| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.73 | 4.74 | -0.28 | -5.58% | 4.58 | 4.98 | 312169 | 14830.63 | 5.28% |
| 2025-04-07 | 5.11 | 5.02 | -0.56 | -10.04% | 5.02 | 5.24 | 189383 | 9577.36 | 3.20% |
| 2025-04-03 | 5.48 | 5.58 | 0.01 | 0.18% | 5.47 | 5.62 | 146223 | 8097.24 | 2.47% |
| 2025-04-02 | 5.58 | 5.57 | -0.03 | -0.54% | 5.56 | 5.63 | 104411 | 5837.35 | 1.77% |
| 2025-04-01 | 5.61 | 5.60 | 0.05 | 0.90% | 5.58 | 5.67 | 145703 | 8191.72 | 2.46% |
| 2025-03-31 | 5.62 | 5.55 | -0.12 | -2.12% | 5.45 | 5.62 | 199223 | 10991.98 | 3.37% |
| 2025-03-28 | 5.83 | 5.67 | -0.20 | -3.41% | 5.66 | 5.88 | 254138 | 14588.51 | 4.30% |
| 2025-03-27 | 5.93 | 5.87 | -0.06 | -1.01% | 5.77 | 5.93 | 200620 | 11749.32 | 3.39% |
| 2025-03-26 | 5.86 | 5.93 | 0.04 | 0.68% | 5.82 | 5.98 | 171366 | 10161.37 | 2.90% |
| 2025-03-25 | 6.03 | 5.89 | -0.13 | -2.16% | 5.86 | 6.04 | 252796 | 15007.36 | 4.27% |
| 2025-03-24 | 6.22 | 6.02 | -0.21 | -3.37% | 5.86 | 6.26 | 382960 | 23165.97 | 6.48% |
| 2025-03-21 | 6.43 | 6.23 | -0.25 | -3.86% | 6.21 | 6.47 | 353713 | 22189.83 | 5.98% |
| 2025-03-20 | 6.54 | 6.48 | -0.06 | -0.92% | 6.39 | 6.63 | 274440 | 17924.46 | 4.64% |
| 2025-03-19 | 6.61 | 6.54 | -0.14 | -2.10% | 6.51 | 6.64 | 322366 | 21100.45 | 5.45% |
| 2025-03-18 | 6.76 | 6.68 | -0.03 | -0.45% | 6.64 | 6.84 | 413367 | 27781.67 | 6.99% |
| 2025-03-17 | 6.62 | 6.71 | 0.07 | 1.05% | 6.54 | 6.83 | 549946 | 36812.28 | 9.30% |
| 2025-03-14 | 6.66 | 6.64 | 0.09 | 1.37% | 6.49 | 6.70 | 557782 | 36886.73 | 9.43% |
| 2025-03-13 | 6.73 | 6.55 | -0.18 | -2.67% | 6.48 | 6.77 | 824724 | 54332.85 | 13.95% |
| 2025-03-12 | 6.18 | 6.73 | 0.61 | 9.97% | 6.18 | 6.73 | 737511 | 48492.96 | 12.47% |
| 2025-03-11 | 6.03 | 6.12 | -0.03 | -0.49% | 6.00 | 6.14 | 198148 | 12037.02 | 3.35% |
| 2025-03-10 | 6.10 | 6.15 | 0.05 | 0.82% | 6.04 | 6.26 | 263904 | 16176.08 | 4.46% |
| 2025-03-07 | 6.26 | 6.10 | -0.16 | -2.56% | 6.06 | 6.26 | 268326 | 16499.54 | 4.54% |
| 2025-03-06 | 6.19 | 6.26 | 0.12 | 1.95% | 6.15 | 6.29 | 326314 | 20339.38 | 5.52% |
| 2025-03-05 | 6.12 | 6.14 | 0.02 | 0.33% | 5.95 | 6.19 | 309661 | 18808.60 | 5.24% |
| 2025-03-04 | 5.96 | 6.12 | 0.10 | 1.66% | 5.89 | 6.13 | 225134 | 13614.89 | 3.81% |
| 2025-03-03 | 6.03 | 6.02 | 0.00 | 0.00% | 5.92 | 6.13 | 279208 | 16903.25 | 4.72% |
| 2025-02-28 | 6.39 | 6.02 | -0.43 | -6.67% | 6.01 | 6.42 | 389218 | 24084.18 | 6.58% |
| 2025-02-27 | 6.56 | 6.45 | -0.13 | -1.98% | 6.32 | 6.61 | 349966 | 22575.40 | 5.92% |
| 2025-02-26 | 6.65 | 6.58 | 0.01 | 0.15% | 6.47 | 6.66 | 367853 | 24003.51 | 6.22% |
| 2025-02-25 | 6.45 | 6.57 | 0.02 | 0.31% | 6.35 | 6.70 | 445969 | 29287.87 | 7.54% |
| 2025-02-24 | 6.56 | 6.55 | -0.14 | -2.09% | 6.44 | 6.63 | 529304 | 34528.81 | 8.95% |
| 2025-02-21 | 6.42 | 6.69 | 0.21 | 3.24% | 6.42 | 6.93 | 891028 | 59430.93 | 15.07% |
| 2025-02-20 | 6.58 | 6.48 | 0.13 | 2.05% | 6.35 | 6.66 | 469817 | 30324.96 | 7.94% |
| 2025-02-19 | 6.15 | 6.35 | 0.19 | 3.08% | 6.10 | 6.36 | 309960 | 19487.49 | 5.24% |
| 2025-02-18 | 6.43 | 6.16 | -0.27 | -4.20% | 6.12 | 6.45 | 335214 | 21020.35 | 5.67% |
| 2025-02-17 | 6.22 | 6.43 | 0.21 | 3.38% | 6.22 | 6.46 | 386991 | 24697.99 | 6.54% |
| 2025-02-14 | 6.31 | 6.22 | -0.13 | -2.05% | 6.19 | 6.36 | 342947 | 21444.38 | 5.80% |
| 2025-02-13 | 6.52 | 6.35 | -0.13 | -2.01% | 6.30 | 6.55 | 409091 | 26127.69 | 6.92% |
| 2025-02-12 | 6.42 | 6.48 | 0.03 | 0.47% | 6.33 | 6.55 | 523158 | 33881.70 | 8.85% |
| 2025-02-11 | 6.45 | 6.45 | 0.11 | 1.74% | 6.23 | 6.72 | 830578 | 53916.57 | 14.05% |
| 2025-02-10 | 6.20 | 6.34 | 0.17 | 2.76% | 6.14 | 6.34 | 493217 | 30800.28 | 8.34% |
| 2025-02-07 | 6.14 | 6.17 | 0.11 | 1.82% | 6.06 | 6.33 | 605896 | 37480.71 | 10.25% |
| 2025-02-06 | 5.83 | 6.06 | 0.23 | 3.95% | 5.74 | 6.06 | 400214 | 23731.54 | 6.77% |
| 2025-02-05 | 5.64 | 5.83 | 0.27 | 4.86% | 5.62 | 5.95 | 417737 | 24226.55 | 7.06% |
| 2025-01-27 | 5.59 | 5.56 | -0.37 | -6.24% | 5.51 | 5.73 | 506060 | 28332.54 | 8.56% |
| 2025-01-24 | 6.00 | 5.93 | -0.13 | -2.15% | 5.87 | 6.04 | 416026 | 24698.12 | 7.04% |
| 2025-01-23 | 6.08 | 6.06 | 0.04 | 0.66% | 6.02 | 6.29 | 576763 | 35505.29 | 9.75% |
| 2025-01-22 | 6.00 | 6.02 | -0.03 | -0.50% | 5.94 | 6.29 | 503492 | 30807.45 | 8.51% |
| 2025-01-21 | 6.15 | 6.05 | -0.10 | -1.63% | 5.93 | 6.20 | 439319 | 26528.90 | 7.43% |
| 2025-01-20 | 6.00 | 6.15 | 0.20 | 3.36% | 5.97 | 6.37 | 689425 | 42472.10 | 11.66% |
| 2025-01-17 | 6.04 | 5.95 | -0.15 | -2.46% | 5.91 | 6.05 | 409166 | 24416.56 | 6.92% |
| 2025-01-16 | 5.96 | 6.10 | 0.23 | 3.92% | 5.90 | 6.10 | 653829 | 39391.50 | 11.06% |
| 2025-01-15 | 5.99 | 5.87 | -0.11 | -1.84% | 5.83 | 6.03 | 378330 | 22299.92 | 6.40% |
| 2025-01-14 | 5.74 | 5.98 | 0.26 | 4.55% | 5.65 | 5.98 | 548233 | 32167.81 | 9.27% |
| 2025-01-13 | 5.53 | 5.72 | 0.06 | 1.06% | 5.30 | 5.74 | 486110 | 26944.88 | 8.22% |
| 2025-01-10 | 5.96 | 5.66 | -0.38 | -6.29% | 5.65 | 6.09 | 535949 | 31436.65 | 9.06% |
| 2025-01-09 | 6.09 | 6.04 | -0.12 | -1.95% | 6.00 | 6.27 | 690783 | 42169.23 | 11.68% |
| 2025-01-08 | 6.06 | 6.16 | 0.10 | 1.65% | 5.95 | 6.32 | 1128175 | 69467.52 | 19.08% |
| 2025-01-07 | 5.55 | 6.06 | 0.55 | 9.98% | 5.55 | 6.06 | 455518 | 27131.92 | 7.70% |
| 2025-01-06 | 5.80 | 5.51 | -0.39 | -6.61% | 5.48 | 5.91 | 711635 | 40248.56 | 12.03% |
| 2025-01-03 | 6.44 | 5.90 | -0.59 | -9.09% | 5.87 | 6.53 | 934045 | 57046.54 | 15.79% |
| 2025-01-02 | 6.80 | 6.49 | -0.71 | -9.86% | 6.48 | 6.95 | 1045668 | 69320.02 | 17.68% |
| 2024-12-31 | 7.40 | 7.20 | -0.80 | -10.00% | 7.20 | 7.58 | 1008870 | 73246.71 | 17.06% |
| 2024-12-30 | 7.69 | 8.00 | -0.54 | -6.32% | 7.69 | 8.46 | 1941557 | 153836.22 | 32.83% |
| 2024-12-27 | 8.54 | 8.54 | -0.95 | -10.01% | 8.54 | 8.54 | 138918 | 11863.60 | 2.35% |
| 2024-12-26 | 8.58 | 9.49 | 0.86 | 9.97% | 8.48 | 9.49 | 854807 | 78251.32 | 14.46% |
| 2024-12-25 | 9.00 | 8.63 | -0.27 | -3.03% | 8.46 | 9.35 | 1383578 | 122285.02 | 23.40% |
| 2024-12-24 | 8.10 | 8.90 | 0.81 | 10.01% | 8.00 | 8.90 | 487105 | 42612.91 | 8.24% |
| 2024-12-23 | 8.57 | 8.09 | -0.48 | -5.60% | 8.07 | 8.76 | 868562 | 73148.51 | 14.69% |
| 2024-12-20 | 8.63 | 8.57 | -0.05 | -0.58% | 8.50 | 9.03 | 1396556 | 121650.66 | 23.62% |
| 2024-12-19 | 7.76 | 8.62 | 0.78 | 9.95% | 7.70 | 8.62 | 482794 | 40231.79 | 8.16% |
| 2024-12-18 | 7.84 | 7.84 | 0.09 | 1.16% | 7.50 | 7.93 | 239192 | 18549.22 | 4.04% |
| 2024-12-17 | 8.15 | 7.75 | -0.40 | -4.91% | 7.72 | 8.24 | 350119 | 27752.38 | 5.92% |
| 2024-12-16 | 8.16 | 8.15 | 0.00 | 0.00% | 8.00 | 8.33 | 326684 | 26685.32 | 5.52% |
| 2024-12-13 | 8.31 | 8.15 | -0.22 | -2.63% | 8.13 | 8.43 | 292034 | 24104.73 | 4.94% |
| 2024-12-12 | 8.38 | 8.37 | -0.05 | -0.59% | 8.21 | 8.53 | 395005 | 32984.21 | 6.68% |
| 2024-12-11 | 7.96 | 8.42 | 0.40 | 4.99% | 7.94 | 8.50 | 616713 | 51230.66 | 10.43% |
| 2024-12-10 | 8.28 | 8.02 | -0.03 | -0.37% | 7.94 | 8.37 | 323771 | 26355.65 | 5.48% |
| 2024-12-09 | 8.06 | 8.05 | -0.05 | -0.62% | 7.94 | 8.20 | 283748 | 22902.06 | 4.80% |
| 2024-12-06 | 8.20 | 8.10 | -0.09 | -1.10% | 8.05 | 8.28 | 322834 | 26181.95 | 5.46% |
得润电子(002055)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。
