 | 9.850 | 9.940 | 0.090 | 0.91% | 9.780 | 10.080 | 37554 | 3730.161 | 3.46% |
| 2025-07-04 | 10.210 | 9.850 | -0.400 | -3.90% | 9.810 | 10.270 | 61104 | 6102.876 | 5.63% |
| 2025-07-03 | 10.350 | 10.250 | -0.150 | -1.44% | 10.190 | 10.490 | 45424 | 4676.430 | 4.18% |
| 2025-07-02 | 10.190 | 10.400 | 0.230 | 2.26% | 10.070 | 10.450 | 100235 | 10351.208 | 9.23% |
| 2025-07-01 | 10.270 | 10.170 | -0.060 | -0.59% | 10.040 | 10.270 | 49776 | 5055.364 | 4.58% |
| 2025-06-30 | 10.250 | 10.230 | 0.050 | 0.49% | 10.090 | 10.310 | 63033 | 6412.202 | 5.81% |
| 2025-06-27 | 10.250 | 10.180 | 0.070 | 0.69% | 10.110 | 10.440 | 85501 | 8784.386 | 7.88% |
| 2025-06-26 | 10.190 | 10.110 | -0.060 | -0.59% | 10.100 | 10.420 | 90048 | 9265.001 | 8.29% |
| 2025-06-25 | 10.100 | 10.170 | 0.070 | 0.69% | 9.990 | 10.280 | 89985 | 9116.175 | 8.29% |
| 2025-06-24 | 9.970 | 10.100 | 0.370 | 3.80% | 9.960 | 10.360 | 106339 | 10808.134 | 9.80% |
| 2025-06-23 | 9.350 | 9.730 | 0.310 | 3.29% | 9.240 | 9.750 | 53698 | 5131.386 | 4.95% |
| 2025-06-20 | 9.920 | 9.420 | -0.420 | -4.27% | 9.400 | 9.920 | 70504 | 6756.059 | 6.49% |
| 2025-06-19 | 9.960 | 9.840 | -0.110 | -1.11% | 9.760 | 10.170 | 74230 | 7395.996 | 6.84% |
| 2025-06-18 | 10.120 | 9.950 | -0.060 | -0.60% | 9.740 | 10.130 | 78750 | 7786.387 | 7.25% |
| 2025-06-17 | 10.260 | 10.010 | -0.230 | -2.25% | 9.900 | 10.340 | 89336 | 8977.409 | 8.23% |
| 2025-06-16 | 10.200 | 10.240 | -0.040 | -0.39% | 9.980 | 10.410 | 121870 | 12374.168 | 11.23% |
| 2025-06-13 | 10.740 | 10.280 | -0.850 | -7.64% | 10.280 | 10.920 | 214479 | 22607.891 | 19.76% |
| 2025-06-12 | 10.300 | 11.130 | 0.600 | 5.70% | 9.900 | 12.000 | 382730 | 41452.504 | 35.25% |
| 2025-06-11 | 10.100 | 10.530 | 0.870 | 9.01% | 10.100 | 11.360 | 308505 | 33688.609 | 28.42% |
华阳变速(839946)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。
