| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 10.76 | 10.83 | 0.03 | 0.28% | 10.76 | 11.01 | 38979 | 4243.43 | 1.09% |
| 2025-04-28 | 11.15 | 10.80 | -0.34 | -3.05% | 10.78 | 11.17 | 64232 | 7017.71 | 1.79% |
| 2025-04-25 | 11.13 | 11.14 | -0.03 | -0.27% | 11.11 | 11.24 | 40834 | 4561.14 | 1.14% |
| 2025-04-24 | 11.38 | 11.17 | -0.12 | -1.06% | 11.07 | 11.38 | 49484 | 5530.75 | 1.38% |
| 2025-04-23 | 11.24 | 11.29 | 0.13 | 1.16% | 11.06 | 11.30 | 79936 | 8955.24 | 2.23% |
| 2025-04-22 | 11.20 | 11.16 | -0.39 | -3.38% | 11.10 | 11.30 | 118569 | 13241.86 | 3.31% |
| 2025-04-21 | 11.25 | 11.55 | 0.44 | 3.96% | 11.12 | 11.70 | 71982 | 8251.38 | 2.01% |
| 2025-04-18 | 11.16 | 11.11 | -0.01 | -0.09% | 10.99 | 11.21 | 32687 | 3625.24 | 0.91% |
| 2025-04-17 | 11.03 | 11.12 | 0.03 | 0.27% | 11.00 | 11.25 | 30809 | 3440.41 | 0.86% |
| 2025-04-16 | 11.36 | 11.09 | -0.30 | -2.63% | 10.91 | 11.41 | 52597 | 5847.68 | 1.47% |
| 2025-04-15 | 11.30 | 11.39 | 0.05 | 0.44% | 11.25 | 11.42 | 36124 | 4093.35 | 1.01% |
| 2025-04-14 | 11.27 | 11.34 | 0.16 | 1.43% | 11.27 | 11.45 | 60655 | 6892.94 | 1.69% |
| 2025-04-11 | 11.16 | 11.18 | -0.04 | -0.36% | 11.08 | 11.30 | 51700 | 5800.54 | 1.44% |
| 2025-04-10 | 11.16 | 11.22 | 0.38 | 3.51% | 11.11 | 11.42 | 105776 | 11911.43 | 2.95% |
| 2025-04-09 | 10.65 | 10.84 | -0.20 | -1.81% | 9.94 | 10.96 | 117781 | 12337.98 | 3.28% |
| 2025-04-08 | 11.82 | 11.04 | -0.92 | -7.69% | 10.76 | 11.96 | 145959 | 16285.65 | 4.07% |
| 2025-04-07 | 12.41 | 11.96 | -1.33 | -10.01% | 11.96 | 12.70 | 66186 | 7981.13 | 1.85% |
| 2025-04-03 | 13.45 | 13.29 | -0.35 | -2.57% | 13.24 | 13.69 | 57900 | 7769.37 | 1.61% |
| 2025-04-02 | 13.40 | 13.64 | 0.24 | 1.79% | 13.27 | 13.84 | 70765 | 9659.82 | 1.97% |
| 2025-04-01 | 13.26 | 13.40 | 0.16 | 1.21% | 13.23 | 13.70 | 68945 | 9281.72 | 1.92% |
| 2025-03-31 | 13.37 | 13.24 | -0.23 | -1.71% | 13.03 | 13.52 | 90211 | 11918.46 | 2.52% |
| 2025-03-28 | 13.83 | 13.47 | -0.42 | -3.02% | 13.43 | 14.10 | 112178 | 15368.30 | 3.13% |
| 2025-03-27 | 14.05 | 13.89 | -0.28 | -1.98% | 13.84 | 14.10 | 89426 | 12465.30 | 2.49% |
| 2025-03-26 | 13.75 | 14.17 | 0.43 | 3.13% | 13.68 | 14.30 | 164425 | 23145.66 | 4.59% |
| 2025-03-25 | 13.67 | 13.74 | -0.03 | -0.22% | 13.58 | 13.96 | 79145 | 10912.83 | 2.21% |
| 2025-03-24 | 13.81 | 13.77 | -0.04 | -0.29% | 13.40 | 14.00 | 117593 | 16128.42 | 3.28% |
| 2025-03-21 | 13.71 | 13.81 | 0.07 | 0.51% | 13.68 | 14.16 | 120032 | 16668.61 | 3.35% |
| 2025-03-20 | 13.75 | 13.74 | -0.14 | -1.01% | 13.71 | 13.93 | 95753 | 13216.69 | 2.67% |
| 2025-03-19 | 13.32 | 13.88 | 0.48 | 3.58% | 13.32 | 13.95 | 190136 | 26122.38 | 5.30% |
| 2025-03-18 | 13.40 | 13.40 | 0.00 | 0.00% | 13.26 | 13.44 | 57282 | 7649.49 | 1.60% |
| 2025-03-17 | 13.43 | 13.40 | -0.09 | -0.67% | 13.36 | 13.50 | 60608 | 8124.98 | 1.69% |
| 2025-03-14 | 13.43 | 13.49 | 0.00 | 0.00% | 13.31 | 13.55 | 92958 | 12494.77 | 2.59% |
| 2025-03-13 | 13.24 | 13.49 | 0.21 | 1.58% | 13.21 | 13.60 | 130203 | 17502.70 | 3.63% |
| 2025-03-12 | 13.17 | 13.28 | 0.13 | 0.99% | 13.10 | 13.39 | 70072 | 9308.44 | 1.95% |
| 2025-03-11 | 13.06 | 13.15 | -0.03 | -0.23% | 12.96 | 13.15 | 37865 | 4943.82 | 1.06% |
| 2025-03-10 | 12.89 | 13.18 | 0.29 | 2.25% | 12.85 | 13.19 | 51697 | 6745.18 | 1.44% |
| 2025-03-07 | 13.00 | 12.89 | -0.14 | -1.07% | 12.82 | 13.13 | 51643 | 6684.22 | 1.44% |
| 2025-03-06 | 12.91 | 13.03 | 0.15 | 1.16% | 12.85 | 13.06 | 53707 | 6976.96 | 1.50% |
| 2025-03-05 | 12.91 | 12.88 | -0.06 | -0.46% | 12.75 | 12.96 | 31574 | 4052.74 | 0.88% |
| 2025-03-04 | 12.75 | 12.94 | 0.13 | 1.01% | 12.71 | 12.95 | 32098 | 4134.55 | 0.90% |
| 2025-03-03 | 12.71 | 12.81 | 0.09 | 0.71% | 12.71 | 13.03 | 51129 | 6588.03 | 1.43% |
| 2025-02-28 | 13.24 | 12.72 | -0.57 | -4.29% | 12.70 | 13.27 | 76737 | 9937.99 | 2.14% |
| 2025-02-27 | 13.48 | 13.29 | -0.19 | -1.41% | 13.10 | 13.49 | 69944 | 9285.71 | 1.95% |
| 2025-02-26 | 13.20 | 13.48 | 0.28 | 2.12% | 13.20 | 13.55 | 93533 | 12508.57 | 2.61% |
| 2025-02-25 | 13.22 | 13.20 | -0.13 | -0.98% | 13.15 | 13.35 | 59649 | 7901.38 | 1.66% |
| 2025-02-24 | 13.43 | 13.33 | -0.06 | -0.45% | 13.20 | 13.45 | 75359 | 10018.78 | 2.10% |
| 2025-02-21 | 13.39 | 13.39 | 0.00 | 0.00% | 13.32 | 13.46 | 106563 | 14254.95 | 2.97% |
| 2025-02-20 | 13.51 | 13.39 | -0.31 | -2.26% | 13.25 | 13.53 | 137695 | 18410.29 | 3.84% |
| 2025-02-19 | 12.92 | 13.70 | 0.61 | 4.66% | 12.92 | 13.77 | 212590 | 28617.04 | 5.93% |
| 2025-02-18 | 13.43 | 13.09 | 0.02 | 0.15% | 13.05 | 13.70 | 206106 | 27634.88 | 5.75% |
| 2025-02-17 | 12.74 | 13.07 | 0.39 | 3.08% | 12.66 | 13.30 | 119105 | 15532.82 | 3.32% |
| 2025-02-14 | 12.72 | 12.68 | -0.02 | -0.16% | 12.62 | 12.79 | 39643 | 5033.00 | 1.11% |
| 2025-02-13 | 12.94 | 12.70 | -0.23 | -1.78% | 12.70 | 12.95 | 49027 | 6270.70 | 1.37% |
| 2025-02-12 | 12.90 | 12.93 | -0.04 | -0.31% | 12.76 | 12.98 | 70531 | 9079.14 | 1.97% |
| 2025-02-11 | 13.08 | 12.97 | -0.14 | -1.07% | 12.93 | 13.13 | 52803 | 6861.29 | 1.47% |
| 2025-02-10 | 13.03 | 13.11 | 0.17 | 1.31% | 12.91 | 13.12 | 80147 | 10445.88 | 2.24% |
| 2025-02-07 | 12.95 | 12.94 | -0.04 | -0.31% | 12.81 | 13.19 | 110771 | 14413.17 | 3.09% |
| 2025-02-06 | 12.70 | 12.98 | 0.25 | 1.96% | 12.60 | 12.98 | 89929 | 11518.06 | 2.51% |
| 2025-02-05 | 12.69 | 12.73 | 0.07 | 0.55% | 12.44 | 12.76 | 95155 | 11992.73 | 2.65% |
| 2025-01-27 | 13.23 | 12.66 | -0.62 | -4.67% | 12.58 | 13.28 | 131525 | 16875.52 | 3.67% |
| 2025-01-24 | 13.54 | 13.28 | 0.04 | 0.30% | 13.04 | 13.58 | 184816 | 24482.82 | 5.15% |
| 2025-01-23 | 12.78 | 13.24 | 0.64 | 5.08% | 12.54 | 13.38 | 185973 | 24292.61 | 5.19% |
| 2025-01-22 | 12.71 | 12.60 | -0.30 | -2.33% | 12.52 | 12.95 | 97200 | 12340.58 | 2.71% |
| 2025-01-21 | 12.28 | 12.90 | 0.69 | 5.65% | 12.25 | 13.43 | 236833 | 31040.86 | 6.61% |
| 2025-01-20 | 12.08 | 12.21 | 0.23 | 1.92% | 12.03 | 12.25 | 45753 | 5557.79 | 1.28% |
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。
