| 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 | 33.61 | 34.18 | 0.43 | 1.27% | 33.30 | 34.35 | 33100 | 11221.87 | 2.97% |
| 2025-10-24 | 33.21 | 33.75 | 0.70 | 2.12% | 32.88 | 33.99 | 29141 | 9844.69 | 2.61% |
| 2025-10-23 | 33.13 | 33.05 | -0.18 | -0.54% | 32.60 | 34.00 | 22082 | 7337.28 | 1.98% |
| 2025-10-22 | 31.89 | 33.23 | 1.32 | 4.14% | 31.56 | 33.94 | 44791 | 14866.65 | 4.02% |
| 2025-10-21 | 31.03 | 31.91 | 0.79 | 2.54% | 31.03 | 32.16 | 17905 | 5684.86 | 1.61% |
| 2025-10-20 | 31.27 | 31.12 | -0.06 | -0.19% | 30.82 | 31.60 | 14163 | 4404.09 | 1.27% |
| 2025-10-17 | 31.88 | 31.18 | -0.80 | -2.50% | 31.10 | 32.19 | 14063 | 4444.97 | 1.26% |
| 2025-10-16 | 32.84 | 31.98 | -0.89 | -2.71% | 31.90 | 33.03 | 15347 | 4959.36 | 1.38% |
| 2025-10-15 | 32.79 | 32.87 | 0.08 | 0.24% | 32.46 | 33.05 | 17119 | 5615.70 | 1.53% |
| 2025-10-14 | 33.14 | 32.79 | -0.51 | -1.53% | 32.66 | 33.62 | 26395 | 8734.26 | 2.37% |
| 2025-10-13 | 32.30 | 33.30 | 1.00 | 3.10% | 32.09 | 35.00 | 38550 | 12940.46 | 3.46% |
| 2025-10-10 | 32.50 | 32.30 | -0.15 | -0.46% | 32.15 | 32.77 | 11063 | 3588.10 | 0.99% |
| 2025-10-09 | 32.80 | 32.45 | -0.08 | -0.25% | 32.22 | 32.80 | 12524 | 4074.83 | 1.12% |
| 2025-09-30 | 32.09 | 32.53 | 0.44 | 1.37% | 32.02 | 32.62 | 9560 | 3102.46 | 0.86% |
| 2025-09-29 | 32.13 | 32.09 | -0.20 | -0.62% | 31.70 | 32.50 | 10839 | 3482.34 | 0.98% |
| 2025-09-26 | 31.91 | 32.29 | 0.37 | 1.16% | 31.61 | 32.87 | 15654 | 5073.47 | 1.41% |
| 2025-09-25 | 32.30 | 31.92 | -0.25 | -0.78% | 31.87 | 32.37 | 10405 | 3337.05 | 0.94% |
| 2025-09-24 | 31.45 | 32.17 | 0.53 | 1.68% | 31.41 | 32.28 | 12054 | 3858.52 | 1.09% |
| 2025-09-23 | 32.30 | 31.64 | -0.86 | -2.65% | 31.00 | 32.53 | 16896 | 5320.28 | 1.53% |
| 2025-09-22 | 32.25 | 32.50 | -0.02 | -0.06% | 31.97 | 32.67 | 11872 | 3836.56 | 1.07% |
| 2025-09-19 | 32.60 | 32.52 | -0.17 | -0.52% | 32.23 | 33.08 | 10468 | 3410.28 | 0.95% |
| 2025-09-18 | 33.21 | 32.69 | -0.57 | -1.71% | 32.40 | 33.40 | 19541 | 6455.32 | 1.76% |
| 2025-09-17 | 33.29 | 33.26 | -0.03 | -0.09% | 33.10 | 33.60 | 11212 | 3728.05 | 1.01% |
| 2025-09-16 | 33.19 | 33.29 | 0.19 | 0.57% | 32.84 | 33.58 | 14072 | 4668.30 | 1.27% |
| 2025-09-15 | 33.11 | 33.10 | -0.34 | -1.02% | 32.91 | 33.44 | 16886 | 5579.73 | 1.52% |
| 2025-09-12 | 33.65 | 33.44 | -0.12 | -0.36% | 33.42 | 34.15 | 14363 | 4846.48 | 1.30% |
| 2025-09-11 | 33.23 | 33.56 | 0.14 | 0.42% | 32.97 | 33.59 | 14203 | 4744.08 | 1.28% |
| 2025-09-10 | 33.58 | 33.42 | -0.17 | -0.51% | 33.14 | 33.71 | 13298 | 4444.60 | 1.20% |
| 2025-09-09 | 34.29 | 33.59 | -1.07 | -3.09% | 33.50 | 34.30 | 26634 | 9004.14 | 2.40% |
| 2025-09-08 | 33.19 | 34.66 | 1.48 | 4.46% | 33.00 | 35.00 | 36941 | 12580.23 | 3.34% |
| 2025-09-05 | 32.15 | 33.18 | 1.13 | 3.53% | 32.14 | 33.20 | 18768 | 6144.92 | 1.69% |
| 2025-09-04 | 32.55 | 32.40 | -0.17 | -0.52% | 32.11 | 32.92 | 18129 | 5913.69 | 1.64% |
| 2025-09-03 | 33.50 | 32.57 | -0.93 | -2.78% | 32.38 | 33.78 | 18719 | 6171.37 | 1.69% |
| 2025-09-02 | 34.51 | 33.50 | -1.02 | -2.95% | 33.06 | 34.51 | 27705 | 9278.06 | 2.50% |
| 2025-09-01 | 34.09 | 34.52 | 0.17 | 0.49% | 34.09 | 34.68 | 25072 | 8630.68 | 2.26% |
| 2025-08-29 | 34.08 | 34.35 | 0.31 | 0.91% | 33.83 | 34.63 | 28858 | 9896.43 | 2.61% |
| 2025-08-28 | 34.52 | 34.04 | -0.47 | -1.36% | 32.50 | 35.17 | 51398 | 17368.76 | 4.64% |
| 2025-08-27 | 36.47 | 34.51 | -1.97 | -5.40% | 34.51 | 37.25 | 51095 | 18545.66 | 4.61% |
| 2025-08-26 | 36.90 | 36.48 | -0.38 | -1.03% | 36.41 | 37.04 | 27436 | 10043.75 | 2.48% |
| 2025-08-25 | 36.38 | 36.86 | 0.40 | 1.10% | 36.16 | 36.88 | 35432 | 12933.11 | 3.20% |
| 2025-08-22 | 36.36 | 36.46 | 0.13 | 0.36% | 36.11 | 36.51 | 21442 | 7783.67 | 1.94% |
| 2025-08-21 | 36.30 | 36.33 | -0.42 | -1.14% | 36.30 | 36.86 | 22768 | 8320.97 | 2.06% |
| 2025-08-20 | 37.00 | 36.75 | 0.21 | 0.57% | 36.50 | 37.10 | 27837 | 10235.74 | 2.51% |
| 2025-08-19 | 36.90 | 36.54 | -0.29 | -0.79% | 36.07 | 37.01 | 44532 | 16184.89 | 4.02% |
| 2025-08-18 | 37.22 | 36.83 | -0.87 | -2.31% | 36.60 | 37.59 | 51920 | 19238.74 | 4.69% |
| 2025-08-15 | 37.19 | 37.70 | 0.37 | 0.99% | 36.60 | 38.18 | 63245 | 23730.33 | 5.71% |
| 2025-08-14 | 35.37 | 37.33 | 1.91 | 5.39% | 34.96 | 38.25 | 82517 | 30116.65 | 7.45% |
| 2025-08-13 | 35.89 | 35.42 | -0.25 | -0.70% | 35.17 | 35.93 | 22363 | 7936.09 | 2.02% |
| 2025-08-12 | 36.27 | 35.67 | -0.84 | -2.30% | 35.43 | 36.67 | 27834 | 9974.65 | 2.51% |
| 2025-08-11 | 35.83 | 36.51 | 0.53 | 1.47% | 35.83 | 37.30 | 39134 | 14312.58 | 3.53% |
| 2025-08-08 | 36.08 | 35.98 | -0.32 | -0.88% | 35.61 | 36.38 | 36300 | 13061.58 | 3.28% |
| 2025-08-07 | 35.01 | 36.30 | 1.22 | 3.48% | 34.30 | 37.37 | 71363 | 25540.58 | 6.44% |
| 2025-08-06 | 34.58 | 35.08 | 0.34 | 0.98% | 34.44 | 35.34 | 30511 | 10674.53 | 2.75% |
| 2025-08-05 | 34.98 | 34.74 | 0.37 | 1.08% | 34.30 | 35.96 | 32938 | 11492.65 | 2.97% |
| 2025-08-04 | 33.12 | 34.37 | 1.02 | 3.06% | 33.06 | 34.40 | 31864 | 10863.64 | 2.88% |
| 2025-08-01 | 33.51 | 33.35 | -0.17 | -0.51% | 33.02 | 33.76 | 15467 | 5161.70 | 1.40% |
| 2025-07-31 | 33.81 | 33.52 | -0.30 | -0.89% | 33.27 | 34.20 | 20497 | 6897.61 | 1.85% |
| 2025-07-30 | 34.22 | 33.82 | -0.73 | -2.11% | 33.75 | 35.33 | 32313 | 11073.36 | 2.92% |
| 2025-07-29 | 34.72 | 34.55 | -0.38 | -1.09% | 33.81 | 34.86 | 29287 | 10018.28 | 2.64% |
| 2025-07-28 | 33.68 | 34.93 | 1.25 | 3.71% | 33.50 | 35.45 | 36355 | 12513.20 | 3.29% |
| 2025-07-25 | 34.21 | 33.68 | -0.68 | -1.98% | 33.65 | 34.26 | 23262 | 7867.92 | 2.10% |
| 2025-07-24 | 34.15 | 34.36 | 0.07 | 0.20% | 34.05 | 34.65 | 22634 | 7757.70 | 2.05% |
| 2025-07-23 | 35.15 | 34.29 | -1.06 | -3.00% | 34.22 | 35.35 | 37234 | 12862.27 | 3.37% |
| 2025-07-22 | 34.50 | 35.35 | 0.77 | 2.23% | 34.21 | 36.39 | 54850 | 19443.39 | 4.96% |
| 2025-07-21 | 34.82 | 34.58 | -0.49 | -1.40% | 34.17 | 35.00 | 33485 | 11580.44 | 3.03% |
| 2025-07-18 | 33.77 | 35.07 | 1.02 | 3.00% | 33.42 | 35.68 | 64889 | 22413.12 | 5.87% |
| 2025-07-17 | 32.68 | 34.05 | 1.31 | 4.00% | 32.60 | 34.89 | 52293 | 17651.28 | 4.73% |
| 2025-07-16 | 33.43 | 32.74 | -0.53 | -1.59% | 32.72 | 33.48 | 29933 | 9896.44 | 2.71% |
| 2025-07-15 | 33.84 | 33.27 | -0.01 | -0.03% | 32.48 | 34.56 | 50065 | 16742.81 | 4.53% |
| 2025-07-14 | 32.62 | 33.28 | 0.51 | 1.56% | 32.41 | 33.36 | 30649 | 10119.41 | 2.77% |
| 2025-07-11 | 32.71 | 32.77 | 0.06 | 0.18% | 32.39 | 33.17 | 22878 | 7485.86 | 2.07% |
| 2025-07-10 | 32.18 | 32.71 | 0.31 | 0.96% | 31.87 | 32.75 | 23021 | 7419.80 | 2.08% |
| 2025-07-09 | 33.05 | 32.40 | -0.70 | -2.11% | 32.29 | 33.48 | 33617 | 11000.23 | 3.04% |
| 2025-07-08 | 32.28 | 33.10 | 0.81 | 2.51% | 32.01 | 33.75 | 44932 | 14861.29 | 4.06% |
| 2025-07-07 | 32.10 | 32.29 | 0.33 | 1.03% | 31.25 | 32.79 | 34692 | 11056.60 | 3.14% |
| 2025-07-04 | 45.49 | 45.11 | -0.39 | -0.86% | 44.81 | 46.17 | 17991 | 8143.58 | 2.28% |
| 2025-07-03 | 45.18 | 45.50 | 0.23 | 0.51% | 44.91 | 45.78 | 18597 | 8436.48 | 2.35% |
| 2025-07-02 | 46.00 | 45.27 | -0.91 | -1.97% | 45.13 | 46.50 | 25137 | 11485.01 | 3.18% |
| 2025-07-01 | 45.30 | 46.18 | 0.67 | 1.47% | 45.11 | 46.69 | 36530 | 16789.86 | 4.62% |
| 2025-06-30 | 44.47 | 45.51 | 1.03 | 2.32% | 44.21 | 45.80 | 31396 | 14212.98 | 3.97% |
润贝航科(001316)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。
