| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.21 | 11.20 | -0.06 | -0.53% | 10.92 | 11.35 | 302861 | 33676.98 | 2.69% |
| 2025-10-23 | 11.66 | 11.26 | -0.29 | -2.51% | 10.94 | 11.69 | 498012 | 56143.38 | 4.43% |
| 2025-10-22 | 11.60 | 11.55 | -0.02 | -0.17% | 11.43 | 11.75 | 550727 | 63834.54 | 4.90% |
| 2025-10-21 | 10.71 | 11.57 | 1.05 | 9.98% | 10.52 | 11.57 | 621861 | 68931.36 | 5.53% |
| 2025-10-20 | 10.10 | 10.52 | 0.59 | 5.94% | 10.03 | 10.64 | 502710 | 52317.95 | 4.47% |
| 2025-10-17 | 10.11 | 9.93 | -0.08 | -0.80% | 9.86 | 10.28 | 287128 | 28843.66 | 2.55% |
| 2025-10-16 | 10.29 | 10.01 | -0.37 | -3.56% | 9.98 | 10.41 | 405533 | 41193.56 | 3.61% |
| 2025-10-15 | 9.67 | 10.38 | 0.67 | 6.90% | 9.61 | 10.46 | 544503 | 55062.69 | 4.84% |
| 2025-10-14 | 9.94 | 9.71 | -0.15 | -1.52% | 9.64 | 10.32 | 392902 | 39188.90 | 3.49% |
| 2025-10-13 | 9.21 | 9.86 | -0.14 | -1.40% | 9.18 | 9.98 | 561779 | 54524.08 | 4.99% |
| 2025-10-10 | 9.99 | 10.00 | 0.00 | 0.00% | 9.72 | 10.23 | 445337 | 44875.66 | 3.96% |
| 2025-10-09 | 10.23 | 10.00 | 0.00 | 0.00% | 9.95 | 10.35 | 580897 | 58963.37 | 5.16% |
| 2025-09-30 | 10.50 | 10.00 | -0.45 | -4.31% | 9.52 | 10.95 | 1053706 | 106773.32 | 9.37% |
| 2025-09-29 | 11.28 | 10.45 | -0.71 | -6.36% | 10.35 | 11.39 | 750330 | 79604.00 | 6.67% |
| 2025-09-26 | 11.35 | 11.16 | -0.04 | -0.36% | 10.81 | 11.49 | 451918 | 50316.63 | 4.02% |
| 2025-09-25 | 11.13 | 11.20 | 0.07 | 0.63% | 11.00 | 11.63 | 457188 | 51629.11 | 4.06% |
| 2025-09-24 | 11.20 | 11.13 | -0.02 | -0.18% | 11.00 | 11.40 | 425283 | 47465.70 | 3.78% |
| 2025-09-23 | 11.06 | 11.15 | 0.05 | 0.45% | 10.82 | 11.29 | 608545 | 67112.64 | 5.41% |
| 2025-09-22 | 11.27 | 11.10 | 0.15 | 1.37% | 10.80 | 11.37 | 645093 | 71347.08 | 5.74% |
| 2025-09-19 | 11.35 | 10.95 | -0.36 | -3.18% | 10.57 | 12.33 | 1447862 | 164042.08 | 12.87% |
| 2025-09-18 | 10.58 | 11.31 | 1.03 | 10.02% | 10.58 | 11.31 | 734158 | 82567.02 | 6.53% |
| 2025-09-17 | 10.14 | 10.28 | 0.38 | 3.84% | 9.60 | 10.46 | 553795 | 55857.23 | 4.92% |
| 2025-09-16 | 9.73 | 9.90 | 0.08 | 0.81% | 9.55 | 9.94 | 441953 | 43046.60 | 3.93% |
| 2025-09-15 | 9.80 | 9.82 | 0.09 | 0.92% | 9.64 | 10.15 | 559134 | 55162.05 | 4.97% |
| 2025-09-12 | 9.51 | 9.73 | 0.35 | 3.73% | 9.51 | 9.97 | 583812 | 56996.36 | 5.19% |
| 2025-09-11 | 9.11 | 9.38 | 0.33 | 3.65% | 8.86 | 9.45 | 550828 | 50883.62 | 4.90% |
| 2025-09-10 | 9.38 | 9.05 | -0.33 | -3.52% | 8.61 | 9.45 | 786905 | 71179.09 | 7.00% |
| 2025-09-09 | 9.35 | 9.38 | 0.02 | 0.21% | 8.96 | 9.65 | 747675 | 69874.38 | 6.65% |
| 2025-09-08 | 9.54 | 9.36 | -0.30 | -3.11% | 9.05 | 9.72 | 944513 | 87906.39 | 8.40% |
| 2025-09-05 | 8.90 | 9.66 | 0.72 | 8.05% | 8.49 | 9.72 | 1144166 | 105369.12 | 10.17% |
| 2025-09-04 | 9.00 | 8.94 | 0.07 | 0.79% | 8.75 | 9.29 | 971435 | 87803.40 | 8.64% |
| 2025-09-03 | 8.93 | 8.87 | 0.17 | 1.95% | 8.66 | 9.21 | 1181125 | 105807.23 | 10.50% |
| 2025-09-02 | 8.39 | 8.70 | 0.14 | 1.64% | 8.20 | 8.79 | 1373651 | 116533.02 | 12.21% |
| 2025-09-01 | 7.87 | 8.56 | 0.78 | 10.03% | 7.86 | 8.56 | 1206077 | 101175.06 | 10.72% |
| 2025-08-29 | 7.82 | 7.78 | 0.15 | 1.97% | 7.56 | 8.00 | 1101632 | 85856.69 | 9.79% |
| 2025-08-28 | 7.13 | 7.63 | 0.28 | 3.81% | 7.13 | 8.00 | 1267434 | 96498.79 | 11.27% |
| 2025-08-27 | 7.19 | 7.35 | 0.40 | 5.76% | 6.88 | 7.56 | 1116377 | 81178.62 | 9.93% |
| 2025-08-26 | 7.02 | 6.95 | -0.05 | -0.71% | 6.92 | 7.24 | 579436 | 41029.28 | 5.15% |
| 2025-08-25 | 6.90 | 7.00 | 0.20 | 2.94% | 6.75 | 7.09 | 795151 | 54961.18 | 7.07% |
| 2025-08-22 | 7.05 | 6.80 | -0.36 | -5.03% | 6.65 | 7.19 | 1129380 | 77335.62 | 10.04% |
| 2025-08-21 | 7.30 | 7.16 | -0.13 | -1.78% | 7.03 | 7.49 | 888467 | 64436.09 | 7.90% |
| 2025-08-20 | 7.42 | 7.29 | 0.01 | 0.14% | 7.17 | 7.57 | 1256670 | 92522.03 | 11.17% |
| 2025-08-19 | 6.57 | 7.28 | 0.66 | 9.97% | 6.57 | 7.28 | 920167 | 64846.12 | 8.18% |
| 2025-08-18 | 6.60 | 6.62 | 0.05 | 0.76% | 6.50 | 6.79 | 826294 | 54753.31 | 7.35% |
| 2025-08-15 | 6.21 | 6.57 | 0.42 | 6.83% | 6.13 | 6.77 | 939624 | 61297.75 | 8.35% |
| 2025-08-14 | 6.46 | 6.15 | -0.24 | -3.76% | 6.13 | 6.49 | 865328 | 54407.31 | 7.69% |
| 2025-08-13 | 6.02 | 6.39 | 0.30 | 4.93% | 6.02 | 6.59 | 1194490 | 74544.66 | 10.62% |
| 2025-08-12 | 5.99 | 6.09 | 0.30 | 5.18% | 5.73 | 6.19 | 1650219 | 98247.46 | 14.67% |
| 2025-08-11 | 5.38 | 5.79 | 0.47 | 8.83% | 5.35 | 5.85 | 1555220 | 89394.12 | 13.83% |
| 2025-08-08 | 5.26 | 5.32 | 0.05 | 0.95% | 5.24 | 5.39 | 242689 | 12923.11 | 2.16% |
| 2025-08-07 | 5.40 | 5.27 | -0.06 | -1.13% | 5.27 | 5.43 | 358973 | 19194.92 | 3.19% |
| 2025-08-06 | 5.36 | 5.33 | -0.04 | -0.74% | 5.28 | 5.39 | 240217 | 12804.11 | 2.14% |
| 2025-08-05 | 5.27 | 5.37 | 0.06 | 1.13% | 5.27 | 5.44 | 329596 | 17680.57 | 2.93% |
| 2025-08-04 | 5.27 | 5.31 | 0.02 | 0.38% | 5.19 | 5.33 | 303906 | 15949.91 | 2.70% |
| 2025-08-01 | 5.14 | 5.29 | 0.16 | 3.12% | 5.10 | 5.33 | 432110 | 22612.55 | 3.84% |
| 2025-07-31 | 5.12 | 5.13 | 0.01 | 0.20% | 5.05 | 5.20 | 366454 | 18757.67 | 3.26% |
| 2025-07-30 | 5.17 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 236400 | 12147.78 | 2.10% |
| 2025-07-29 | 5.20 | 5.16 | -0.05 | -0.96% | 5.08 | 5.21 | 380472 | 19520.35 | 3.38% |
| 2025-07-28 | 5.23 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 372080 | 19494.12 | 3.31% |
| 2025-07-25 | 5.40 | 5.26 | -0.13 | -2.41% | 5.25 | 5.45 | 626670 | 33262.16 | 5.57% |
| 2025-07-24 | 5.30 | 5.39 | 0.06 | 1.13% | 5.20 | 5.44 | 844076 | 44936.13 | 7.50% |
| 2025-07-23 | 5.86 | 5.33 | -0.30 | -5.33% | 5.33 | 6.18 | 1784993 | 102304.14 | 15.87% |
| 2025-07-22 | 5.40 | 5.63 | 0.51 | 9.96% | 5.40 | 5.63 | 646469 | 36044.75 | 5.75% |
| 2025-07-21 | 5.00 | 5.12 | 0.18 | 3.64% | 4.96 | 5.18 | 397686 | 20179.12 | 3.54% |
| 2025-07-18 | 4.97 | 4.94 | -0.02 | -0.40% | 4.89 | 4.97 | 153432 | 7553.99 | 1.36% |
| 2025-07-17 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.99 | 139761 | 6930.13 | 1.24% |
| 2025-07-16 | 4.97 | 4.94 | -0.03 | -0.60% | 4.88 | 4.99 | 204787 | 10089.85 | 1.82% |
| 2025-07-15 | 5.01 | 4.97 | -0.05 | -1.00% | 4.88 | 5.03 | 298802 | 14762.94 | 2.66% |
| 2025-07-14 | 4.83 | 5.02 | 0.18 | 3.72% | 4.77 | 5.03 | 392064 | 19315.54 | 3.49% |
| 2025-07-11 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.93 | 268925 | 13081.44 | 2.39% |
| 2025-07-10 | 4.78 | 4.83 | 0.04 | 0.84% | 4.73 | 4.83 | 260166 | 12464.53 | 2.31% |
| 2025-07-09 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.86 | 175280 | 8410.90 | 1.56% |
| 2025-07-08 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 214982 | 10261.04 | 1.91% |
| 2025-07-07 | 4.72 | 4.75 | 0.05 | 1.06% | 4.65 | 4.92 | 355698 | 16994.74 | 3.16% |
| 2025-07-04 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.80 | 222015 | 10524.07 | 1.97% |
| 2025-07-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.70 | 4.83 | 198703 | 9432.82 | 1.77% |
| 2025-07-02 | 4.76 | 4.82 | 0.02 | 0.42% | 4.74 | 4.84 | 225229 | 10798.79 | 2.00% |
| 2025-07-01 | 4.84 | 4.80 | -0.04 | -0.83% | 4.70 | 4.86 | 227431 | 10837.00 | 2.02% |
| 2025-06-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.70 | 4.87 | 300084 | 14380.75 | 2.67% |
| 2025-06-27 | 4.80 | 4.78 | -0.01 | -0.21% | 4.74 | 4.90 | 327474 | 15738.82 | 2.91% |
宏润建设(002062)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。
