| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.45 | 7.52 | 0.11 | 1.48% | 7.34 | 7.61 | 193155 | 14501.14 | 1.72% |
| 2026-03-24 | 7.27 | 7.41 | 0.37 | 5.26% | 7.21 | 7.44 | 339298 | 24889.21 | 3.02% |
| 2026-03-23 | 7.50 | 7.04 | -0.59 | -7.73% | 6.89 | 7.52 | 395407 | 28533.14 | 3.52% |
| 2026-03-20 | 7.89 | 7.63 | -0.28 | -3.54% | 7.62 | 7.95 | 166735 | 12982.56 | 1.48% |
| 2026-03-19 | 8.16 | 7.91 | -0.35 | -4.24% | 7.81 | 8.16 | 186865 | 14930.23 | 1.66% |
| 2026-03-18 | 7.99 | 8.26 | 0.31 | 3.90% | 7.99 | 8.45 | 295411 | 24339.46 | 2.63% |
| 2026-03-17 | 8.29 | 7.95 | -0.35 | -4.22% | 7.95 | 8.31 | 180118 | 14623.94 | 1.60% |
| 2026-03-16 | 8.25 | 8.30 | -0.03 | -0.36% | 8.16 | 8.32 | 148403 | 12224.31 | 1.32% |
| 2026-03-13 | 8.64 | 8.33 | -0.38 | -4.36% | 8.32 | 8.65 | 212973 | 18006.77 | 1.89% |
| 2026-03-12 | 8.67 | 8.71 | 0.04 | 0.46% | 8.60 | 8.98 | 242286 | 21255.55 | 2.15% |
| 2026-03-11 | 8.86 | 8.67 | -0.19 | -2.14% | 8.61 | 8.91 | 186738 | 16258.88 | 1.66% |
| 2026-03-10 | 8.62 | 8.86 | 0.33 | 3.87% | 8.61 | 8.87 | 163815 | 14386.03 | 1.46% |
| 2026-03-09 | 8.88 | 8.53 | -0.51 | -5.64% | 8.45 | 8.88 | 255092 | 21871.72 | 2.27% |
| 2026-03-06 | 8.92 | 9.04 | 0.08 | 0.89% | 8.92 | 9.11 | 96308 | 8715.02 | 0.86% |
| 2026-03-05 | 9.17 | 8.96 | -0.06 | -0.67% | 8.95 | 9.21 | 139785 | 12636.59 | 1.24% |
| 2026-03-04 | 8.83 | 9.02 | 0.07 | 0.78% | 8.81 | 9.14 | 171458 | 15426.59 | 1.52% |
| 2026-03-03 | 9.46 | 8.95 | -0.56 | -5.89% | 8.93 | 9.47 | 306917 | 28172.79 | 2.73% |
| 2026-03-02 | 9.91 | 9.51 | -0.62 | -6.12% | 9.45 | 9.96 | 345694 | 33297.48 | 3.07% |
| 2026-02-27 | 10.11 | 10.13 | -0.02 | -0.20% | 9.98 | 10.13 | 129402 | 13021.32 | 1.15% |
| 2026-02-26 | 10.22 | 10.15 | -0.11 | -1.07% | 10.02 | 10.26 | 236393 | 23936.52 | 2.10% |
| 2026-02-25 | 10.19 | 10.26 | 0.07 | 0.69% | 10.15 | 10.34 | 218401 | 22394.76 | 1.94% |
| 2026-02-24 | 10.14 | 10.19 | 0.27 | 2.72% | 10.02 | 10.35 | 325880 | 33249.94 | 2.90% |
| 2026-02-13 | 9.95 | 9.92 | -0.03 | -0.30% | 9.91 | 10.18 | 180666 | 18078.48 | 1.61% |
| 2026-02-12 | 9.80 | 9.95 | 0.11 | 1.12% | 9.74 | 10.04 | 173116 | 17188.62 | 1.54% |
| 2026-02-11 | 10.04 | 9.84 | -0.20 | -1.99% | 9.71 | 10.10 | 247215 | 24469.28 | 2.20% |
| 2026-02-10 | 10.04 | 10.04 | 0.01 | 0.10% | 9.98 | 10.20 | 207331 | 20946.77 | 1.84% |
| 2026-02-09 | 9.99 | 10.03 | 0.17 | 1.72% | 9.82 | 10.12 | 210839 | 21014.94 | 1.87% |
| 2026-02-06 | 9.66 | 9.86 | 0.14 | 1.44% | 9.57 | 10.08 | 200889 | 19800.29 | 1.79% |
| 2026-02-05 | 10.00 | 9.72 | -0.36 | -3.57% | 9.70 | 10.00 | 215396 | 21112.60 | 1.92% |
| 2026-02-04 | 9.80 | 10.08 | 0.23 | 2.34% | 9.61 | 10.17 | 251246 | 25008.25 | 2.23% |
| 2026-02-03 | 10.11 | 9.85 | -0.09 | -0.91% | 9.81 | 10.32 | 328395 | 32814.38 | 2.92% |
| 2026-02-02 | 10.72 | 9.94 | -0.25 | -2.45% | 9.90 | 10.99 | 500004 | 51869.87 | 4.45% |
| 2026-01-30 | 9.59 | 10.19 | 0.56 | 5.82% | 9.55 | 10.30 | 490750 | 49718.47 | 4.36% |
| 2026-01-29 | 9.70 | 9.63 | -0.15 | -1.53% | 9.51 | 9.80 | 227939 | 21922.09 | 2.03% |
| 2026-01-28 | 9.93 | 9.78 | -0.11 | -1.11% | 9.42 | 9.98 | 451322 | 43615.25 | 4.01% |
| 2026-01-27 | 10.04 | 9.89 | -0.15 | -1.49% | 9.68 | 10.08 | 236250 | 23295.05 | 2.10% |
| 2026-01-26 | 10.34 | 10.04 | -0.34 | -3.28% | 9.89 | 10.36 | 417142 | 42044.83 | 3.71% |
| 2026-01-23 | 10.20 | 10.38 | 0.10 | 0.97% | 10.20 | 10.41 | 339316 | 34993.88 | 3.02% |
| 2026-01-22 | 10.32 | 10.28 | 0.14 | 1.38% | 9.97 | 10.36 | 602472 | 61500.37 | 5.36% |
| 2026-01-21 | 9.64 | 10.14 | 0.45 | 4.64% | 9.62 | 10.35 | 661288 | 66614.77 | 5.88% |
| 2026-01-20 | 9.70 | 9.69 | 0.01 | 0.10% | 9.60 | 9.94 | 431185 | 41962.42 | 3.83% |
| 2026-01-19 | 9.10 | 9.68 | 0.66 | 7.32% | 9.01 | 9.88 | 728139 | 69421.93 | 6.47% |
| 2026-01-16 | 9.00 | 9.02 | 0.03 | 0.33% | 8.96 | 9.16 | 220235 | 19960.57 | 1.96% |
| 2026-01-15 | 9.01 | 8.99 | -0.07 | -0.77% | 8.81 | 9.07 | 166911 | 14968.01 | 1.48% |
| 2026-01-14 | 9.01 | 9.06 | 0.01 | 0.11% | 8.92 | 9.26 | 326963 | 29732.72 | 2.91% |
| 2026-01-13 | 9.39 | 9.05 | -0.27 | -2.90% | 9.01 | 9.42 | 363164 | 33123.08 | 3.23% |
| 2026-01-12 | 9.36 | 9.32 | 0.18 | 1.97% | 9.25 | 9.77 | 468835 | 44237.59 | 4.17% |
| 2026-01-09 | 9.17 | 9.14 | -0.16 | -1.72% | 9.03 | 9.29 | 316857 | 28868.55 | 2.82% |
| 2026-01-08 | 9.06 | 9.30 | 0.25 | 2.76% | 9.00 | 9.39 | 425034 | 39253.46 | 3.78% |
| 2026-01-07 | 9.30 | 9.05 | -0.25 | -2.69% | 9.01 | 9.52 | 364759 | 33589.27 | 3.24% |
| 2026-01-06 | 9.32 | 9.30 | -0.02 | -0.21% | 9.20 | 9.42 | 253888 | 23656.51 | 2.26% |
| 2026-01-05 | 9.25 | 9.32 | 0.07 | 0.76% | 9.21 | 9.58 | 229542 | 21547.71 | 2.04% |
| 2025-12-31 | 9.25 | 9.25 | -0.04 | -0.43% | 9.05 | 9.29 | 211285 | 19335.33 | 1.88% |
| 2025-12-30 | 9.05 | 9.29 | 0.20 | 2.20% | 9.04 | 9.44 | 266527 | 24691.96 | 2.37% |
| 2025-12-29 | 9.08 | 9.09 | -0.03 | -0.33% | 9.03 | 9.24 | 186194 | 16976.10 | 1.66% |
| 2025-12-26 | 9.28 | 9.12 | -0.16 | -1.72% | 9.04 | 9.35 | 182133 | 16654.48 | 1.62% |
| 2025-12-25 | 9.16 | 9.28 | 0.13 | 1.42% | 9.07 | 9.34 | 154347 | 14229.79 | 1.37% |
| 2025-12-24 | 9.15 | 9.15 | 0.04 | 0.44% | 9.09 | 9.25 | 149415 | 13684.82 | 1.33% |
| 2025-12-23 | 9.16 | 9.11 | -0.06 | -0.65% | 9.08 | 9.28 | 141163 | 12937.37 | 1.26% |
| 2025-12-22 | 9.23 | 9.17 | 0.05 | 0.55% | 9.03 | 9.30 | 216690 | 19805.23 | 1.93% |
| 2025-12-19 | 8.67 | 9.12 | 0.47 | 5.43% | 8.61 | 9.20 | 315289 | 28336.74 | 2.80% |
| 2025-12-18 | 8.80 | 8.65 | -0.22 | -2.48% | 8.64 | 8.93 | 163220 | 14290.10 | 1.45% |
| 2025-12-17 | 8.70 | 8.87 | 0.08 | 0.91% | 8.62 | 8.91 | 292786 | 25682.55 | 2.60% |
| 2025-12-16 | 9.00 | 8.79 | -0.23 | -2.55% | 8.60 | 9.00 | 369156 | 32347.22 | 3.28% |
| 2025-12-15 | 9.43 | 9.02 | -0.43 | -4.55% | 8.99 | 9.55 | 222138 | 20611.96 | 1.98% |
| 2025-12-12 | 9.36 | 9.45 | 0.09 | 0.96% | 9.28 | 9.52 | 135445 | 12779.61 | 1.20% |
| 2025-12-11 | 9.53 | 9.36 | -0.18 | -1.89% | 9.36 | 9.55 | 125968 | 11864.77 | 1.12% |
| 2025-12-10 | 9.61 | 9.54 | -0.11 | -1.14% | 9.39 | 9.63 | 170584 | 16198.29 | 1.52% |
| 2025-12-09 | 9.50 | 9.65 | 0.18 | 1.90% | 9.46 | 10.01 | 310348 | 30232.65 | 2.76% |
| 2025-12-08 | 9.33 | 9.47 | 0.14 | 1.50% | 9.21 | 9.55 | 243220 | 22902.40 | 2.16% |
| 2025-12-05 | 9.42 | 9.33 | -0.15 | -1.58% | 9.24 | 9.46 | 220151 | 20609.33 | 1.96% |
| 2025-12-04 | 9.72 | 9.48 | 0.00 | 0.00% | 9.35 | 9.89 | 294061 | 28113.05 | 2.61% |
| 2025-12-03 | 10.34 | 9.48 | -0.85 | -8.23% | 9.30 | 10.40 | 726204 | 69962.25 | 6.46% |
| 2025-12-02 | 10.38 | 10.33 | -0.10 | -0.96% | 10.27 | 10.52 | 204106 | 21125.25 | 1.81% |
| 2025-12-01 | 10.31 | 10.43 | 0.12 | 1.16% | 10.27 | 10.71 | 524852 | 54910.64 | 4.67% |
| 2025-11-28 | 9.71 | 10.31 | 0.59 | 6.07% | 9.63 | 10.39 | 546066 | 55236.73 | 4.86% |
| 2025-11-27 | 9.62 | 9.72 | 0.02 | 0.21% | 9.51 | 9.80 | 201836 | 19560.47 | 1.79% |
| 2025-11-26 | 9.60 | 9.70 | 0.12 | 1.25% | 9.47 | 10.12 | 466330 | 45796.29 | 4.15% |
| 2025-11-25 | 9.54 | 9.58 | 0.02 | 0.21% | 9.51 | 9.94 | 258723 | 25083.10 | 2.30% |
| 2025-11-24 | 9.60 | 9.56 | -0.12 | -1.24% | 9.44 | 9.80 | 231810 | 22332.09 | 2.06% |
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。
