| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.80 | 16.07 | 0.28 | 1.77% | 15.77 | 16.09 | 223447 | 35573.59 | 5.78% |
| 2025-10-23 | 16.01 | 15.79 | -0.28 | -1.74% | 15.51 | 16.01 | 217485 | 34064.52 | 5.63% |
| 2025-10-22 | 16.11 | 16.07 | -0.04 | -0.25% | 15.91 | 16.29 | 232654 | 37448.77 | 6.02% |
| 2025-10-21 | 15.77 | 16.11 | 0.34 | 2.16% | 15.55 | 16.21 | 292194 | 46645.61 | 7.56% |
| 2025-10-20 | 15.63 | 15.77 | 0.55 | 3.61% | 15.39 | 16.05 | 315116 | 49709.32 | 8.15% |
| 2025-10-17 | 16.03 | 15.22 | -0.78 | -4.88% | 15.21 | 16.15 | 294078 | 45700.56 | 7.61% |
| 2025-10-16 | 16.17 | 16.00 | -0.29 | -1.78% | 15.92 | 16.41 | 233665 | 37628.41 | 6.05% |
| 2025-10-15 | 15.93 | 16.29 | 0.36 | 2.26% | 15.66 | 16.30 | 266877 | 42856.90 | 6.91% |
| 2025-10-14 | 16.75 | 15.93 | -0.64 | -3.86% | 15.82 | 16.85 | 377367 | 61434.46 | 9.76% |
| 2025-10-13 | 15.58 | 16.57 | -0.33 | -1.95% | 15.58 | 16.59 | 411445 | 67099.64 | 10.65% |
| 2025-10-10 | 17.00 | 16.90 | -0.34 | -1.97% | 16.60 | 17.84 | 481405 | 82080.26 | 12.46% |
| 2025-10-09 | 16.56 | 17.24 | 0.71 | 4.30% | 16.56 | 17.60 | 497939 | 85936.10 | 12.88% |
| 2025-09-30 | 17.09 | 16.53 | -0.08 | -0.48% | 16.48 | 17.20 | 357329 | 59891.15 | 9.25% |
| 2025-09-29 | 16.31 | 16.61 | 0.14 | 0.85% | 16.24 | 16.78 | 391517 | 64801.89 | 10.13% |
| 2025-09-26 | 17.40 | 16.47 | -1.41 | -7.89% | 16.45 | 17.48 | 694076 | 116947.43 | 17.96% |
| 2025-09-25 | 18.48 | 17.88 | -0.57 | -3.09% | 17.83 | 18.64 | 669491 | 121367.94 | 17.32% |
| 2025-09-24 | 19.00 | 18.45 | -1.00 | -5.14% | 17.86 | 19.00 | 998195 | 182704.52 | 25.83% |
| 2025-09-23 | 18.11 | 19.45 | 0.98 | 5.31% | 18.03 | 20.00 | 1351347 | 256588.52 | 34.96% |
| 2025-09-22 | 17.99 | 18.47 | -0.23 | -1.23% | 17.64 | 19.30 | 1142096 | 211296.36 | 29.55% |
| 2025-09-19 | 19.88 | 18.70 | 0.20 | 1.08% | 18.56 | 20.35 | 1822772 | 357803.06 | 47.16% |
| 2025-09-18 | 16.82 | 18.50 | 1.68 | 9.99% | 16.76 | 18.50 | 1569968 | 284505.84 | 40.62% |
| 2025-09-17 | 16.98 | 16.82 | -0.33 | -1.92% | 16.64 | 17.11 | 568643 | 95619.45 | 14.71% |
| 2025-09-16 | 16.20 | 17.15 | 0.99 | 6.13% | 16.20 | 17.28 | 803063 | 136097.20 | 20.78% |
| 2025-09-15 | 16.57 | 16.16 | -0.52 | -3.12% | 16.02 | 16.57 | 439691 | 71212.48 | 11.38% |
| 2025-09-12 | 16.55 | 16.68 | 0.13 | 0.79% | 16.25 | 16.96 | 672226 | 112181.23 | 17.39% |
| 2025-09-11 | 15.86 | 16.55 | 0.68 | 4.28% | 15.63 | 16.60 | 726970 | 118761.19 | 18.81% |
| 2025-09-10 | 15.36 | 15.87 | 0.48 | 3.12% | 15.36 | 16.05 | 555125 | 87837.05 | 14.36% |
| 2025-09-09 | 15.88 | 15.39 | -0.43 | -2.72% | 15.30 | 16.09 | 461292 | 72189.59 | 11.94% |
| 2025-09-08 | 15.84 | 15.82 | -0.12 | -0.75% | 15.61 | 16.03 | 362455 | 57295.79 | 9.38% |
| 2025-09-05 | 15.55 | 15.94 | 0.55 | 3.57% | 15.34 | 15.96 | 474662 | 74836.20 | 12.28% |
| 2025-09-04 | 16.05 | 15.39 | -0.66 | -4.11% | 15.10 | 16.19 | 490571 | 76958.30 | 12.69% |
| 2025-09-03 | 16.59 | 16.05 | -0.50 | -3.02% | 15.93 | 16.60 | 490814 | 79598.99 | 12.70% |
| 2025-09-02 | 17.39 | 16.55 | -0.75 | -4.34% | 16.40 | 17.40 | 653305 | 109200.73 | 16.90% |
| 2025-09-01 | 17.70 | 17.30 | -0.18 | -1.03% | 17.04 | 17.78 | 684739 | 118720.32 | 17.72% |
| 2025-08-29 | 18.80 | 17.48 | -1.94 | -9.99% | 17.48 | 19.00 | 1091315 | 196029.20 | 28.24% |
| 2025-08-28 | 18.58 | 19.42 | 0.19 | 0.99% | 18.04 | 19.69 | 1262920 | 237751.50 | 32.68% |
| 2025-08-27 | 20.30 | 19.23 | -2.14 | -10.01% | 19.23 | 20.69 | 1851444 | 369147.66 | 47.90% |
| 2025-08-26 | 19.36 | 21.37 | 1.94 | 9.98% | 18.82 | 21.37 | 2401754 | 489561.66 | 62.14% |
| 2025-08-25 | 19.93 | 19.43 | 0.45 | 2.37% | 19.22 | 20.88 | 2275985 | 452613.28 | 58.89% |
| 2025-08-22 | 16.39 | 18.98 | 1.73 | 10.03% | 16.15 | 18.98 | 1277866 | 228223.88 | 33.06% |
| 2025-08-21 | 19.01 | 17.25 | -1.92 | -10.02% | 17.25 | 20.00 | 1838379 | 338867.53 | 47.57% |
| 2025-08-20 | 18.99 | 19.17 | 1.15 | 6.38% | 18.05 | 19.82 | 2379248 | 456043.97 | 61.53% |
| 2025-08-19 | 18.02 | 18.02 | 1.64 | 10.01% | 16.88 | 18.02 | 965548 | 172406.12 | 24.97% |
| 2025-08-18 | 16.38 | 16.38 | 1.49 | 10.01% | 16.38 | 16.38 | 88765 | 14539.63 | 2.30% |
| 2025-08-15 | 13.31 | 14.89 | 1.35 | 9.97% | 13.31 | 14.89 | 670720 | 97010.55 | 17.34% |
| 2025-08-14 | 14.01 | 13.54 | -0.60 | -4.24% | 13.53 | 14.38 | 851710 | 118256.98 | 22.02% |
| 2025-08-13 | 13.98 | 14.14 | 0.19 | 1.36% | 13.67 | 14.34 | 1114957 | 156033.39 | 28.83% |
| 2025-08-12 | 13.35 | 13.95 | 0.36 | 2.65% | 13.08 | 14.59 | 1284955 | 177545.75 | 33.23% |
| 2025-08-11 | 13.19 | 13.59 | 0.40 | 3.03% | 12.98 | 13.78 | 939448 | 126732.65 | 24.29% |
| 2025-08-08 | 12.75 | 13.19 | 0.20 | 1.54% | 12.60 | 13.80 | 999292 | 132380.20 | 25.84% |
| 2025-08-07 | 13.32 | 12.99 | -0.66 | -4.84% | 12.99 | 13.48 | 986216 | 129746.89 | 25.50% |
| 2025-08-06 | 12.86 | 13.65 | 0.58 | 4.44% | 12.81 | 14.13 | 1535931 | 204030.91 | 39.72% |
| 2025-08-05 | 12.54 | 13.07 | 0.54 | 4.31% | 12.27 | 13.78 | 1550892 | 200777.03 | 40.11% |
| 2025-08-04 | 12.25 | 12.53 | 0.30 | 2.45% | 12.06 | 12.77 | 1224558 | 153231.88 | 31.67% |
| 2025-08-01 | 12.76 | 12.23 | 0.11 | 0.91% | 12.17 | 13.33 | 1779353 | 227700.12 | 46.01% |
| 2025-07-31 | 11.05 | 12.12 | 1.10 | 9.98% | 11.04 | 12.12 | 962509 | 113521.48 | 24.89% |
| 2025-07-30 | 11.23 | 11.02 | -0.28 | -2.48% | 10.90 | 11.25 | 384180 | 42497.03 | 9.93% |
| 2025-07-29 | 11.47 | 11.30 | -0.41 | -3.50% | 11.22 | 11.55 | 538107 | 61007.07 | 13.92% |
| 2025-07-28 | 11.80 | 11.71 | -0.04 | -0.34% | 11.61 | 12.20 | 774576 | 92014.90 | 20.03% |
| 2025-07-25 | 11.50 | 11.75 | 0.33 | 2.89% | 11.23 | 11.93 | 728355 | 84148.02 | 18.83% |
| 2025-07-24 | 11.40 | 11.42 | -0.15 | -1.30% | 11.33 | 11.70 | 611692 | 69907.55 | 15.82% |
| 2025-07-23 | 11.46 | 11.57 | 0.22 | 1.94% | 10.97 | 12.28 | 1111717 | 128452.27 | 28.75% |
| 2025-07-22 | 11.70 | 11.35 | 0.15 | 1.34% | 11.12 | 11.77 | 890603 | 101887.84 | 23.03% |
| 2025-07-21 | 11.05 | 11.20 | 0.20 | 1.82% | 10.84 | 11.30 | 605065 | 67110.38 | 15.65% |
| 2025-07-18 | 11.04 | 11.00 | -0.15 | -1.35% | 10.86 | 11.25 | 531977 | 58541.00 | 13.76% |
| 2025-07-17 | 10.78 | 11.15 | 0.40 | 3.72% | 10.75 | 11.63 | 701947 | 78031.77 | 18.15% |
| 2025-07-16 | 10.57 | 10.75 | 0.13 | 1.22% | 10.56 | 11.08 | 471336 | 51089.70 | 12.19% |
| 2025-07-15 | 10.77 | 10.62 | -0.13 | -1.21% | 10.46 | 10.95 | 311405 | 33180.11 | 8.05% |
| 2025-07-14 | 10.60 | 10.75 | 0.15 | 1.42% | 10.55 | 10.82 | 245660 | 26283.83 | 6.35% |
| 2025-07-11 | 10.58 | 10.60 | -0.05 | -0.47% | 10.42 | 10.66 | 253253 | 26692.15 | 6.55% |
| 2025-07-10 | 10.68 | 10.65 | -0.06 | -0.56% | 10.59 | 10.91 | 278346 | 29826.90 | 7.20% |
| 2025-07-09 | 10.80 | 10.71 | -0.07 | -0.65% | 10.66 | 11.09 | 436324 | 47463.89 | 11.28% |
| 2025-07-08 | 10.68 | 10.78 | 0.15 | 1.41% | 10.55 | 10.81 | 280515 | 30105.39 | 7.25% |
| 2025-07-07 | 10.55 | 10.63 | 0.04 | 0.38% | 10.43 | 10.65 | 183052 | 19324.05 | 4.73% |
| 2025-07-04 | 10.74 | 10.59 | -0.17 | -1.58% | 10.57 | 10.88 | 304365 | 32545.66 | 7.87% |
| 2025-07-03 | 10.68 | 10.76 | 0.05 | 0.47% | 10.61 | 10.79 | 235861 | 25269.15 | 6.10% |
| 2025-07-02 | 10.88 | 10.71 | -0.24 | -2.19% | 10.63 | 10.93 | 252408 | 27053.76 | 6.53% |
| 2025-07-01 | 11.08 | 10.95 | -0.11 | -0.99% | 10.81 | 11.10 | 286526 | 31332.79 | 7.41% |
| 2025-06-30 | 11.11 | 11.06 | -0.04 | -0.36% | 10.91 | 11.14 | 468626 | 51571.39 | 12.12% |
| 2025-06-27 | 11.17 | 11.10 | 0.02 | 0.18% | 10.96 | 11.65 | 606594 | 67725.82 | 15.69% |
川润股份(002272)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。
