| 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 | 7.38 | 7.46 | 0.05 | 0.67% | 7.35 | 7.51 | 113346 | 8452.78 | 1.22% |
| 2025-05-22 | 7.55 | 7.41 | -0.14 | -1.85% | 7.38 | 7.60 | 141836 | 10573.59 | 1.53% |
| 2025-05-21 | 7.62 | 7.55 | 0.04 | 0.53% | 7.49 | 7.65 | 110124 | 8321.32 | 1.19% |
| 2025-05-20 | 7.63 | 7.51 | -0.07 | -0.92% | 7.42 | 7.70 | 166680 | 12573.72 | 1.79% |
| 2025-05-19 | 7.47 | 7.58 | 0.20 | 2.71% | 7.41 | 7.65 | 144445 | 10902.46 | 1.56% |
| 2025-05-16 | 7.45 | 7.38 | 0.05 | 0.68% | 7.25 | 7.48 | 120149 | 8839.02 | 1.29% |
| 2025-05-15 | 7.38 | 7.33 | -0.09 | -1.21% | 7.20 | 7.56 | 207521 | 15407.50 | 2.23% |
| 2025-05-14 | 7.40 | 7.42 | 0.04 | 0.54% | 7.34 | 7.67 | 253628 | 19025.01 | 2.73% |
| 2025-05-13 | 7.00 | 7.38 | 0.26 | 3.65% | 7.00 | 7.48 | 298375 | 21506.82 | 3.21% |
| 2025-05-12 | 7.00 | 7.12 | -0.03 | -0.42% | 6.98 | 7.20 | 157524 | 11210.00 | 1.70% |
| 2025-05-09 | 7.06 | 7.15 | 0.02 | 0.28% | 6.96 | 7.20 | 217976 | 15450.47 | 2.35% |
| 2025-05-08 | 6.93 | 7.13 | 0.22 | 3.18% | 6.85 | 7.24 | 249692 | 17804.87 | 2.69% |
| 2025-05-07 | 6.90 | 6.91 | 0.00 | 0.00% | 6.76 | 6.99 | 193106 | 13300.44 | 2.08% |
| 2025-05-06 | 6.83 | 6.91 | 0.22 | 3.29% | 6.71 | 6.95 | 213424 | 14669.08 | 2.30% |
| 2025-04-30 | 6.77 | 6.69 | -0.10 | -1.47% | 6.50 | 6.89 | 225001 | 15119.88 | 2.42% |
| 2025-04-29 | 7.18 | 6.79 | -0.36 | -5.03% | 6.79 | 7.30 | 516924 | 35873.74 | 5.57% |
| 2025-04-28 | 7.01 | 7.15 | 0.25 | 3.62% | 6.87 | 7.20 | 404672 | 28779.59 | 4.36% |
| 2025-04-25 | 6.74 | 6.90 | 0.01 | 0.15% | 6.73 | 7.14 | 412177 | 28559.50 | 4.44% |
| 2025-04-24 | 6.56 | 6.89 | 0.33 | 5.03% | 6.56 | 6.89 | 320307 | 21613.78 | 3.45% |
| 2025-04-23 | 6.57 | 6.56 | -0.35 | -5.07% | 6.56 | 6.89 | 437815 | 29169.41 | 4.71% |
| 2025-04-22 | 6.85 | 6.91 | 0.17 | 2.52% | 6.78 | 7.05 | 371488 | 25766.34 | 4.00% |
| 2025-04-21 | 6.55 | 6.74 | 0.32 | 4.98% | 6.50 | 6.74 | 366523 | 24451.25 | 3.95% |
| 2025-04-18 | 6.19 | 6.42 | 0.20 | 3.22% | 6.01 | 6.51 | 405085 | 25251.47 | 4.36% |
| 2025-04-17 | 6.45 | 6.22 | -0.20 | -3.12% | 6.14 | 6.74 | 539337 | 34937.67 | 5.81% |
| 2025-04-16 | 6.21 | 6.42 | 0.31 | 5.07% | 6.19 | 6.42 | 365148 | 23287.89 | 3.93% |
| 2025-04-15 | 5.93 | 6.11 | 0.26 | 4.44% | 5.76 | 6.14 | 321818 | 19245.76 | 3.47% |
| 2025-04-14 | 5.56 | 5.85 | 0.28 | 5.03% | 5.54 | 5.85 | 271456 | 15583.82 | 2.92% |
| 2025-04-11 | 5.55 | 5.57 | 0.20 | 3.72% | 5.50 | 5.64 | 353517 | 19796.15 | 3.81% |
| 2025-04-10 | 5.37 | 5.37 | 0.26 | 5.09% | 5.28 | 5.37 | 187372 | 10035.38 | 2.02% |
| 2025-04-09 | 4.88 | 5.11 | -0.03 | -0.58% | 4.88 | 5.20 | 335328 | 16682.70 | 3.61% |
| 2025-04-08 | 5.14 | 5.14 | -0.27 | -4.99% | 5.14 | 5.14 | 88214 | 4534.20 | 0.95% |
| 2025-04-07 | 5.41 | 5.41 | -0.28 | -4.92% | 5.41 | 5.41 | 69211 | 3744.32 | 0.75% |
| 2025-04-03 | 5.66 | 5.69 | 0.15 | 2.71% | 5.60 | 5.77 | 247608 | 14110.21 | 2.67% |
| 2025-04-02 | 5.60 | 5.54 | -0.06 | -1.07% | 5.48 | 5.69 | 169591 | 9403.27 | 1.83% |
| 2025-04-01 | 5.73 | 5.60 | -0.14 | -2.44% | 5.59 | 5.75 | 258410 | 14592.01 | 2.78% |
| 2025-03-31 | 5.50 | 5.74 | 0.27 | 4.94% | 5.49 | 5.74 | 386945 | 21974.07 | 4.17% |
| 2025-03-28 | 5.41 | 5.47 | 0.10 | 1.86% | 5.41 | 5.58 | 251549 | 13868.22 | 2.71% |
| 2025-03-27 | 5.33 | 5.37 | 0.00 | 0.00% | 5.31 | 5.45 | 155018 | 8336.71 | 1.67% |
| 2025-03-26 | 5.17 | 5.37 | 0.16 | 3.07% | 5.11 | 5.45 | 201969 | 10644.23 | 2.17% |
| 2025-03-25 | 5.26 | 5.21 | 0.01 | 0.19% | 5.14 | 5.28 | 117839 | 6123.78 | 1.27% |
| 2025-03-24 | 5.38 | 5.20 | -0.17 | -3.17% | 5.14 | 5.41 | 204475 | 10666.19 | 2.20% |
| 2025-03-21 | 5.29 | 5.37 | 0.02 | 0.37% | 5.29 | 5.48 | 290622 | 15683.57 | 3.13% |
| 2025-03-20 | 5.41 | 5.35 | 0.09 | 1.71% | 5.29 | 5.52 | 401633 | 21779.33 | 4.32% |
| 2025-03-19 | 4.93 | 5.26 | 0.25 | 4.99% | 4.93 | 5.26 | 314103 | 16213.80 | 3.38% |
| 2025-03-18 | 5.15 | 5.01 | -0.14 | -2.72% | 4.92 | 5.18 | 385428 | 19446.70 | 4.15% |
| 2025-03-17 | 5.15 | 5.15 | -0.27 | -4.98% | 5.15 | 5.34 | 384691 | 19881.51 | 4.14% |
| 2025-03-14 | 5.41 | 5.42 | 0.07 | 1.31% | 5.32 | 5.53 | 240244 | 13053.75 | 2.59% |
| 2025-03-13 | 5.60 | 5.35 | -0.27 | -4.80% | 5.34 | 5.60 | 336549 | 18240.02 | 3.62% |
| 2025-03-12 | 5.70 | 5.62 | 0.02 | 0.36% | 5.55 | 5.76 | 297570 | 16803.37 | 3.20% |
| 2025-03-11 | 5.47 | 5.60 | 0.21 | 3.90% | 5.32 | 5.60 | 407243 | 22221.24 | 4.39% |
| 2025-03-10 | 5.26 | 5.39 | 0.26 | 5.07% | 5.20 | 5.39 | 411356 | 21895.53 | 4.43% |
| 2025-03-07 | 4.97 | 5.13 | -0.10 | -1.91% | 4.97 | 5.32 | 558617 | 28379.49 | 6.02% |
| 2025-03-06 | 5.40 | 5.23 | -0.28 | -5.08% | 5.23 | 5.48 | 489752 | 25893.86 | 5.27% |
| 2025-03-05 | 5.56 | 5.51 | -0.11 | -1.96% | 5.39 | 5.80 | 469822 | 26212.86 | 5.06% |
| 2025-03-04 | 5.38 | 5.62 | 0.24 | 4.46% | 5.35 | 5.65 | 513695 | 28659.74 | 5.53% |
| 2025-03-03 | 5.35 | 5.38 | -0.25 | -4.44% | 5.35 | 5.77 | 629098 | 34403.39 | 6.77% |
| 2025-02-28 | 5.63 | 5.63 | -0.30 | -5.06% | 5.63 | 5.64 | 119969 | 6754.27 | 1.29% |
| 2025-02-27 | 6.50 | 5.93 | -0.31 | -4.97% | 5.93 | 6.54 | 671787 | 41496.22 | 7.23% |
| 2025-02-26 | 5.98 | 6.24 | 0.30 | 5.05% | 5.94 | 6.24 | 379351 | 23356.23 | 4.08% |
| 2025-02-25 | 5.80 | 5.94 | 0.23 | 4.03% | 5.71 | 5.98 | 499577 | 29304.51 | 5.38% |
| 2025-02-24 | 5.44 | 5.71 | 0.27 | 4.96% | 5.43 | 5.71 | 447860 | 25261.59 | 4.82% |
| 2025-02-21 | 5.50 | 5.44 | -0.03 | -0.55% | 5.22 | 5.74 | 612692 | 34022.20 | 6.60% |
| 2025-02-20 | 5.17 | 5.47 | 0.26 | 4.99% | 5.16 | 5.47 | 316357 | 17105.05 | 3.41% |
| 2025-02-19 | 5.14 | 5.21 | 0.21 | 4.20% | 5.05 | 5.25 | 399817 | 20699.32 | 4.31% |
| 2025-02-18 | 4.74 | 5.00 | 0.24 | 5.04% | 4.74 | 5.00 | 297522 | 14626.32 | 3.20% |
| 2025-02-17 | 4.80 | 4.76 | -0.15 | -3.05% | 4.66 | 5.01 | 375032 | 17954.82 | 4.04% |
| 2025-02-14 | 4.80 | 4.91 | 0.17 | 3.59% | 4.72 | 4.96 | 408653 | 19798.61 | 4.40% |
| 2025-02-13 | 4.56 | 4.74 | 0.23 | 5.10% | 4.48 | 4.74 | 396158 | 18306.93 | 4.27% |
| 2025-02-12 | 4.63 | 4.51 | -0.12 | -2.59% | 4.48 | 4.86 | 554288 | 25883.10 | 5.97% |
| 2025-02-11 | 4.53 | 4.63 | 0.22 | 4.99% | 4.50 | 4.63 | 314275 | 14442.72 | 3.38% |
| 2025-02-10 | 4.26 | 4.41 | 0.21 | 5.00% | 4.25 | 4.41 | 215205 | 9384.72 | 2.32% |
| 2025-02-07 | 4.13 | 4.20 | 0.04 | 0.96% | 4.13 | 4.28 | 228956 | 9677.31 | 2.47% |
| 2025-02-06 | 4.15 | 4.16 | 0.05 | 1.22% | 4.10 | 4.30 | 291074 | 12240.75 | 3.13% |
| 2025-02-05 | 4.01 | 4.11 | 0.20 | 5.12% | 3.96 | 4.11 | 204679 | 8321.06 | 2.20% |
| 2025-01-27 | 3.93 | 3.91 | 0.02 | 0.51% | 3.90 | 4.00 | 145433 | 5742.67 | 1.57% |
| 2025-01-24 | 3.96 | 3.89 | -0.10 | -2.51% | 3.88 | 4.01 | 230317 | 9089.10 | 2.48% |
| 2025-01-23 | 4.12 | 3.99 | -0.14 | -3.39% | 3.98 | 4.17 | 241973 | 9845.01 | 2.61% |
| 2025-01-22 | 4.23 | 4.13 | -0.03 | -0.72% | 4.05 | 4.24 | 296064 | 12339.26 | 3.19% |
| 2025-01-21 | 4.04 | 4.16 | 0.13 | 3.23% | 4.04 | 4.21 | 261542 | 10823.66 | 2.82% |
| 2025-01-20 | 4.14 | 4.03 | -0.12 | -2.89% | 4.00 | 4.19 | 261530 | 10682.67 | 2.82% |
*ST中润(000506)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。
