| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-12 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 60183 | 246.75 | 0.62% |
| 2023-06-09 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 19003 | 81.71 | 0.19% |
| 2023-06-08 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 10293 | 46.32 | 0.11% |
| 2023-06-07 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 5869 | 27.58 | 0.06% |
| 2023-06-06 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 4138 | 20.28 | 0.04% |
| 2023-06-05 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 2438 | 12.68 | 0.02% |
| 2023-06-02 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 7849 | 43.17 | 0.08% |
| 2023-06-01 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 4730 | 27.43 | 0.05% |
| 2023-05-31 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 12411 | 75.71 | 0.13% |
| 2023-05-30 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 17749 | 113.59 | 0.18% |
| 2023-05-29 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 52104 | 349.10 | 0.53% |
| 2023-05-26 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 24522 | 171.65 | 0.25% |
| 2023-05-25 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 8746 | 64.72 | 0.09% |
| 2023-05-24 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 34358 | 267.99 | 0.35% |
| 2023-05-23 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 37698 | 309.12 | 0.39% |
| 2023-05-22 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.90 | 358727 | 3105.92 | 3.67% |
| 2023-05-19 | 0.90 | 0.90 | 0.04 | 4.65% | 0.88 | 0.90 | 610455 | 5489.68 | 6.25% |
| 2023-05-18 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.88 | 448175 | 3859.07 | 4.59% |
| 2023-05-17 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 498773 | 4535.57 | 5.11% |
| 2023-05-16 | 0.97 | 0.95 | -0.05 | -5.00% | 0.95 | 0.97 | 174532 | 1666.29 | 1.79% |
| 2023-05-15 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.03 | 545974 | 5470.74 | 5.59% |
| 2023-05-12 | 1.05 | 1.05 | 0.05 | 5.00% | 1.02 | 1.05 | 604923 | 6346.20 | 6.19% |
| 2023-05-11 | 0.90 | 1.00 | 0.05 | 5.26% | 0.90 | 1.00 | 981002 | 9065.64 | 10.04% |
| 2023-05-10 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 17946 | 170.49 | 0.18% |
| 2023-05-09 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.01 | 173740 | 1739.24 | 1.78% |
| 2023-05-08 | 1.07 | 1.05 | -0.05 | -4.55% | 1.05 | 1.08 | 193523 | 2043.32 | 1.98% |
| 2023-05-05 | 1.18 | 1.10 | -0.06 | -5.17% | 1.10 | 1.20 | 355850 | 4011.33 | 3.64% |
| 2023-04-28 | 1.11 | 1.16 | 0.05 | 4.50% | 1.11 | 1.17 | 190696 | 2199.54 | 1.95% |
| 2023-04-27 | 1.07 | 1.11 | 0.03 | 2.78% | 1.05 | 1.13 | 279046 | 3073.20 | 2.86% |
| 2023-04-26 | 1.11 | 1.08 | -0.04 | -3.57% | 1.06 | 1.12 | 270681 | 2924.03 | 2.77% |
| 2023-04-25 | 1.10 | 1.12 | 0.00 | 0.00% | 1.10 | 1.15 | 166744 | 1872.17 | 1.71% |
| 2023-04-24 | 1.17 | 1.12 | -0.06 | -5.08% | 1.12 | 1.18 | 263929 | 2987.81 | 2.70% |
| 2023-04-21 | 1.19 | 1.18 | -0.02 | -1.67% | 1.18 | 1.22 | 168736 | 2020.95 | 1.73% |
| 2023-04-20 | 1.23 | 1.20 | -0.04 | -3.23% | 1.19 | 1.23 | 202200 | 2452.08 | 2.07% |
| 2023-04-19 | 1.20 | 1.24 | 0.04 | 3.33% | 1.19 | 1.26 | 280906 | 3445.59 | 2.88% |
| 2023-04-18 | 1.22 | 1.20 | -0.01 | -0.83% | 1.20 | 1.23 | 110777 | 1336.73 | 1.13% |
| 2023-04-17 | 1.23 | 1.21 | -0.03 | -2.42% | 1.20 | 1.24 | 156659 | 1907.46 | 1.60% |
| 2023-04-14 | 1.26 | 1.24 | -0.02 | -1.59% | 1.21 | 1.26 | 202262 | 2495.47 | 2.07% |
| 2023-04-13 | 1.27 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 156665 | 1976.78 | 1.60% |
| 2023-04-12 | 1.22 | 1.26 | 0.03 | 2.44% | 1.21 | 1.28 | 253657 | 3192.90 | 2.60% |
| 2023-04-11 | 1.18 | 1.23 | 0.01 | 0.82% | 1.17 | 1.23 | 278786 | 3367.55 | 2.85% |
| 2023-04-10 | 1.27 | 1.22 | -0.06 | -4.69% | 1.22 | 1.28 | 306752 | 3771.86 | 3.14% |
| 2023-04-07 | 1.31 | 1.28 | -0.03 | -2.29% | 1.26 | 1.31 | 396014 | 5096.23 | 4.06% |
| 2023-04-06 | 1.36 | 1.31 | -0.06 | -4.38% | 1.30 | 1.36 | 451094 | 5911.48 | 4.62% |
| 2023-04-04 | 1.35 | 1.37 | 0.01 | 0.74% | 1.34 | 1.39 | 249718 | 3416.11 | 2.56% |
| 2023-04-03 | 1.35 | 1.36 | -0.06 | -4.23% | 1.35 | 1.38 | 462037 | 6249.07 | 4.73% |
| 2023-03-31 | 1.39 | 1.42 | 0.03 | 2.16% | 1.38 | 1.42 | 137925 | 1937.96 | 1.41% |
| 2023-03-30 | 1.44 | 1.39 | -0.05 | -3.47% | 1.38 | 1.44 | 242461 | 3400.01 | 2.48% |
| 2023-03-29 | 1.48 | 1.44 | -0.04 | -2.70% | 1.44 | 1.49 | 190537 | 2777.31 | 1.95% |
| 2023-03-28 | 1.47 | 1.48 | -0.01 | -0.67% | 1.44 | 1.51 | 312819 | 4597.03 | 3.20% |
| 2023-03-27 | 1.46 | 1.49 | 0.04 | 2.76% | 1.41 | 1.51 | 411260 | 5981.31 | 4.21% |
| 2023-03-24 | 1.44 | 1.45 | 0.00 | 0.00% | 1.44 | 1.48 | 292142 | 4248.87 | 2.99% |
| 2023-03-23 | 1.39 | 1.45 | 0.05 | 3.57% | 1.38 | 1.47 | 549804 | 7867.24 | 5.63% |
| 2023-03-22 | 1.37 | 1.40 | 0.01 | 0.72% | 1.36 | 1.41 | 373270 | 5153.77 | 3.82% |
| 2023-03-21 | 1.35 | 1.39 | 0.05 | 3.73% | 1.33 | 1.41 | 418827 | 5816.70 | 4.29% |
| 2023-03-20 | 1.37 | 1.34 | -0.04 | -2.90% | 1.34 | 1.38 | 250738 | 3396.14 | 2.57% |
| 2023-03-17 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 268410 | 3712.81 | 2.75% |
| 2023-03-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.43 | 254907 | 3591.47 | 2.61% |
| 2023-03-15 | 1.41 | 1.41 | -0.04 | -2.76% | 1.38 | 1.43 | 419338 | 5898.99 | 4.29% |
| 2023-03-14 | 1.45 | 1.45 | -0.03 | -2.03% | 1.43 | 1.49 | 304936 | 4455.23 | 3.12% |
| 2023-03-13 | 1.52 | 1.48 | -0.04 | -2.63% | 1.45 | 1.52 | 365380 | 5375.50 | 3.74% |
| 2023-03-10 | 1.51 | 1.52 | 0.01 | 0.66% | 1.49 | 1.56 | 450587 | 6910.60 | 4.61% |
| 2023-03-09 | 1.57 | 1.51 | -0.03 | -1.95% | 1.50 | 1.58 | 474725 | 7253.71 | 4.86% |
| 2023-03-08 | 1.47 | 1.54 | 0.07 | 4.76% | 1.46 | 1.54 | 423228 | 6399.51 | 4.33% |
| 2023-03-07 | 1.44 | 1.47 | 0.03 | 2.08% | 1.44 | 1.50 | 341677 | 5032.92 | 3.50% |
| 2023-03-06 | 1.46 | 1.44 | -0.03 | -2.04% | 1.43 | 1.47 | 238746 | 3462.61 | 2.44% |
| 2023-03-03 | 1.44 | 1.47 | 0.03 | 2.08% | 1.43 | 1.48 | 321284 | 4670.48 | 3.29% |
| 2023-03-02 | 1.48 | 1.44 | -0.05 | -3.36% | 1.43 | 1.49 | 415520 | 6048.14 | 4.25% |
| 2023-03-01 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 249083 | 3713.88 | 2.55% |
| 2023-02-28 | 1.47 | 1.48 | 0.01 | 0.68% | 1.45 | 1.50 | 318646 | 4705.55 | 3.26% |
| 2023-02-27 | 1.48 | 1.47 | -0.06 | -3.92% | 1.45 | 1.49 | 494107 | 7241.85 | 5.06% |
| 2023-02-24 | 1.54 | 1.53 | 0.05 | 3.38% | 1.52 | 1.55 | 731441 | 11288.24 | 7.49% |
| 2023-02-23 | 1.48 | 1.48 | -0.03 | -1.99% | 1.45 | 1.51 | 368763 | 5464.30 | 3.78% |
| 2023-02-22 | 1.44 | 1.51 | 0.06 | 4.14% | 1.43 | 1.52 | 440269 | 6515.19 | 4.51% |
| 2023-02-21 | 1.45 | 1.45 | -0.01 | -0.68% | 1.41 | 1.49 | 362527 | 5268.96 | 3.71% |
| 2023-02-20 | 1.50 | 1.46 | -0.08 | -5.19% | 1.46 | 1.51 | 541956 | 7958.66 | 5.55% |
| 2023-02-17 | 1.59 | 1.54 | -0.08 | -4.94% | 1.54 | 1.59 | 612052 | 9495.69 | 6.27% |
| 2023-02-16 | 1.55 | 1.62 | 0.07 | 4.52% | 1.51 | 1.63 | 1022150 | 16223.29 | 10.47% |
| 2023-02-15 | 1.63 | 1.55 | 0.00 | 0.00% | 1.50 | 1.63 | 1125086 | 17654.16 | 11.52% |
| 2023-02-14 | 1.55 | 1.55 | 0.07 | 4.73% | 1.55 | 1.55 | 46758 | 724.75 | 0.48% |
*ST天润(002113)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。
