| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
