日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
---|---|---|---|---|---|---|---|---|---|
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% |
2025-08-14 | 12.65 | 12.22 | -0.40 | -3.17% | 12.18 | 12.70 | 109988 | 13593.69 | 3.07% |
2025-08-13 | 12.44 | 12.62 | 0.17 | 1.37% | 12.36 | 12.62 | 107325 | 13396.07 | 2.99% |
2025-08-12 | 12.53 | 12.45 | -0.10 | -0.80% | 12.40 | 12.55 | 71665 | 8924.11 | 2.00% |
2025-08-11 | 12.58 | 12.55 | 0.00 | 0.00% | 12.50 | 12.85 | 99024 | 12449.69 | 2.76% |
2025-08-08 | 12.34 | 12.55 | 0.19 | 1.54% | 12.33 | 12.75 | 138441 | 17372.49 | 3.86% |
2025-08-07 | 12.41 | 12.36 | -0.02 | -0.16% | 12.32 | 12.50 | 93664 | 11615.83 | 2.61% |
2025-08-06 | 12.49 | 12.38 | -0.16 | -1.28% | 12.30 | 12.53 | 98372 | 12180.89 | 2.74% |
2025-08-05 | 12.49 | 12.54 | 0.04 | 0.32% | 12.41 | 12.55 | 111141 | 13871.44 | 3.10% |
2025-08-04 | 12.60 | 12.50 | -0.19 | -1.50% | 12.36 | 12.60 | 147010 | 18319.43 | 4.10% |
2025-08-01 | 11.97 | 12.69 | 0.70 | 5.84% | 11.90 | 12.88 | 287737 | 36218.54 | 8.03% |
2025-07-31 | 12.19 | 11.99 | -0.29 | -2.36% | 11.92 | 12.25 | 90163 | 10891.94 | 2.51% |
2025-07-30 | 11.90 | 12.28 | 0.39 | 3.28% | 11.83 | 12.45 | 177226 | 21662.42 | 4.94% |
2025-07-29 | 11.93 | 11.89 | -0.09 | -0.75% | 11.84 | 11.96 | 41298 | 4907.41 | 1.15% |
2025-07-28 | 11.94 | 11.98 | 0.04 | 0.34% | 11.86 | 11.99 | 48427 | 5771.91 | 1.35% |
2025-07-25 | 12.01 | 11.94 | -0.07 | -0.58% | 11.90 | 12.03 | 50500 | 6035.16 | 1.41% |
2025-07-24 | 11.88 | 12.01 | 0.12 | 1.01% | 11.88 | 12.06 | 55353 | 6631.39 | 1.54% |
2025-07-23 | 12.13 | 11.89 | -0.19 | -1.57% | 11.88 | 12.13 | 59865 | 7162.11 | 1.67% |
2025-07-22 | 11.95 | 12.08 | 0.10 | 0.83% | 11.82 | 12.08 | 89324 | 10695.75 | 2.49% |
2025-07-21 | 11.85 | 11.98 | 0.13 | 1.10% | 11.77 | 12.13 | 71185 | 8505.56 | 1.99% |
2025-07-18 | 11.89 | 11.85 | -0.04 | -0.34% | 11.82 | 11.94 | 44536 | 5276.99 | 1.24% |
2025-07-17 | 11.88 | 11.89 | -0.01 | -0.08% | 11.80 | 12.02 | 72654 | 8629.72 | 2.03% |
2025-07-16 | 11.90 | 11.90 | -0.01 | -0.08% | 11.82 | 11.96 | 50969 | 6058.53 | 1.42% |
2025-07-15 | 12.11 | 11.91 | -0.20 | -1.65% | 11.81 | 12.15 | 75937 | 9070.06 | 2.12% |
2025-07-14 | 11.96 | 12.11 | 0.10 | 0.83% | 11.90 | 12.11 | 65247 | 7847.40 | 1.82% |
2025-07-11 | 12.16 | 12.01 | -0.18 | -1.48% | 11.88 | 12.19 | 106897 | 12802.19 | 2.98% |
2025-07-10 | 12.07 | 12.19 | 0.09 | 0.74% | 12.00 | 12.32 | 112463 | 13683.03 | 3.14% |
2025-07-09 | 12.25 | 12.10 | -0.15 | -1.22% | 12.06 | 12.37 | 131236 | 16000.36 | 3.66% |
2025-07-08 | 11.92 | 12.25 | 0.33 | 2.77% | 11.78 | 12.45 | 229729 | 28045.40 | 6.41% |
2025-07-07 | 11.80 | 11.92 | 0.10 | 0.85% | 11.73 | 11.95 | 68625 | 8124.24 | 1.91% |
2025-07-04 | 12.23 | 11.82 | -0.30 | -2.48% | 11.77 | 12.30 | 126299 | 15022.07 | 3.52% |
2025-07-03 | 12.44 | 12.12 | -0.09 | -0.74% | 11.96 | 12.55 | 168982 | 20499.03 | 4.71% |
2025-07-02 | 12.34 | 12.21 | -0.13 | -1.05% | 12.19 | 13.10 | 257930 | 32433.30 | 7.19% |
2025-07-01 | 12.08 | 12.34 | 0.35 | 2.92% | 11.90 | 12.37 | 200934 | 24565.37 | 5.60% |
2025-06-30 | 11.95 | 11.99 | 0.14 | 1.18% | 11.85 | 12.06 | 124174 | 14847.88 | 3.46% |
2025-06-27 | 11.80 | 11.85 | 0.14 | 1.20% | 11.75 | 11.90 | 90559 | 10702.50 | 2.53% |
2025-06-26 | 11.95 | 11.71 | -0.24 | -2.01% | 11.70 | 11.97 | 153332 | 18136.51 | 4.28% |
2025-06-25 | 11.86 | 11.95 | 0.01 | 0.08% | 11.80 | 12.05 | 157147 | 18698.64 | 4.38% |
2025-06-24 | 11.68 | 11.94 | 0.22 | 1.88% | 11.56 | 11.95 | 199572 | 23571.36 | 5.57% |
2025-06-23 | 11.66 | 11.72 | 0.07 | 0.60% | 11.47 | 11.73 | 174139 | 20274.04 | 4.86% |
2025-06-20 | 11.86 | 11.65 | -0.40 | -3.32% | 11.57 | 12.04 | 255101 | 29908.78 | 7.11% |
2025-06-19 | 11.80 | 12.05 | 0.30 | 2.55% | 11.75 | 12.38 | 438862 | 52953.42 | 12.24% |
2025-06-18 | 10.91 | 11.75 | 1.07 | 10.02% | 10.85 | 11.75 | 178973 | 20710.79 | 4.99% |
2025-06-17 | 10.70 | 10.68 | -0.01 | -0.09% | 10.64 | 10.75 | 22279 | 2380.28 | 0.62% |
2025-06-16 | 10.59 | 10.69 | 0.06 | 0.56% | 10.57 | 10.72 | 24889 | 2652.57 | 0.69% |
2025-06-13 | 10.80 | 10.63 | -0.18 | -1.67% | 10.59 | 10.80 | 46246 | 4927.34 | 1.29% |
2025-06-12 | 10.84 | 10.81 | -0.05 | -0.46% | 10.75 | 10.85 | 28050 | 3026.73 | 0.78% |
2025-06-11 | 10.78 | 10.86 | 0.09 | 0.84% | 10.77 | 10.88 | 35433 | 3843.87 | 0.99% |
2025-06-10 | 10.85 | 10.77 | -0.08 | -0.74% | 10.64 | 10.94 | 44590 | 4804.64 | 1.24% |
2025-06-09 | 10.83 | 10.85 | 0.04 | 0.37% | 10.78 | 10.86 | 33858 | 3664.06 | 0.94% |
2025-06-06 | 10.85 | 10.81 | -0.06 | -0.55% | 10.75 | 10.87 | 26990 | 2912.06 | 0.75% |
2025-06-05 | 10.70 | 10.87 | 0.17 | 1.59% | 10.67 | 11.01 | 58573 | 6345.23 | 1.63% |
2025-06-04 | 10.61 | 10.70 | 0.08 | 0.75% | 10.61 | 10.72 | 24648 | 2632.81 | 0.69% |
2025-06-03 | 10.53 | 10.62 | -0.01 | -0.09% | 10.47 | 10.64 | 25909 | 2742.64 | 0.72% |
2025-05-30 | 10.93 | 10.63 | -0.25 | -2.30% | 10.56 | 10.93 | 58273 | 6223.43 | 1.63% |
2025-05-29 | 10.88 | 10.98 | 0.16 | 1.48% | 10.82 | 11.04 | 53297 | 5845.44 | 1.49% |
2025-05-28 | 10.83 | 10.82 | 0.00 | 0.00% | 10.76 | 10.87 | 27472 | 2969.16 | 0.77% |
2025-05-27 | 10.94 | 10.82 | -0.11 | -1.01% | 10.78 | 10.94 | 35345 | 3827.11 | 0.99% |
2025-05-26 | 10.84 | 10.93 | 0.08 | 0.74% | 10.82 | 10.98 | 30036 | 3271.54 | 0.84% |
2025-05-23 | 10.95 | 10.85 | -0.12 | -1.09% | 10.82 | 11.12 | 48475 | 5309.96 | 1.35% |
2025-05-22 | 11.13 | 10.97 | -0.19 | -1.70% | 10.96 | 11.23 | 50713 | 5609.41 | 1.41% |
2025-05-21 | 11.26 | 11.16 | -0.11 | -0.98% | 11.14 | 11.27 | 48703 | 5444.01 | 1.36% |
2025-05-20 | 11.23 | 11.27 | 0.06 | 0.54% | 11.11 | 11.27 | 40813 | 4579.72 | 1.14% |
2025-05-19 | 11.17 | 11.21 | 0.06 | 0.54% | 11.07 | 11.22 | 46169 | 5149.22 | 1.29% |
2025-05-16 | 11.18 | 11.15 | -0.04 | -0.36% | 11.13 | 11.31 | 57355 | 6435.91 | 1.60% |
2025-05-15 | 11.33 | 11.19 | -0.14 | -1.24% | 11.17 | 11.34 | 49993 | 5604.01 | 1.39% |
2025-05-14 | 11.48 | 11.33 | -0.19 | -1.65% | 11.22 | 11.51 | 93199 | 10543.33 | 2.60% |
2025-05-13 | 11.60 | 11.52 | -0.01 | -0.09% | 11.46 | 11.82 | 110161 | 12829.94 | 3.07% |
2025-05-12 | 11.42 | 11.53 | 0.22 | 1.95% | 11.40 | 11.58 | 62163 | 7130.10 | 1.73% |
2025-05-09 | 11.40 | 11.31 | -0.14 | -1.22% | 11.21 | 11.45 | 51486 | 5821.80 | 1.44% |
2025-05-08 | 11.21 | 11.45 | 0.23 | 2.05% | 11.17 | 11.50 | 86657 | 9864.21 | 2.42% |
2025-05-07 | 11.31 | 11.22 | 0.01 | 0.09% | 11.13 | 11.41 | 54272 | 6094.43 | 1.51% |
2025-05-06 | 10.95 | 11.21 | 0.29 | 2.66% | 10.95 | 11.22 | 57532 | 6407.47 | 1.60% |
2025-04-30 | 10.84 | 10.92 | 0.09 | 0.83% | 10.83 | 10.97 | 30914 | 3379.11 | 0.86% |
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。