| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.89 | 4.70 | -0.19 | -3.89% | 4.67 | 4.92 | 172739 | 8205.29 | 1.74% |
| 2025-04-25 | 4.98 | 4.89 | -0.12 | -2.40% | 4.79 | 4.98 | 173297 | 8472.74 | 1.75% |
| 2025-04-24 | 4.88 | 5.01 | 0.09 | 1.83% | 4.88 | 5.05 | 143400 | 7170.49 | 1.45% |
| 2025-04-23 | 4.85 | 4.92 | 0.08 | 1.65% | 4.82 | 4.95 | 124843 | 6102.79 | 1.26% |
| 2025-04-22 | 4.78 | 4.84 | 0.04 | 0.83% | 4.76 | 4.90 | 94718 | 4588.10 | 0.96% |
| 2025-04-21 | 4.75 | 4.80 | 0.02 | 0.42% | 4.68 | 4.83 | 119961 | 5727.29 | 1.21% |
| 2025-04-18 | 4.63 | 4.78 | 0.15 | 3.24% | 4.62 | 4.87 | 152166 | 7235.18 | 1.54% |
| 2025-04-17 | 4.52 | 4.63 | 0.05 | 1.09% | 4.52 | 4.68 | 81861 | 3784.77 | 0.83% |
| 2025-04-16 | 4.69 | 4.58 | -0.12 | -2.55% | 4.51 | 4.70 | 111784 | 5124.60 | 1.13% |
| 2025-04-15 | 4.75 | 4.70 | -0.06 | -1.26% | 4.65 | 4.78 | 97182 | 4554.95 | 0.98% |
| 2025-04-14 | 4.69 | 4.76 | 0.10 | 2.15% | 4.69 | 4.82 | 152967 | 7292.41 | 1.55% |
| 2025-04-11 | 4.70 | 4.66 | -0.09 | -1.89% | 4.62 | 4.79 | 145475 | 6847.04 | 1.47% |
| 2025-04-10 | 4.66 | 4.75 | 0.15 | 3.26% | 4.65 | 4.81 | 198340 | 9410.34 | 2.00% |
| 2025-04-09 | 4.53 | 4.60 | 0.02 | 0.44% | 4.19 | 4.65 | 245412 | 10904.80 | 2.48% |
| 2025-04-08 | 4.99 | 4.58 | -0.43 | -8.58% | 4.51 | 4.99 | 445425 | 20668.13 | 4.50% |
| 2025-04-07 | 5.29 | 5.01 | -0.56 | -10.05% | 5.01 | 5.30 | 250901 | 12780.52 | 2.53% |
| 2025-04-03 | 5.50 | 5.57 | -0.11 | -1.94% | 5.41 | 5.73 | 384953 | 21556.07 | 3.89% |
| 2025-04-02 | 5.69 | 5.68 | -0.03 | -0.53% | 5.61 | 5.80 | 401104 | 22913.35 | 4.05% |
| 2025-04-01 | 5.63 | 5.71 | 0.07 | 1.24% | 5.35 | 5.87 | 747891 | 41869.23 | 7.56% |
| 2025-03-31 | 5.60 | 5.64 | 0.04 | 0.71% | 5.49 | 6.16 | 1047845 | 61528.22 | 10.59% |
| 2025-03-28 | 5.22 | 5.60 | 0.44 | 8.53% | 5.00 | 5.68 | 720729 | 39248.72 | 7.28% |
| 2025-03-27 | 5.00 | 5.16 | 0.17 | 3.41% | 4.99 | 5.25 | 328406 | 16838.40 | 3.32% |
| 2025-03-26 | 5.05 | 4.99 | -0.01 | -0.20% | 4.95 | 5.09 | 142878 | 7169.55 | 1.44% |
| 2025-03-25 | 4.85 | 5.00 | 0.15 | 3.09% | 4.80 | 5.01 | 184679 | 9189.03 | 1.87% |
| 2025-03-24 | 5.05 | 4.85 | -0.15 | -3.00% | 4.72 | 5.08 | 160081 | 7812.75 | 1.62% |
| 2025-03-21 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.07 | 145293 | 7291.17 | 1.47% |
| 2025-03-20 | 5.05 | 5.00 | -0.01 | -0.20% | 4.98 | 5.06 | 100625 | 5036.00 | 1.02% |
| 2025-03-19 | 5.04 | 5.01 | 0.02 | 0.40% | 4.98 | 5.09 | 145566 | 7336.62 | 1.47% |
| 2025-03-18 | 5.11 | 4.99 | -0.09 | -1.77% | 4.98 | 5.12 | 127956 | 6421.71 | 1.29% |
| 2025-03-17 | 5.08 | 5.08 | 0.08 | 1.60% | 5.05 | 5.19 | 209675 | 10739.37 | 2.12% |
| 2025-03-14 | 5.05 | 5.00 | -0.05 | -0.99% | 4.96 | 5.06 | 158638 | 7934.20 | 1.60% |
| 2025-03-13 | 5.18 | 5.05 | -0.13 | -2.51% | 4.98 | 5.18 | 144662 | 7290.58 | 1.46% |
| 2025-03-12 | 5.24 | 5.18 | -0.01 | -0.19% | 5.16 | 5.25 | 85191 | 4410.58 | 0.86% |
| 2025-03-11 | 5.12 | 5.19 | 0.05 | 0.97% | 5.04 | 5.20 | 117071 | 6042.92 | 1.18% |
| 2025-03-10 | 5.29 | 5.14 | -0.15 | -2.84% | 5.12 | 5.32 | 172025 | 8913.79 | 1.74% |
| 2025-03-07 | 5.35 | 5.29 | -0.04 | -0.75% | 5.26 | 5.38 | 113513 | 6032.23 | 1.15% |
| 2025-03-06 | 5.33 | 5.33 | 0.00 | 0.00% | 5.30 | 5.42 | 171497 | 9163.42 | 1.73% |
| 2025-03-05 | 5.43 | 5.33 | 0.02 | 0.38% | 5.30 | 5.50 | 171979 | 9270.03 | 1.74% |
| 2025-03-04 | 5.26 | 5.31 | 0.08 | 1.53% | 5.22 | 5.34 | 135623 | 7170.88 | 1.37% |
| 2025-03-03 | 5.28 | 5.23 | -0.02 | -0.38% | 5.19 | 5.30 | 132187 | 6925.97 | 1.34% |
| 2025-02-28 | 5.32 | 5.25 | -0.03 | -0.57% | 5.18 | 5.38 | 225256 | 11912.20 | 2.28% |
| 2025-02-27 | 5.32 | 5.28 | 0.00 | 0.00% | 5.23 | 5.37 | 142781 | 7562.42 | 1.44% |
| 2025-02-26 | 5.22 | 5.28 | 0.06 | 1.15% | 5.17 | 5.36 | 118892 | 6257.61 | 1.20% |
| 2025-02-25 | 5.26 | 5.22 | -0.04 | -0.76% | 5.19 | 5.29 | 106153 | 5552.67 | 1.07% |
| 2025-02-24 | 5.35 | 5.26 | -0.12 | -2.23% | 5.22 | 5.39 | 165287 | 8709.47 | 1.67% |
| 2025-02-21 | 5.34 | 5.38 | 0.01 | 0.19% | 5.31 | 5.48 | 148604 | 8006.07 | 1.50% |
| 2025-02-20 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.42 | 106406 | 5706.91 | 1.07% |
| 2025-02-19 | 5.37 | 5.41 | 0.06 | 1.12% | 5.33 | 5.43 | 109290 | 5885.56 | 1.10% |
| 2025-02-18 | 5.45 | 5.35 | -0.10 | -1.83% | 5.30 | 5.47 | 126666 | 6833.66 | 1.28% |
| 2025-02-17 | 5.48 | 5.45 | -0.05 | -0.91% | 5.39 | 5.54 | 156918 | 8533.13 | 1.59% |
| 2025-02-14 | 5.68 | 5.50 | -0.20 | -3.51% | 5.49 | 5.68 | 242583 | 13458.26 | 2.45% |
| 2025-02-13 | 5.45 | 5.70 | 0.23 | 4.20% | 5.43 | 5.72 | 327504 | 18447.68 | 3.31% |
| 2025-02-12 | 5.46 | 5.47 | 0.04 | 0.74% | 5.43 | 5.55 | 197614 | 10813.90 | 2.00% |
| 2025-02-11 | 5.30 | 5.43 | 0.13 | 2.45% | 5.20 | 5.53 | 226084 | 12162.46 | 2.28% |
| 2025-02-10 | 5.25 | 5.30 | 0.08 | 1.53% | 5.23 | 5.32 | 143404 | 7571.32 | 1.45% |
| 2025-02-07 | 5.22 | 5.22 | 0.00 | 0.00% | 5.18 | 5.32 | 175297 | 9196.79 | 1.77% |
| 2025-02-06 | 5.25 | 5.22 | -0.03 | -0.57% | 5.05 | 5.26 | 171825 | 8882.15 | 1.74% |
| 2025-02-05 | 5.16 | 5.25 | 0.13 | 2.54% | 5.11 | 5.30 | 177232 | 9250.54 | 1.79% |
| 2025-01-27 | 5.19 | 5.12 | -0.05 | -0.97% | 5.11 | 5.22 | 100166 | 5162.89 | 1.01% |
| 2025-01-24 | 5.04 | 5.17 | 0.05 | 0.98% | 5.02 | 5.22 | 150465 | 7714.07 | 1.52% |
| 2025-01-23 | 5.15 | 5.12 | -0.03 | -0.58% | 5.10 | 5.34 | 176647 | 9213.77 | 1.78% |
| 2025-01-22 | 5.01 | 5.15 | 0.17 | 3.41% | 5.00 | 5.20 | 235942 | 12109.29 | 2.38% |
| 2025-01-21 | 5.17 | 4.98 | -0.19 | -3.68% | 4.90 | 5.23 | 248368 | 12545.21 | 2.51% |
| 2025-01-20 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.26 | 145557 | 7534.71 | 1.47% |
| 2025-01-17 | 5.23 | 5.14 | -0.14 | -2.65% | 5.09 | 5.23 | 166531 | 8560.43 | 1.68% |
| 2025-01-16 | 5.13 | 5.28 | 0.17 | 3.33% | 5.06 | 5.30 | 307997 | 15963.12 | 3.11% |
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。
