| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.64 | 4.79 | 0.20 | 4.36% | 4.61 | 4.87 | 528682 | 25168.75 | 4.70% |
| 2025-06-25 | 4.56 | 4.59 | 0.03 | 0.66% | 4.51 | 4.69 | 590973 | 27299.34 | 5.25% |
| 2025-06-24 | 4.25 | 4.56 | 0.30 | 7.04% | 4.24 | 4.69 | 842505 | 38390.10 | 7.49% |
| 2025-06-23 | 4.16 | 4.26 | 0.02 | 0.47% | 4.15 | 4.26 | 190193 | 8006.03 | 1.69% |
| 2025-06-20 | 4.42 | 4.24 | -0.20 | -4.50% | 4.23 | 4.45 | 380035 | 16452.46 | 3.38% |
| 2025-06-19 | 4.28 | 4.44 | 0.17 | 3.98% | 4.27 | 4.44 | 424927 | 18606.15 | 3.78% |
| 2025-06-18 | 4.38 | 4.27 | -0.10 | -2.29% | 4.25 | 4.39 | 185827 | 7951.91 | 1.65% |
| 2025-06-17 | 4.40 | 4.37 | -0.03 | -0.68% | 4.34 | 4.45 | 119069 | 5217.54 | 1.06% |
| 2025-06-16 | 4.29 | 4.40 | 0.10 | 2.33% | 4.28 | 4.43 | 221079 | 9676.21 | 1.97% |
| 2025-06-13 | 4.36 | 4.30 | -0.08 | -1.83% | 4.27 | 4.40 | 269574 | 11624.34 | 2.40% |
| 2025-06-12 | 4.42 | 4.38 | -0.06 | -1.35% | 4.37 | 4.44 | 202512 | 8894.40 | 1.80% |
| 2025-06-11 | 4.30 | 4.44 | 0.13 | 3.02% | 4.26 | 4.52 | 524089 | 23134.36 | 4.66% |
| 2025-06-10 | 4.53 | 4.31 | -0.30 | -6.51% | 4.23 | 4.60 | 718066 | 31018.86 | 6.38% |
| 2025-06-09 | 4.59 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 82982 | 3809.16 | 0.84% |
| 2025-06-06 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.66 | 83693 | 3845.10 | 0.85% |
| 2025-06-05 | 4.67 | 4.64 | 0.01 | 0.22% | 4.62 | 4.67 | 70198 | 3253.78 | 0.71% |
| 2025-06-04 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.79 | 85598 | 4062.71 | 0.86% |
| 2025-06-03 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.72 | 75459 | 3526.04 | 0.76% |
| 2025-05-30 | 4.75 | 4.65 | -0.08 | -1.69% | 4.61 | 4.75 | 86811 | 4042.98 | 0.88% |
| 2025-05-29 | 4.69 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 78631 | 3713.46 | 0.79% |
| 2025-05-28 | 4.66 | 4.68 | 0.00 | 0.00% | 4.63 | 4.71 | 71881 | 3356.00 | 0.73% |
| 2025-05-27 | 4.74 | 4.68 | -0.05 | -1.06% | 4.66 | 4.74 | 90727 | 4246.28 | 0.92% |
| 2025-05-26 | 4.73 | 4.73 | 0.01 | 0.21% | 4.70 | 4.75 | 94307 | 4455.36 | 0.95% |
| 2025-05-23 | 4.83 | 4.72 | -0.10 | -2.07% | 4.71 | 4.83 | 143228 | 6832.91 | 1.45% |
| 2025-05-22 | 4.90 | 4.82 | -0.13 | -2.63% | 4.80 | 4.93 | 163204 | 7919.24 | 1.65% |
| 2025-05-21 | 4.98 | 4.95 | -0.05 | -1.00% | 4.90 | 4.99 | 183783 | 9082.67 | 1.86% |
| 2025-05-20 | 5.11 | 5.00 | -0.16 | -3.10% | 4.97 | 5.13 | 252313 | 12648.44 | 2.55% |
| 2025-05-19 | 4.83 | 5.16 | 0.36 | 7.50% | 4.80 | 5.27 | 472763 | 24149.91 | 4.78% |
| 2025-05-16 | 4.84 | 4.80 | 0.00 | 0.00% | 4.80 | 4.88 | 76776 | 3703.95 | 0.78% |
| 2025-05-15 | 4.86 | 4.80 | -0.07 | -1.44% | 4.80 | 4.90 | 68206 | 3303.68 | 0.69% |
| 2025-05-14 | 4.93 | 4.87 | -0.07 | -1.42% | 4.83 | 4.93 | 86442 | 4210.48 | 0.87% |
| 2025-05-13 | 5.01 | 4.94 | -0.03 | -0.60% | 4.90 | 5.04 | 92229 | 4573.57 | 0.93% |
| 2025-05-12 | 4.94 | 4.97 | 0.03 | 0.61% | 4.91 | 5.00 | 106772 | 5290.01 | 1.08% |
| 2025-05-09 | 5.03 | 4.94 | -0.11 | -2.18% | 4.92 | 5.11 | 131797 | 6590.14 | 1.33% |
| 2025-05-08 | 4.98 | 5.05 | 0.06 | 1.20% | 4.92 | 5.06 | 99934 | 4991.78 | 1.01% |
| 2025-05-07 | 5.03 | 4.99 | 0.04 | 0.81% | 4.95 | 5.08 | 126465 | 6337.31 | 1.28% |
| 2025-05-06 | 4.84 | 4.95 | 0.19 | 3.99% | 4.81 | 4.96 | 113616 | 5570.61 | 1.15% |
| 2025-04-30 | 4.80 | 4.76 | -0.04 | -0.83% | 4.76 | 4.88 | 99223 | 4776.88 | 1.00% |
| 2025-04-29 | 4.68 | 4.80 | 0.10 | 2.13% | 4.65 | 4.83 | 107088 | 5083.46 | 1.08% |
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。
