| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.51 | 21.61 | 0.85 | 4.09% | 20.06 | 21.88 | 369980 | 77402.23 | 10.32% |
| 2025-12-11 | 20.21 | 20.76 | 0.60 | 2.98% | 20.21 | 22.18 | 384758 | 81642.14 | 10.73% |
| 2025-12-10 | 20.97 | 20.16 | -0.81 | -3.86% | 19.89 | 21.22 | 206727 | 41701.95 | 5.77% |
| 2025-12-09 | 20.57 | 20.97 | 0.40 | 1.94% | 20.20 | 21.56 | 259768 | 54926.32 | 7.25% |
| 2025-12-08 | 20.20 | 20.57 | 0.19 | 0.93% | 19.75 | 20.82 | 191577 | 38943.20 | 5.34% |
| 2025-12-05 | 20.27 | 20.38 | 0.10 | 0.49% | 19.89 | 20.97 | 202492 | 41642.57 | 5.65% |
| 2025-12-04 | 20.40 | 20.28 | -0.13 | -0.64% | 19.86 | 20.80 | 119616 | 24238.30 | 3.34% |
| 2025-12-03 | 20.98 | 20.41 | -0.57 | -2.72% | 20.33 | 21.17 | 143449 | 29692.48 | 4.00% |
| 2025-12-02 | 21.82 | 20.98 | -0.65 | -3.01% | 20.97 | 21.82 | 160197 | 34035.21 | 4.47% |
| 2025-12-01 | 21.75 | 21.63 | 0.58 | 2.76% | 21.20 | 22.82 | 370640 | 80581.73 | 10.34% |
| 2025-11-28 | 18.97 | 21.05 | 1.91 | 9.98% | 18.72 | 21.05 | 258420 | 52361.35 | 7.21% |
| 2025-11-27 | 19.36 | 19.14 | -0.07 | -0.36% | 19.10 | 19.90 | 198860 | 38778.07 | 5.55% |
| 2025-11-26 | 19.20 | 19.21 | -0.21 | -1.08% | 18.83 | 19.91 | 205540 | 39700.17 | 5.73% |
| 2025-11-25 | 18.51 | 19.42 | 0.96 | 5.20% | 18.51 | 19.82 | 262489 | 50339.88 | 7.32% |
| 2025-11-24 | 18.96 | 18.46 | -0.16 | -0.86% | 18.39 | 18.99 | 141817 | 26375.25 | 3.96% |
| 2025-11-21 | 19.31 | 18.62 | -1.23 | -6.20% | 18.60 | 19.67 | 181536 | 34446.36 | 5.06% |
| 2025-11-20 | 20.80 | 19.85 | -0.83 | -4.01% | 19.76 | 21.03 | 177428 | 35751.84 | 4.95% |
| 2025-11-19 | 21.22 | 20.68 | -0.61 | -2.87% | 20.58 | 21.60 | 174224 | 36263.20 | 4.86% |
| 2025-11-18 | 22.07 | 21.29 | -1.00 | -4.49% | 21.11 | 22.26 | 232825 | 50121.61 | 6.49% |
| 2025-11-17 | 23.32 | 22.29 | -0.96 | -4.13% | 22.18 | 23.49 | 287997 | 64975.55 | 8.03% |
| 2025-11-14 | 22.79 | 23.25 | 0.06 | 0.26% | 22.52 | 24.04 | 516563 | 121197.41 | 14.41% |
| 2025-11-13 | 21.22 | 23.19 | 2.11 | 10.01% | 21.22 | 23.19 | 445925 | 99504.98 | 12.44% |
| 2025-11-12 | 22.13 | 21.08 | -1.57 | -6.93% | 20.39 | 22.36 | 436884 | 92099.48 | 12.19% |
| 2025-11-11 | 22.91 | 22.65 | 0.06 | 0.27% | 22.45 | 23.59 | 377156 | 86711.18 | 10.52% |
| 2025-11-10 | 23.60 | 22.59 | -0.72 | -3.09% | 22.20 | 23.60 | 413045 | 94133.42 | 11.52% |
| 2025-11-07 | 22.92 | 23.31 | -0.19 | -0.81% | 22.73 | 24.12 | 478914 | 111537.12 | 13.36% |
| 2025-11-06 | 22.91 | 23.50 | 0.74 | 3.25% | 22.48 | 25.04 | 829138 | 196813.38 | 23.13% |
| 2025-11-05 | 19.82 | 22.76 | 2.07 | 10.00% | 19.65 | 22.76 | 441369 | 94916.44 | 12.31% |
| 2025-11-04 | 20.90 | 20.69 | -0.21 | -1.00% | 20.43 | 21.60 | 390492 | 81846.59 | 10.89% |
| 2025-11-03 | 20.30 | 20.90 | 0.75 | 3.72% | 19.70 | 21.43 | 472780 | 96813.40 | 13.19% |
| 2025-10-31 | 21.82 | 20.15 | -1.12 | -5.27% | 19.88 | 21.82 | 609336 | 125005.27 | 17.00% |
| 2025-10-30 | 20.96 | 21.27 | 1.93 | 9.98% | 20.27 | 21.27 | 148333 | 31142.38 | 4.14% |
| 2025-10-29 | 17.62 | 19.34 | 1.76 | 10.01% | 17.51 | 19.34 | 316796 | 59619.77 | 8.84% |
| 2025-10-28 | 17.91 | 17.58 | -0.87 | -4.72% | 17.51 | 18.28 | 239120 | 42442.80 | 6.67% |
| 2025-10-27 | 18.36 | 18.45 | -0.10 | -0.54% | 17.76 | 19.07 | 305664 | 55996.29 | 8.53% |
| 2025-10-24 | 18.89 | 18.55 | -0.16 | -0.86% | 18.37 | 18.99 | 204905 | 38206.65 | 5.72% |
| 2025-10-23 | 17.99 | 18.71 | 0.65 | 3.60% | 17.85 | 18.93 | 241975 | 44776.21 | 6.75% |
| 2025-10-22 | 18.30 | 18.06 | -0.28 | -1.53% | 17.75 | 18.40 | 131116 | 23714.34 | 3.66% |
| 2025-10-21 | 18.22 | 18.34 | 0.15 | 0.82% | 17.82 | 18.69 | 193025 | 35181.58 | 5.38% |
| 2025-10-20 | 17.96 | 18.19 | 0.32 | 1.79% | 17.47 | 18.37 | 246628 | 44296.08 | 6.88% |
| 2025-10-17 | 19.65 | 17.87 | -1.98 | -9.97% | 17.87 | 19.74 | 348770 | 64382.35 | 9.73% |
| 2025-10-16 | 18.52 | 19.85 | 1.15 | 6.15% | 18.34 | 20.44 | 487436 | 95443.95 | 13.60% |
| 2025-10-15 | 18.13 | 18.70 | 0.54 | 2.97% | 17.90 | 18.86 | 282403 | 51937.25 | 7.88% |
| 2025-10-14 | 18.90 | 18.16 | -0.46 | -2.47% | 18.12 | 19.28 | 362117 | 67837.06 | 10.10% |
| 2025-10-13 | 18.36 | 18.62 | -0.59 | -3.07% | 18.21 | 18.80 | 283662 | 52561.27 | 7.91% |
| 2025-10-10 | 19.95 | 19.21 | -1.07 | -5.28% | 19.10 | 20.08 | 373951 | 72540.60 | 10.43% |
| 2025-10-09 | 20.94 | 20.28 | -0.54 | -2.59% | 19.73 | 21.89 | 682997 | 140668.05 | 19.05% |
| 2025-09-30 | 18.80 | 20.82 | 1.89 | 9.98% | 18.72 | 20.82 | 452409 | 92336.34 | 12.62% |
| 2025-09-29 | 17.70 | 18.93 | 1.72 | 9.99% | 17.36 | 18.93 | 339913 | 62499.19 | 9.48% |
| 2025-09-26 | 16.87 | 17.21 | 0.35 | 2.08% | 16.65 | 18.00 | 476677 | 82339.63 | 13.30% |
| 2025-09-25 | 17.79 | 16.86 | -0.39 | -2.26% | 16.76 | 17.98 | 545186 | 93584.03 | 15.21% |
| 2025-09-24 | 15.52 | 17.25 | 1.57 | 10.01% | 15.33 | 17.25 | 380750 | 62736.86 | 10.62% |
| 2025-09-23 | 15.36 | 15.68 | 0.18 | 1.16% | 15.26 | 16.29 | 263509 | 41504.81 | 7.35% |
| 2025-09-22 | 15.75 | 15.50 | -0.22 | -1.40% | 15.32 | 15.87 | 167210 | 26000.29 | 4.66% |
| 2025-09-19 | 15.63 | 15.72 | 0.22 | 1.42% | 15.46 | 16.37 | 242410 | 38275.08 | 6.76% |
| 2025-09-18 | 15.85 | 15.50 | -0.40 | -2.52% | 15.43 | 16.21 | 317243 | 50020.24 | 8.85% |
| 2025-09-17 | 15.59 | 15.90 | 0.28 | 1.79% | 15.32 | 16.32 | 361749 | 57310.38 | 10.09% |
| 2025-09-16 | 15.53 | 15.62 | -0.26 | -1.64% | 15.18 | 15.87 | 337239 | 52289.51 | 9.41% |
| 2025-09-15 | 16.06 | 15.88 | -0.18 | -1.12% | 15.78 | 16.78 | 423033 | 68195.80 | 11.80% |
| 2025-09-12 | 15.52 | 16.06 | 0.52 | 3.35% | 15.52 | 16.69 | 529290 | 85432.59 | 14.76% |
| 2025-09-11 | 15.40 | 15.54 | -0.22 | -1.40% | 15.07 | 15.69 | 434563 | 66909.61 | 12.12% |
| 2025-09-10 | 16.04 | 15.76 | 0.06 | 0.38% | 15.32 | 16.46 | 582050 | 92074.90 | 16.23% |
| 2025-09-09 | 16.68 | 15.70 | -1.74 | -9.98% | 15.70 | 17.15 | 787215 | 129708.83 | 21.96% |
| 2025-09-08 | 19.16 | 17.44 | 0.02 | 0.11% | 17.27 | 19.16 | 1039640 | 191721.52 | 29.00% |
| 2025-09-05 | 17.30 | 17.42 | 1.58 | 9.97% | 16.65 | 17.42 | 416571 | 71766.32 | 11.62% |
| 2025-09-04 | 15.84 | 15.84 | 1.44 | 10.00% | 15.84 | 15.84 | 90021 | 14259.31 | 2.51% |
| 2025-09-03 | 13.22 | 14.40 | 1.31 | 10.01% | 13.02 | 14.40 | 293749 | 40533.59 | 8.19% |
| 2025-09-02 | 13.02 | 13.09 | 0.10 | 0.77% | 12.90 | 13.26 | 163871 | 21447.30 | 4.57% |
| 2025-09-01 | 12.74 | 12.99 | 0.25 | 1.96% | 12.61 | 13.08 | 135664 | 17498.19 | 3.78% |
| 2025-08-29 | 12.75 | 12.74 | -0.11 | -0.86% | 12.63 | 12.88 | 86702 | 11036.06 | 2.42% |
| 2025-08-28 | 12.77 | 12.85 | 0.05 | 0.39% | 12.34 | 12.94 | 139467 | 17699.35 | 3.89% |
| 2025-08-27 | 13.07 | 12.80 | -0.44 | -3.32% | 12.80 | 13.27 | 163855 | 21423.69 | 4.57% |
| 2025-08-26 | 12.97 | 13.24 | 0.54 | 4.25% | 12.92 | 13.92 | 289873 | 38744.96 | 8.08% |
| 2025-08-25 | 12.74 | 12.70 | 0.04 | 0.32% | 12.58 | 12.84 | 101320 | 12826.49 | 2.83% |
| 2025-08-22 | 12.59 | 12.66 | 0.04 | 0.32% | 12.57 | 12.71 | 73006 | 9224.91 | 2.04% |
| 2025-08-21 | 12.67 | 12.62 | -0.08 | -0.63% | 12.54 | 12.73 | 76379 | 9649.83 | 2.13% |
| 2025-08-20 | 12.69 | 12.70 | 0.04 | 0.32% | 12.56 | 12.79 | 77034 | 9751.65 | 2.15% |
| 2025-08-19 | 12.66 | 12.66 | 0.00 | 0.00% | 12.61 | 12.82 | 85779 | 10869.28 | 2.39% |
| 2025-08-18 | 12.85 | 12.66 | -0.07 | -0.55% | 12.61 | 12.90 | 119968 | 15193.86 | 3.35% |
| 2025-08-15 | 12.21 | 12.73 | 0.51 | 4.17% | 12.17 | 12.77 | 207546 | 26231.26 | 5.79% |
通润装备(002150)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。
