| 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 | 10.10 | 9.90 | -0.27 | -2.65% | 9.84 | 10.22 | 323087 | 32384.92 | 8.35% |
| 2025-05-22 | 10.37 | 10.17 | -0.27 | -2.59% | 10.15 | 10.49 | 318389 | 32712.18 | 8.23% |
| 2025-05-21 | 10.78 | 10.44 | -0.55 | -5.00% | 10.44 | 10.84 | 509743 | 53819.64 | 13.18% |
| 2025-05-20 | 10.75 | 10.99 | 0.14 | 1.29% | 10.47 | 11.16 | 646035 | 70289.38 | 16.71% |
| 2025-05-19 | 10.65 | 10.85 | 0.13 | 1.21% | 10.41 | 10.86 | 431613 | 46045.00 | 11.16% |
| 2025-05-16 | 10.48 | 10.72 | 0.18 | 1.71% | 10.31 | 10.90 | 449154 | 48112.03 | 11.61% |
| 2025-05-15 | 10.80 | 10.54 | -0.54 | -4.87% | 10.51 | 11.08 | 570793 | 61218.47 | 14.76% |
| 2025-05-14 | 10.92 | 11.08 | 0.39 | 3.65% | 10.76 | 11.20 | 970363 | 106915.11 | 25.09% |
| 2025-05-13 | 10.66 | 10.69 | 0.20 | 1.91% | 10.35 | 11.29 | 872852 | 93305.16 | 22.57% |
| 2025-05-12 | 10.71 | 10.49 | -0.33 | -3.05% | 10.30 | 10.78 | 840620 | 88010.38 | 21.74% |
| 2025-05-09 | 11.07 | 10.82 | -0.42 | -3.74% | 10.81 | 11.69 | 987385 | 110085.30 | 25.53% |
| 2025-05-08 | 10.84 | 11.24 | 0.39 | 3.59% | 10.70 | 11.55 | 1272294 | 142328.03 | 32.90% |
| 2025-05-07 | 11.70 | 10.85 | 0.10 | 0.93% | 10.70 | 11.70 | 1518951 | 169041.08 | 39.28% |
| 2025-05-06 | 10.10 | 10.75 | 0.98 | 10.03% | 10.10 | 10.75 | 740634 | 76972.85 | 19.15% |
| 2025-04-30 | 8.99 | 9.77 | 0.89 | 10.02% | 8.88 | 9.77 | 616644 | 58804.72 | 15.95% |
| 2025-04-29 | 8.83 | 8.88 | -0.14 | -1.55% | 8.70 | 9.06 | 264204 | 23578.25 | 6.83% |
| 2025-04-28 | 8.90 | 9.02 | 0.15 | 1.69% | 8.90 | 9.50 | 394162 | 36130.29 | 10.19% |
| 2025-04-25 | 9.02 | 8.87 | -0.14 | -1.55% | 8.76 | 9.14 | 307841 | 27518.42 | 8.11% |
| 2025-04-24 | 9.03 | 9.01 | -0.09 | -0.99% | 8.75 | 9.15 | 321982 | 28718.25 | 8.48% |
| 2025-04-23 | 9.22 | 9.10 | -0.06 | -0.66% | 9.08 | 9.30 | 361939 | 33191.89 | 9.54% |
| 2025-04-22 | 9.51 | 9.16 | 0.10 | 1.10% | 9.16 | 9.72 | 526480 | 49446.02 | 13.87% |
| 2025-04-21 | 8.71 | 9.06 | 0.33 | 3.78% | 8.50 | 9.18 | 452670 | 40473.66 | 11.93% |
| 2025-04-18 | 9.16 | 8.73 | -0.65 | -6.93% | 8.72 | 9.55 | 671249 | 60457.49 | 17.68% |
| 2025-04-17 | 9.85 | 9.38 | -0.27 | -2.80% | 9.25 | 10.25 | 862392 | 84014.34 | 22.72% |
| 2025-04-16 | 10.09 | 9.65 | 0.47 | 5.12% | 9.51 | 10.10 | 1037731 | 103010.04 | 27.34% |
| 2025-04-15 | 9.04 | 9.18 | 0.14 | 1.55% | 8.86 | 9.50 | 619168 | 56999.41 | 16.31% |
| 2025-04-14 | 8.30 | 9.04 | 0.82 | 9.98% | 8.30 | 9.04 | 314520 | 27340.25 | 8.29% |
| 2025-04-11 | 7.95 | 8.22 | 0.17 | 2.11% | 7.91 | 8.49 | 315535 | 25922.96 | 8.31% |
| 2025-04-10 | 7.95 | 8.05 | 0.25 | 3.21% | 7.95 | 8.16 | 290823 | 23473.04 | 7.66% |
| 2025-04-09 | 7.42 | 7.80 | 0.24 | 3.17% | 6.80 | 7.88 | 357368 | 26472.17 | 9.42% |
| 2025-04-08 | 7.54 | 7.56 | -0.53 | -6.55% | 7.28 | 8.07 | 336227 | 25581.92 | 8.86% |
| 2025-04-07 | 8.43 | 8.09 | -0.90 | -10.01% | 8.09 | 8.45 | 136864 | 11131.81 | 3.61% |
| 2025-04-03 | 8.94 | 8.99 | -0.04 | -0.44% | 8.90 | 9.09 | 150046 | 13483.03 | 3.95% |
| 2025-04-02 | 8.99 | 9.03 | 0.00 | 0.00% | 8.94 | 9.18 | 168763 | 15298.76 | 4.45% |
| 2025-04-01 | 9.35 | 9.03 | -0.09 | -0.99% | 9.01 | 9.40 | 223457 | 20392.97 | 5.89% |
| 2025-03-31 | 9.58 | 9.12 | -0.47 | -4.90% | 8.93 | 9.58 | 370245 | 33680.30 | 9.75% |
| 2025-03-28 | 10.04 | 9.59 | -0.92 | -8.75% | 9.59 | 10.17 | 606412 | 60180.13 | 15.98% |
| 2025-03-27 | 9.60 | 10.51 | 0.96 | 10.05% | 9.60 | 10.51 | 688339 | 71878.69 | 18.13% |
| 2025-03-26 | 9.59 | 9.55 | 0.03 | 0.32% | 9.49 | 9.66 | 156865 | 15030.47 | 4.13% |
| 2025-03-25 | 9.82 | 9.52 | -0.27 | -2.76% | 9.49 | 9.82 | 188452 | 18143.14 | 4.96% |
| 2025-03-24 | 10.15 | 9.79 | -0.37 | -3.64% | 9.38 | 10.16 | 376794 | 36656.23 | 9.93% |
| 2025-03-21 | 10.48 | 10.16 | -0.38 | -3.61% | 10.12 | 10.49 | 308796 | 31686.55 | 8.14% |
| 2025-03-20 | 10.65 | 10.54 | -0.18 | -1.68% | 10.51 | 10.81 | 259829 | 27678.63 | 6.85% |
| 2025-03-19 | 11.18 | 10.72 | -0.45 | -4.03% | 10.71 | 11.18 | 375283 | 40783.66 | 9.89% |
| 2025-03-18 | 11.29 | 11.17 | -0.13 | -1.15% | 11.10 | 11.38 | 388673 | 43544.09 | 10.24% |
| 2025-03-17 | 11.03 | 11.30 | 0.20 | 1.80% | 10.94 | 11.50 | 609410 | 68654.12 | 16.06% |
| 2025-03-14 | 11.01 | 11.10 | -0.10 | -0.89% | 10.72 | 11.35 | 650279 | 71580.30 | 17.13% |
| 2025-03-13 | 10.71 | 11.20 | 0.37 | 3.42% | 10.38 | 11.37 | 926278 | 101655.51 | 24.40% |
| 2025-03-12 | 10.71 | 10.83 | 0.36 | 3.44% | 10.67 | 10.98 | 551641 | 60029.69 | 14.53% |
| 2025-03-11 | 10.41 | 10.47 | -0.16 | -1.51% | 10.36 | 10.58 | 230706 | 24082.01 | 6.08% |
| 2025-03-10 | 10.57 | 10.63 | -0.07 | -0.65% | 10.32 | 10.88 | 377912 | 39624.02 | 9.96% |
| 2025-03-07 | 10.95 | 10.70 | -0.25 | -2.28% | 10.58 | 11.12 | 464383 | 50419.73 | 12.23% |
| 2025-03-06 | 10.90 | 10.95 | 0.11 | 1.01% | 10.67 | 11.18 | 674094 | 73547.02 | 17.76% |
| 2025-03-05 | 10.47 | 10.84 | 0.39 | 3.73% | 10.24 | 10.97 | 604652 | 64498.58 | 15.93% |
| 2025-03-04 | 10.08 | 10.45 | 0.08 | 0.77% | 10.05 | 10.62 | 386395 | 39944.42 | 10.18% |
| 2025-03-03 | 10.24 | 10.37 | 0.15 | 1.47% | 10.24 | 10.88 | 500270 | 52503.15 | 13.18% |
| 2025-02-28 | 11.08 | 10.22 | -0.88 | -7.93% | 10.16 | 11.08 | 564764 | 59240.84 | 14.88% |
| 2025-02-27 | 11.50 | 11.10 | -0.49 | -4.23% | 10.70 | 11.73 | 761645 | 84971.86 | 20.07% |
| 2025-02-26 | 11.83 | 11.59 | -0.35 | -2.93% | 11.35 | 11.87 | 954754 | 110125.09 | 25.15% |
| 2025-02-25 | 10.97 | 11.94 | 0.14 | 1.19% | 10.97 | 12.60 | 1319243 | 154815.47 | 34.76% |
| 2025-02-24 | 12.07 | 11.80 | -0.27 | -2.24% | 11.26 | 12.95 | 1915166 | 232817.45 | 50.46% |
| 2025-02-21 | 11.22 | 12.07 | 1.10 | 10.03% | 11.15 | 12.07 | 1439194 | 167826.14 | 37.92% |
| 2025-02-20 | 9.88 | 10.97 | 1.00 | 10.03% | 9.40 | 10.97 | 1324332 | 133958.19 | 34.89% |
| 2025-02-19 | 9.64 | 9.97 | -0.20 | -1.97% | 9.62 | 9.99 | 702428 | 68941.15 | 18.51% |
| 2025-02-18 | 10.30 | 10.17 | -0.12 | -1.17% | 10.14 | 11.10 | 1042851 | 109795.25 | 27.47% |
| 2025-02-17 | 9.84 | 10.29 | 0.45 | 4.57% | 9.57 | 10.46 | 870332 | 88191.84 | 22.93% |
| 2025-02-14 | 9.89 | 9.84 | -0.33 | -3.24% | 9.40 | 10.13 | 954480 | 91945.35 | 25.15% |
| 2025-02-13 | 10.86 | 10.17 | 0.27 | 2.73% | 9.92 | 10.86 | 1496335 | 155351.47 | 39.42% |
| 2025-02-12 | 9.29 | 9.90 | 0.90 | 10.00% | 9.29 | 9.90 | 297604 | 28932.97 | 7.84% |
| 2025-02-11 | 9.25 | 9.00 | -0.35 | -3.74% | 8.99 | 9.29 | 501058 | 45492.29 | 13.20% |
| 2025-02-10 | 9.06 | 9.35 | 0.38 | 4.24% | 9.06 | 9.47 | 650466 | 60386.23 | 17.14% |
| 2025-02-07 | 8.76 | 8.97 | 0.23 | 2.63% | 8.73 | 9.17 | 703896 | 63083.35 | 18.54% |
| 2025-02-06 | 8.37 | 8.74 | 0.37 | 4.42% | 8.25 | 8.78 | 727071 | 62277.79 | 19.15% |
| 2025-02-05 | 8.30 | 8.37 | 0.51 | 6.49% | 8.10 | 8.65 | 811472 | 68511.06 | 21.38% |
| 2025-01-27 | 8.18 | 7.86 | -0.29 | -3.56% | 7.85 | 8.28 | 274849 | 22023.18 | 7.24% |
| 2025-01-24 | 8.20 | 8.15 | -0.05 | -0.61% | 8.06 | 8.23 | 331361 | 26966.55 | 8.73% |
| 2025-01-23 | 8.60 | 8.20 | -0.29 | -3.42% | 8.20 | 8.81 | 525710 | 44872.66 | 13.85% |
| 2025-01-22 | 8.30 | 8.49 | 0.10 | 1.19% | 8.30 | 8.79 | 565392 | 48304.62 | 14.90% |
| 2025-01-21 | 8.50 | 8.39 | -0.11 | -1.29% | 8.19 | 8.61 | 385090 | 32235.25 | 10.15% |
| 2025-01-20 | 8.35 | 8.50 | 0.05 | 0.59% | 8.25 | 8.57 | 395111 | 33387.76 | 10.41% |
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。
