| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 11.90 | 11.98 | -0.03 | -0.25% | 11.88 | 12.04 | 26113 | 3125.05 | 0.73% |
| 2025-01-16 | 12.10 | 12.01 | -0.01 | -0.08% | 11.91 | 12.18 | 34449 | 4146.08 | 0.96% |
| 2025-01-15 | 12.10 | 12.02 | -0.07 | -0.58% | 11.97 | 12.21 | 35466 | 4280.36 | 0.99% |
| 2025-01-14 | 11.80 | 12.09 | 0.39 | 3.33% | 11.78 | 12.09 | 44328 | 5308.05 | 1.24% |
| 2025-01-13 | 11.60 | 11.70 | -0.04 | -0.34% | 11.45 | 11.76 | 28267 | 3282.96 | 0.79% |
| 2025-01-10 | 11.99 | 11.74 | -0.27 | -2.25% | 11.73 | 11.99 | 30968 | 3668.35 | 0.86% |
| 2025-01-09 | 12.05 | 12.01 | -0.14 | -1.15% | 11.99 | 12.14 | 33586 | 4044.32 | 0.94% |
| 2025-01-08 | 12.07 | 12.15 | 0.11 | 0.91% | 11.91 | 12.18 | 49309 | 5949.73 | 1.38% |
| 2025-01-07 | 11.97 | 12.04 | 0.12 | 1.01% | 11.80 | 12.04 | 33073 | 3946.32 | 0.92% |
| 2025-01-06 | 11.84 | 11.92 | 0.12 | 1.02% | 11.69 | 12.12 | 41056 | 4885.28 | 1.15% |
| 2025-01-03 | 12.36 | 11.80 | -0.57 | -4.61% | 11.72 | 12.37 | 60106 | 7227.39 | 1.68% |
| 2025-01-02 | 12.40 | 12.37 | -0.03 | -0.24% | 12.26 | 12.63 | 46300 | 5737.36 | 1.30% |
| 2024-12-31 | 12.88 | 12.40 | -0.48 | -3.73% | 12.38 | 12.93 | 50413 | 6343.56 | 1.42% |
| 2024-12-30 | 12.85 | 12.88 | -0.07 | -0.54% | 12.85 | 13.03 | 38429 | 4968.34 | 1.08% |
| 2024-12-27 | 12.83 | 12.95 | 0.03 | 0.23% | 12.79 | 12.96 | 50186 | 6463.99 | 1.41% |
| 2024-12-26 | 12.89 | 12.92 | 0.03 | 0.23% | 12.81 | 12.98 | 43923 | 5670.57 | 1.24% |
| 2024-12-25 | 12.80 | 12.89 | 0.02 | 0.16% | 12.63 | 12.94 | 56195 | 7195.67 | 1.58% |
| 2024-12-24 | 12.44 | 12.87 | 0.47 | 3.79% | 12.43 | 13.20 | 80078 | 10277.40 | 2.25% |
| 2024-12-23 | 12.55 | 12.40 | -0.22 | -1.74% | 12.30 | 12.70 | 45463 | 5692.59 | 1.28% |
| 2024-12-20 | 12.69 | 12.62 | -0.02 | -0.16% | 12.56 | 12.71 | 37457 | 4734.78 | 1.05% |
| 2024-12-19 | 12.40 | 12.64 | 0.12 | 0.96% | 12.27 | 12.73 | 52099 | 6537.27 | 1.47% |
| 2024-12-18 | 12.45 | 12.52 | 0.07 | 0.56% | 12.37 | 12.59 | 40365 | 5043.42 | 1.14% |
| 2024-12-17 | 12.81 | 12.45 | -0.33 | -2.58% | 12.42 | 12.81 | 56161 | 7073.98 | 1.58% |
| 2024-12-16 | 13.00 | 12.78 | -0.18 | -1.39% | 12.70 | 13.08 | 54607 | 7015.58 | 1.54% |
| 2024-12-13 | 13.33 | 12.96 | -0.37 | -2.78% | 12.92 | 13.33 | 68821 | 9001.66 | 1.94% |
| 2024-12-12 | 13.26 | 13.33 | 0.07 | 0.53% | 13.22 | 13.36 | 65647 | 8730.68 | 1.85% |
| 2024-12-11 | 13.17 | 13.26 | 0.05 | 0.38% | 13.15 | 13.29 | 60610 | 8013.30 | 1.71% |
| 2024-12-10 | 13.69 | 13.21 | -0.15 | -1.12% | 13.16 | 13.70 | 132180 | 17674.76 | 3.72% |
| 2024-12-09 | 12.98 | 13.36 | 0.41 | 3.17% | 12.87 | 13.58 | 154039 | 20468.81 | 4.34% |
| 2024-12-06 | 12.84 | 12.95 | 0.12 | 0.94% | 12.67 | 12.98 | 66094 | 8489.37 | 1.86% |
| 2024-12-05 | 12.66 | 12.83 | 0.20 | 1.58% | 12.60 | 12.86 | 46181 | 5888.06 | 1.30% |
| 2024-12-04 | 12.97 | 12.63 | -0.33 | -2.55% | 12.60 | 12.97 | 66639 | 8505.71 | 1.88% |
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。
