| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.71 | 14.92 | 0.29 | 1.98% | 14.62 | 14.92 | 185284 | 27452.77 | 4.79% |
| 2026-02-02 | 14.68 | 14.63 | -0.08 | -0.54% | 14.51 | 15.00 | 168332 | 24990.13 | 4.36% |
| 2026-01-30 | 14.57 | 14.71 | 0.05 | 0.34% | 14.40 | 14.83 | 167858 | 24602.90 | 4.34% |
| 2026-01-29 | 14.95 | 14.66 | -0.43 | -2.85% | 14.61 | 15.08 | 197143 | 29232.18 | 5.10% |
| 2026-01-28 | 15.14 | 15.09 | -0.14 | -0.92% | 14.95 | 15.37 | 184224 | 27869.92 | 4.77% |
| 2026-01-27 | 15.36 | 15.23 | -0.14 | -0.91% | 14.72 | 15.45 | 199544 | 29987.95 | 5.16% |
| 2026-01-26 | 15.69 | 15.37 | -0.32 | -2.04% | 15.18 | 15.84 | 230243 | 35547.02 | 5.96% |
| 2026-01-23 | 15.52 | 15.69 | 0.09 | 0.58% | 15.49 | 15.80 | 201539 | 31569.79 | 5.21% |
| 2026-01-22 | 15.72 | 15.60 | -0.17 | -1.08% | 15.48 | 15.83 | 209221 | 32589.44 | 5.41% |
| 2026-01-21 | 15.34 | 15.77 | 0.28 | 1.81% | 15.20 | 15.86 | 269368 | 42189.90 | 6.97% |
| 2026-01-20 | 16.46 | 15.49 | -1.06 | -6.40% | 15.32 | 16.55 | 498374 | 78461.78 | 12.89% |
| 2026-01-19 | 16.37 | 16.55 | 0.15 | 0.91% | 16.17 | 16.83 | 327197 | 54192.43 | 8.47% |
| 2026-01-16 | 16.72 | 16.40 | -0.32 | -1.91% | 16.36 | 16.95 | 378343 | 62565.47 | 9.79% |
| 2026-01-15 | 16.76 | 16.72 | -0.20 | -1.18% | 16.42 | 17.45 | 640624 | 108777.00 | 16.58% |
| 2026-01-14 | 16.08 | 16.92 | 0.75 | 4.64% | 16.07 | 17.25 | 753986 | 125482.34 | 19.51% |
| 2026-01-13 | 17.13 | 16.17 | -0.93 | -5.44% | 16.06 | 17.19 | 591138 | 97472.06 | 15.29% |
| 2026-01-12 | 16.70 | 17.10 | 0.40 | 2.40% | 16.61 | 17.28 | 655648 | 111089.97 | 16.96% |
| 2026-01-09 | 16.51 | 16.70 | 0.00 | 0.00% | 16.45 | 16.95 | 499558 | 83274.16 | 12.93% |
| 2026-01-08 | 16.41 | 16.70 | 0.25 | 1.52% | 16.36 | 17.15 | 653975 | 109949.36 | 16.92% |
| 2026-01-07 | 16.33 | 16.45 | -0.16 | -0.96% | 16.21 | 16.71 | 531924 | 87335.09 | 13.76% |
| 2026-01-06 | 16.79 | 16.61 | -0.19 | -1.13% | 16.30 | 16.82 | 708597 | 117221.65 | 18.33% |
| 2026-01-05 | 16.22 | 16.80 | 0.45 | 2.75% | 15.98 | 17.00 | 938176 | 155057.81 | 24.27% |
| 2025-12-31 | 17.83 | 16.35 | -1.80 | -9.92% | 16.34 | 18.10 | 1318653 | 223325.00 | 34.12% |
| 2025-12-30 | 17.71 | 18.15 | 0.27 | 1.51% | 16.82 | 19.67 | 1801928 | 333027.94 | 46.62% |
| 2025-12-29 | 17.88 | 17.88 | 1.63 | 10.03% | 17.84 | 17.88 | 552896 | 98857.84 | 14.31% |
| 2025-12-26 | 15.80 | 16.25 | 0.18 | 1.12% | 15.73 | 16.90 | 858017 | 140350.39 | 22.20% |
| 2025-12-25 | 15.80 | 16.07 | 0.21 | 1.32% | 15.65 | 16.19 | 664784 | 106264.16 | 17.20% |
| 2025-12-24 | 15.80 | 15.86 | -0.06 | -0.38% | 15.35 | 16.05 | 932674 | 147011.81 | 24.13% |
| 2025-12-23 | 14.41 | 15.92 | 1.45 | 10.02% | 14.32 | 15.92 | 867683 | 134160.67 | 22.45% |
| 2025-12-22 | 14.76 | 14.47 | 0.29 | 2.05% | 14.40 | 14.77 | 248291 | 36046.70 | 6.42% |
| 2025-12-19 | 14.00 | 14.18 | 0.19 | 1.36% | 13.99 | 14.25 | 160154 | 22632.92 | 4.14% |
| 2025-12-18 | 14.43 | 13.99 | -0.34 | -2.37% | 13.97 | 14.59 | 292552 | 41754.34 | 7.57% |
| 2025-12-17 | 13.70 | 14.33 | 0.56 | 4.07% | 13.68 | 14.51 | 322258 | 45576.28 | 8.34% |
| 2025-12-16 | 13.99 | 13.77 | -0.29 | -2.06% | 13.64 | 14.02 | 147504 | 20308.22 | 3.82% |
| 2025-12-15 | 14.12 | 14.06 | -0.08 | -0.57% | 14.03 | 14.29 | 119062 | 16843.29 | 3.08% |
| 2025-12-12 | 13.94 | 14.14 | 0.19 | 1.36% | 13.78 | 14.25 | 155053 | 21817.28 | 4.01% |
| 2025-12-11 | 14.13 | 13.95 | -0.27 | -1.90% | 13.95 | 14.49 | 174624 | 24766.11 | 4.52% |
| 2025-12-10 | 14.52 | 14.22 | -0.05 | -0.35% | 14.05 | 14.75 | 260337 | 37329.53 | 6.74% |
| 2025-12-09 | 14.15 | 14.27 | 0.09 | 0.63% | 14.08 | 14.45 | 174689 | 24997.16 | 4.52% |
| 2025-12-08 | 14.05 | 14.18 | 0.14 | 1.00% | 14.03 | 14.23 | 113112 | 16028.10 | 2.93% |
| 2025-12-05 | 13.64 | 14.04 | 0.32 | 2.33% | 13.54 | 14.08 | 154185 | 21382.10 | 3.99% |
| 2025-12-04 | 13.77 | 13.72 | -0.01 | -0.07% | 13.49 | 13.80 | 113015 | 15402.71 | 2.92% |
| 2025-12-03 | 13.94 | 13.73 | -0.21 | -1.51% | 13.66 | 13.96 | 113287 | 15581.97 | 2.93% |
| 2025-12-02 | 14.14 | 13.94 | -0.34 | -2.38% | 13.92 | 14.18 | 141438 | 19780.45 | 3.66% |
| 2025-12-01 | 14.14 | 14.28 | 0.14 | 0.99% | 14.12 | 14.59 | 182008 | 25988.78 | 4.71% |
| 2025-11-28 | 14.03 | 14.14 | 0.20 | 1.43% | 13.85 | 14.15 | 116088 | 16281.29 | 3.00% |
| 2025-11-27 | 14.18 | 13.94 | -0.10 | -0.71% | 13.92 | 14.22 | 102497 | 14434.68 | 2.65% |
| 2025-11-26 | 14.19 | 14.04 | -0.15 | -1.06% | 14.00 | 14.33 | 119527 | 16891.94 | 3.09% |
| 2025-11-25 | 14.11 | 14.19 | 0.14 | 1.00% | 14.04 | 14.34 | 139138 | 19759.17 | 3.60% |
| 2025-11-24 | 13.68 | 14.05 | 0.38 | 2.78% | 13.65 | 14.11 | 190679 | 26438.82 | 4.93% |
| 2025-11-21 | 14.10 | 13.67 | -0.72 | -5.00% | 13.67 | 14.23 | 228278 | 31732.10 | 5.91% |
| 2025-11-20 | 14.48 | 14.39 | -0.07 | -0.48% | 14.35 | 14.65 | 128466 | 18592.62 | 3.32% |
| 2025-11-19 | 14.76 | 14.46 | -0.35 | -2.36% | 14.39 | 14.88 | 156190 | 22728.95 | 4.04% |
| 2025-11-18 | 14.91 | 14.81 | -0.26 | -1.73% | 14.76 | 15.13 | 162599 | 24225.85 | 4.21% |
| 2025-11-17 | 15.02 | 15.07 | 0.31 | 2.10% | 14.96 | 15.30 | 235250 | 35574.08 | 6.09% |
| 2025-11-14 | 14.65 | 14.76 | -0.09 | -0.61% | 14.58 | 15.28 | 228219 | 34040.96 | 5.90% |
| 2025-11-13 | 14.60 | 14.85 | 0.25 | 1.71% | 14.33 | 14.88 | 211926 | 31131.22 | 5.48% |
| 2025-11-12 | 15.28 | 14.60 | -0.83 | -5.38% | 14.50 | 15.30 | 324550 | 48122.93 | 8.40% |
| 2025-11-11 | 15.46 | 15.43 | -0.10 | -0.64% | 15.35 | 15.75 | 204940 | 31702.12 | 5.30% |
| 2025-11-10 | 15.75 | 15.53 | -0.39 | -2.45% | 15.38 | 15.80 | 330385 | 51278.59 | 8.55% |
| 2025-11-07 | 16.50 | 15.92 | -0.82 | -4.90% | 15.92 | 16.56 | 551185 | 88952.88 | 14.26% |
| 2025-11-06 | 16.23 | 16.74 | 0.84 | 5.28% | 16.21 | 16.97 | 796559 | 131862.83 | 20.61% |
| 2025-11-05 | 15.58 | 15.90 | -0.03 | -0.19% | 15.55 | 15.96 | 209319 | 33147.62 | 5.42% |
| 2025-11-04 | 16.01 | 15.93 | -0.07 | -0.44% | 15.75 | 16.50 | 313219 | 50209.49 | 8.10% |
| 2025-11-03 | 15.89 | 16.00 | 0.37 | 2.37% | 15.60 | 16.20 | 314605 | 49993.98 | 8.14% |
| 2025-10-31 | 15.55 | 15.63 | -0.04 | -0.26% | 15.54 | 15.90 | 194268 | 30537.46 | 5.03% |
| 2025-10-30 | 16.00 | 15.67 | -0.44 | -2.73% | 15.67 | 16.27 | 301407 | 47751.53 | 7.80% |
| 2025-10-29 | 16.00 | 16.11 | -0.13 | -0.80% | 15.85 | 16.22 | 246748 | 39533.94 | 6.38% |
| 2025-10-28 | 16.37 | 16.24 | -0.23 | -1.40% | 16.12 | 16.54 | 239512 | 38962.63 | 6.20% |
| 2025-10-27 | 16.25 | 16.47 | 0.40 | 2.49% | 16.14 | 16.75 | 376385 | 62002.97 | 9.74% |
| 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% |
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。
