| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.15 | 9.15 | 0.20 | 2.23% | 9.12 | 9.40 | 342568 | 31629.98 | 3.41% |
| 2026-03-24 | 8.65 | 8.95 | 0.47 | 5.54% | 8.55 | 8.98 | 376109 | 32872.32 | 3.75% |
| 2026-03-23 | 8.64 | 8.48 | -0.31 | -3.53% | 8.39 | 8.97 | 496511 | 42888.87 | 4.95% |
| 2026-03-20 | 8.96 | 8.79 | 0.01 | 0.11% | 8.79 | 9.25 | 411124 | 37153.25 | 4.10% |
| 2026-03-19 | 9.10 | 8.78 | -0.49 | -5.29% | 8.69 | 9.12 | 401106 | 35474.27 | 4.00% |
| 2026-03-18 | 9.12 | 9.27 | 0.17 | 1.87% | 9.07 | 9.41 | 312341 | 28818.97 | 3.11% |
| 2026-03-17 | 9.20 | 9.10 | -0.08 | -0.87% | 9.05 | 9.49 | 361144 | 33369.11 | 3.60% |
| 2026-03-16 | 9.10 | 9.18 | 0.00 | 0.00% | 8.84 | 9.22 | 393785 | 35525.97 | 3.92% |
| 2026-03-13 | 8.98 | 9.18 | 0.13 | 1.44% | 8.89 | 9.74 | 682155 | 63169.60 | 6.80% |
| 2026-03-12 | 9.19 | 9.05 | -0.27 | -2.90% | 8.94 | 9.34 | 508615 | 46302.00 | 5.07% |
| 2026-03-11 | 9.74 | 9.32 | -0.39 | -4.02% | 9.11 | 9.75 | 775045 | 72187.59 | 7.72% |
| 2026-03-10 | 9.65 | 9.71 | 0.18 | 1.89% | 9.61 | 9.87 | 451699 | 43963.37 | 4.50% |
| 2026-03-09 | 9.76 | 9.53 | -0.68 | -6.66% | 9.23 | 9.81 | 805999 | 76174.04 | 8.03% |
| 2026-03-06 | 9.95 | 10.21 | 0.17 | 1.69% | 9.85 | 10.65 | 722142 | 74181.73 | 7.20% |
| 2026-03-05 | 9.90 | 10.04 | 0.33 | 3.40% | 9.86 | 10.47 | 636547 | 64401.43 | 6.34% |
| 2026-03-04 | 9.64 | 9.71 | -0.08 | -0.82% | 9.58 | 10.06 | 620850 | 60553.43 | 6.19% |
| 2026-03-03 | 10.58 | 9.79 | -0.84 | -7.90% | 9.76 | 10.79 | 1156778 | 116868.34 | 11.53% |
| 2026-03-02 | 10.81 | 10.63 | -0.51 | -4.58% | 10.58 | 11.19 | 721221 | 77972.45 | 7.19% |
| 2026-02-27 | 10.88 | 11.14 | 0.08 | 0.72% | 10.71 | 11.38 | 908154 | 100559.71 | 9.05% |
| 2026-02-26 | 10.00 | 11.06 | 1.01 | 10.05% | 9.82 | 11.06 | 801297 | 84963.45 | 7.98% |
| 2026-02-25 | 10.19 | 10.05 | -0.02 | -0.20% | 9.91 | 10.50 | 1098052 | 111448.04 | 10.94% |
| 2026-02-24 | 9.20 | 10.07 | 0.92 | 10.05% | 9.02 | 10.07 | 1249391 | 121666.14 | 12.45% |
| 2026-02-13 | 8.70 | 9.15 | 0.30 | 3.39% | 8.45 | 9.26 | 1043913 | 92383.31 | 10.40% |
| 2026-02-12 | 8.31 | 8.85 | 0.54 | 6.50% | 8.25 | 9.03 | 728628 | 63623.95 | 7.26% |
| 2026-02-11 | 8.18 | 8.31 | 0.11 | 1.34% | 8.12 | 8.70 | 533360 | 45205.53 | 5.31% |
| 2026-02-10 | 8.24 | 8.20 | -0.15 | -1.80% | 8.06 | 8.29 | 478547 | 39070.50 | 4.77% |
| 2026-02-09 | 8.03 | 8.35 | 0.36 | 4.51% | 8.02 | 8.47 | 852533 | 70580.29 | 8.50% |
| 2026-02-06 | 8.00 | 7.99 | -0.20 | -2.44% | 7.91 | 8.21 | 620646 | 49870.50 | 6.18% |
| 2026-02-05 | 8.14 | 8.19 | 0.21 | 2.63% | 7.98 | 8.33 | 920713 | 75053.91 | 9.17% |
| 2026-02-04 | 7.75 | 7.98 | 0.37 | 4.86% | 7.75 | 8.37 | 1280154 | 103773.30 | 12.76% |
| 2026-02-03 | 7.33 | 7.61 | 0.36 | 4.97% | 7.27 | 7.62 | 780559 | 58495.46 | 7.78% |
| 2026-02-02 | 7.27 | 7.25 | -0.15 | -2.03% | 7.20 | 7.45 | 494135 | 36197.80 | 4.92% |
| 2026-01-30 | 7.30 | 7.40 | 0.17 | 2.35% | 7.08 | 7.50 | 805963 | 59018.36 | 8.03% |
| 2026-01-29 | 6.92 | 7.23 | 0.30 | 4.33% | 6.85 | 7.37 | 868769 | 62424.26 | 8.66% |
| 2026-01-28 | 7.10 | 6.93 | -0.20 | -2.81% | 6.92 | 7.11 | 367826 | 25655.41 | 3.67% |
| 2026-01-27 | 7.04 | 7.13 | 0.01 | 0.14% | 6.97 | 7.21 | 489569 | 34769.55 | 4.88% |
| 2026-01-26 | 7.22 | 7.12 | -0.10 | -1.39% | 6.99 | 7.25 | 633801 | 45054.20 | 6.32% |
| 2026-01-23 | 7.11 | 7.22 | 0.03 | 0.42% | 6.90 | 7.53 | 1538487 | 110833.64 | 15.33% |
| 2026-01-22 | 6.55 | 7.19 | 0.65 | 9.94% | 6.55 | 7.19 | 633594 | 45337.85 | 6.31% |
| 2026-01-21 | 6.38 | 6.54 | 0.11 | 1.71% | 6.38 | 6.57 | 261382 | 17032.57 | 2.60% |
| 2026-01-20 | 6.42 | 6.43 | 0.02 | 0.31% | 6.38 | 6.49 | 203723 | 13097.55 | 2.03% |
| 2026-01-19 | 6.32 | 6.41 | 0.11 | 1.75% | 6.29 | 6.41 | 196235 | 12481.67 | 1.96% |
| 2026-01-16 | 6.24 | 6.30 | 0.08 | 1.29% | 6.23 | 6.35 | 195226 | 12295.51 | 1.95% |
| 2026-01-15 | 6.19 | 6.22 | -0.01 | -0.16% | 6.18 | 6.25 | 126520 | 7865.43 | 1.26% |
| 2026-01-14 | 6.26 | 6.23 | -0.07 | -1.11% | 6.17 | 6.32 | 242253 | 15165.16 | 2.41% |
| 2026-01-13 | 6.34 | 6.30 | -0.03 | -0.47% | 6.24 | 6.39 | 204822 | 12924.62 | 2.04% |
| 2026-01-12 | 6.36 | 6.33 | 0.00 | 0.00% | 6.30 | 6.37 | 211413 | 13358.67 | 2.11% |
| 2026-01-09 | 6.26 | 6.33 | 0.08 | 1.28% | 6.24 | 6.37 | 227335 | 14352.38 | 2.27% |
| 2026-01-08 | 6.23 | 6.25 | 0.01 | 0.16% | 6.20 | 6.28 | 170736 | 10674.72 | 1.70% |
| 2026-01-07 | 6.30 | 6.24 | -0.06 | -0.95% | 6.23 | 6.32 | 129937 | 8142.09 | 1.29% |
| 2026-01-06 | 6.27 | 6.30 | 0.02 | 0.32% | 6.26 | 6.31 | 162298 | 10219.24 | 1.62% |
| 2026-01-05 | 6.24 | 6.28 | 0.04 | 0.64% | 6.21 | 6.29 | 136130 | 8520.24 | 1.36% |
| 2025-12-31 | 6.24 | 6.24 | 0.00 | 0.00% | 6.19 | 6.26 | 109508 | 6823.04 | 1.09% |
| 2025-12-30 | 6.19 | 6.24 | 0.06 | 0.97% | 6.15 | 6.27 | 123577 | 7689.24 | 1.23% |
| 2025-12-29 | 6.20 | 6.18 | -0.03 | -0.48% | 6.15 | 6.22 | 96305 | 5963.44 | 0.96% |
| 2025-12-26 | 6.20 | 6.21 | 0.01 | 0.16% | 6.15 | 6.25 | 132022 | 8190.47 | 1.32% |
| 2025-12-25 | 6.15 | 6.20 | 0.08 | 1.31% | 6.12 | 6.22 | 95508 | 5908.76 | 0.95% |
| 2025-12-24 | 6.11 | 6.12 | 0.04 | 0.66% | 6.08 | 6.15 | 68418 | 4185.16 | 0.68% |
| 2025-12-23 | 6.14 | 6.08 | -0.07 | -1.14% | 6.06 | 6.15 | 91820 | 5604.83 | 0.91% |
| 2025-12-22 | 6.12 | 6.15 | 0.05 | 0.82% | 6.11 | 6.22 | 106295 | 6556.04 | 1.06% |
| 2025-12-19 | 5.97 | 6.10 | 0.12 | 2.01% | 5.97 | 6.12 | 95244 | 5796.91 | 0.95% |
| 2025-12-18 | 5.94 | 5.98 | 0.03 | 0.50% | 5.91 | 6.02 | 72584 | 4343.49 | 0.72% |
| 2025-12-17 | 5.89 | 5.95 | 0.06 | 1.02% | 5.86 | 5.97 | 96606 | 5720.30 | 0.96% |
| 2025-12-16 | 5.98 | 5.89 | -0.08 | -1.34% | 5.84 | 6.01 | 95269 | 5620.51 | 0.95% |
| 2025-12-15 | 5.98 | 5.97 | -0.02 | -0.33% | 5.95 | 6.03 | 69397 | 4159.06 | 0.69% |
| 2025-12-12 | 6.05 | 5.99 | -0.06 | -0.99% | 5.97 | 6.08 | 101426 | 6116.91 | 1.01% |
| 2025-12-11 | 6.10 | 6.05 | -0.03 | -0.49% | 6.05 | 6.12 | 94938 | 5774.75 | 0.95% |
| 2025-12-10 | 6.12 | 6.08 | -0.05 | -0.82% | 6.05 | 6.14 | 113951 | 6941.25 | 1.14% |
| 2025-12-09 | 6.17 | 6.13 | -0.06 | -0.97% | 6.11 | 6.20 | 76514 | 4709.72 | 0.76% |
| 2025-12-08 | 6.17 | 6.19 | 0.03 | 0.49% | 6.14 | 6.20 | 108868 | 6719.29 | 1.08% |
| 2025-12-05 | 6.16 | 6.16 | 0.01 | 0.16% | 6.09 | 6.18 | 84830 | 5206.38 | 0.85% |
| 2025-12-04 | 6.10 | 6.15 | 0.06 | 0.99% | 6.06 | 6.19 | 139500 | 8565.11 | 1.39% |
| 2025-12-03 | 6.12 | 6.09 | -0.03 | -0.49% | 6.06 | 6.14 | 76014 | 4628.91 | 0.76% |
| 2025-12-02 | 6.11 | 6.12 | 0.00 | 0.00% | 6.07 | 6.13 | 84345 | 5152.88 | 0.84% |
| 2025-12-01 | 6.06 | 6.12 | 0.07 | 1.16% | 6.04 | 6.15 | 112702 | 6872.02 | 1.12% |
| 2025-11-28 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.06 | 93507 | 5637.73 | 0.93% |
| 2025-11-27 | 6.03 | 6.03 | -0.01 | -0.17% | 6.03 | 6.08 | 59608 | 3609.75 | 0.59% |
| 2025-11-26 | 6.06 | 6.04 | -0.02 | -0.33% | 6.03 | 6.11 | 82387 | 5003.38 | 0.82% |
| 2025-11-25 | 6.06 | 6.06 | 0.03 | 0.50% | 6.03 | 6.13 | 74202 | 4514.99 | 0.74% |
| 2025-11-24 | 5.99 | 6.03 | 0.08 | 1.34% | 5.97 | 6.07 | 91836 | 5525.59 | 0.92% |
天润工业(002283)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。
