| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.18 | 6.21 | 0.03 | 0.49% | 6.17 | 6.25 | 111879 | 6940.22 | 1.11% |
| 2025-07-31 | 6.25 | 6.18 | -0.08 | -1.28% | 6.14 | 6.31 | 176152 | 10950.19 | 1.76% |
| 2025-07-30 | 6.34 | 6.26 | -0.11 | -1.73% | 6.22 | 6.36 | 163862 | 10300.03 | 1.63% |
| 2025-07-29 | 6.37 | 6.37 | -0.02 | -0.31% | 6.31 | 6.39 | 154728 | 9820.95 | 1.54% |
| 2025-07-28 | 6.35 | 6.39 | 0.04 | 0.63% | 6.34 | 6.46 | 158898 | 10177.37 | 1.58% |
| 2025-07-25 | 6.36 | 6.35 | -0.04 | -0.63% | 6.30 | 6.39 | 175336 | 11106.03 | 1.75% |
| 2025-07-24 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.46 | 236968 | 15165.82 | 2.36% |
| 2025-07-23 | 6.46 | 6.37 | -0.03 | -0.47% | 6.37 | 6.64 | 331529 | 21390.99 | 3.30% |
| 2025-07-22 | 6.49 | 6.40 | -0.09 | -1.39% | 6.36 | 6.50 | 283989 | 18194.67 | 2.83% |
| 2025-07-21 | 6.41 | 6.49 | 0.11 | 1.72% | 6.38 | 6.50 | 325264 | 21014.59 | 3.24% |
| 2025-07-18 | 6.27 | 6.38 | 0.10 | 1.59% | 6.25 | 6.39 | 236264 | 14955.38 | 2.35% |
| 2025-07-17 | 6.22 | 6.28 | 0.01 | 0.16% | 6.14 | 6.30 | 184841 | 11537.16 | 1.84% |
| 2025-07-16 | 6.18 | 6.27 | 0.09 | 1.46% | 6.17 | 6.29 | 218284 | 13632.86 | 2.18% |
| 2025-07-15 | 6.16 | 6.18 | 0.02 | 0.32% | 6.11 | 6.21 | 173201 | 10672.78 | 1.73% |
| 2025-07-14 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.19 | 214508 | 13159.97 | 2.14% |
| 2025-07-11 | 6.04 | 6.05 | 0.00 | 0.00% | 6.02 | 6.09 | 136609 | 8264.74 | 1.36% |
| 2025-07-10 | 5.96 | 6.05 | 0.08 | 1.34% | 5.94 | 6.09 | 201851 | 12158.61 | 2.01% |
| 2025-07-09 | 5.96 | 5.97 | 0.00 | 0.00% | 5.96 | 6.03 | 157620 | 9451.24 | 1.57% |
| 2025-07-08 | 5.92 | 5.97 | 0.03 | 0.51% | 5.92 | 6.00 | 225143 | 13424.94 | 2.24% |
| 2025-07-07 | 5.91 | 5.94 | 0.03 | 0.51% | 5.88 | 5.95 | 114687 | 6787.12 | 1.14% |
| 2025-07-04 | 5.96 | 5.91 | -0.06 | -1.01% | 5.90 | 5.98 | 122773 | 7283.50 | 1.22% |
| 2025-07-03 | 5.99 | 5.97 | -0.02 | -0.33% | 5.92 | 6.01 | 119912 | 7147.04 | 1.19% |
| 2025-07-02 | 5.99 | 5.99 | -0.04 | -0.66% | 5.93 | 6.03 | 141081 | 8436.29 | 1.41% |
| 2025-07-01 | 5.98 | 6.03 | 0.07 | 1.17% | 5.94 | 6.07 | 195421 | 11745.81 | 1.95% |
| 2025-06-30 | 5.84 | 5.96 | 0.12 | 2.05% | 5.83 | 6.04 | 270872 | 16194.47 | 2.70% |
| 2025-06-27 | 5.84 | 5.84 | 0.03 | 0.52% | 5.82 | 5.91 | 138855 | 8116.61 | 1.38% |
| 2025-06-26 | 5.87 | 5.81 | -0.09 | -1.53% | 5.80 | 5.93 | 214349 | 12558.28 | 2.14% |
| 2025-06-25 | 5.76 | 5.90 | 0.16 | 2.79% | 5.74 | 6.05 | 384271 | 22698.28 | 3.83% |
| 2025-06-24 | 5.56 | 5.74 | 0.18 | 3.24% | 5.56 | 5.75 | 207877 | 11836.12 | 2.07% |
| 2025-06-23 | 5.45 | 5.56 | 0.09 | 1.65% | 5.45 | 5.59 | 153234 | 8474.15 | 1.53% |
| 2025-06-20 | 5.55 | 5.47 | -0.08 | -1.44% | 5.47 | 5.58 | 118988 | 6557.40 | 1.19% |
| 2025-06-19 | 5.63 | 5.55 | -0.10 | -1.77% | 5.52 | 5.70 | 142022 | 7977.94 | 1.42% |
| 2025-06-18 | 5.67 | 5.65 | -0.04 | -0.70% | 5.61 | 5.68 | 92679 | 5226.77 | 0.92% |
| 2025-06-17 | 5.69 | 5.69 | -0.01 | -0.18% | 5.65 | 5.72 | 86562 | 4910.16 | 0.86% |
| 2025-06-16 | 5.66 | 5.70 | 0.02 | 0.35% | 5.62 | 5.71 | 91388 | 5194.78 | 0.91% |
| 2025-06-13 | 5.78 | 5.68 | -0.11 | -1.90% | 5.65 | 5.78 | 175186 | 9969.99 | 1.75% |
| 2025-06-12 | 5.81 | 5.79 | -0.03 | -0.52% | 5.75 | 5.84 | 121484 | 7040.36 | 1.21% |
| 2025-06-11 | 5.76 | 5.82 | 0.08 | 1.39% | 5.75 | 5.91 | 168776 | 9858.70 | 1.68% |
| 2025-06-10 | 5.84 | 5.74 | -0.11 | -1.88% | 5.65 | 5.87 | 200647 | 11550.35 | 2.00% |
| 2025-06-09 | 5.83 | 5.85 | 0.02 | 0.34% | 5.80 | 5.88 | 132573 | 7760.79 | 1.32% |
| 2025-06-06 | 5.89 | 5.83 | -0.09 | -1.52% | 5.80 | 5.92 | 174538 | 10177.37 | 1.74% |
| 2025-06-05 | 5.88 | 5.92 | 0.04 | 0.68% | 5.81 | 5.93 | 162448 | 9550.00 | 1.62% |
| 2025-06-04 | 5.89 | 5.88 | 0.02 | 0.34% | 5.85 | 5.93 | 126298 | 7437.10 | 1.26% |
| 2025-06-03 | 5.86 | 5.86 | -0.04 | -0.68% | 5.83 | 5.93 | 124099 | 7300.44 | 1.24% |
| 2025-05-30 | 6.05 | 5.90 | -0.17 | -2.80% | 5.89 | 6.06 | 229801 | 13632.07 | 2.29% |
| 2025-05-29 | 5.96 | 6.07 | 0.10 | 1.68% | 5.95 | 6.14 | 213088 | 12960.81 | 2.12% |
| 2025-05-28 | 5.98 | 5.97 | -0.03 | -0.50% | 5.93 | 6.08 | 155835 | 9358.04 | 1.55% |
| 2025-05-27 | 6.02 | 6.00 | -0.03 | -0.50% | 5.87 | 6.02 | 184306 | 10954.10 | 1.84% |
| 2025-05-26 | 6.01 | 6.03 | 0.00 | 0.00% | 5.95 | 6.05 | 194914 | 11707.29 | 1.94% |
| 2025-05-23 | 6.13 | 6.03 | -0.12 | -1.95% | 6.00 | 6.27 | 290832 | 17813.27 | 2.90% |
| 2025-05-22 | 6.24 | 6.15 | -0.13 | -2.07% | 6.14 | 6.31 | 193380 | 11976.29 | 1.93% |
| 2025-05-21 | 6.37 | 6.28 | -0.13 | -2.03% | 6.25 | 6.40 | 199837 | 12579.45 | 1.99% |
| 2025-05-20 | 6.38 | 6.41 | 0.01 | 0.16% | 6.25 | 6.45 | 226412 | 14407.02 | 2.26% |
| 2025-05-19 | 6.53 | 6.40 | -0.09 | -1.39% | 6.23 | 6.56 | 364800 | 23115.58 | 3.64% |
| 2025-05-16 | 6.16 | 6.49 | 0.29 | 4.68% | 6.15 | 6.60 | 488643 | 31353.19 | 4.87% |
| 2025-05-15 | 6.41 | 6.20 | -0.20 | -3.13% | 6.17 | 6.41 | 269735 | 16815.34 | 2.69% |
| 2025-05-14 | 6.52 | 6.60 | 0.06 | 0.92% | 6.49 | 6.66 | 282828 | 18533.89 | 2.82% |
| 2025-05-13 | 6.68 | 6.54 | -0.07 | -1.06% | 6.51 | 6.70 | 255657 | 16785.29 | 2.55% |
| 2025-05-12 | 6.39 | 6.61 | 0.29 | 4.59% | 6.35 | 6.63 | 364727 | 23740.03 | 3.63% |
| 2025-05-09 | 6.44 | 6.32 | -0.14 | -2.17% | 6.26 | 6.48 | 197933 | 12543.99 | 1.97% |
| 2025-05-08 | 6.32 | 6.46 | 0.11 | 1.73% | 6.30 | 6.50 | 228234 | 14722.36 | 2.27% |
| 2025-05-07 | 6.45 | 6.35 | -0.05 | -0.78% | 6.27 | 6.53 | 315368 | 20076.01 | 3.14% |
| 2025-05-06 | 6.24 | 6.40 | 0.23 | 3.73% | 6.20 | 6.42 | 310607 | 19725.58 | 3.10% |
| 2025-04-30 | 6.06 | 6.17 | 0.11 | 1.82% | 6.01 | 6.23 | 274180 | 16806.00 | 2.73% |
| 2025-04-29 | 5.91 | 6.06 | 0.17 | 2.89% | 5.87 | 6.09 | 230743 | 13900.89 | 2.30% |
| 2025-04-28 | 5.99 | 5.89 | -0.06 | -1.01% | 5.84 | 6.02 | 177434 | 10465.23 | 1.77% |
| 2025-04-25 | 5.91 | 5.95 | 0.03 | 0.51% | 5.91 | 6.03 | 209011 | 12478.66 | 2.08% |
| 2025-04-24 | 6.00 | 5.92 | -0.06 | -1.00% | 5.87 | 6.02 | 229632 | 13635.43 | 2.29% |
| 2025-04-23 | 5.80 | 5.98 | 0.24 | 4.18% | 5.79 | 6.00 | 374298 | 22166.93 | 3.73% |
| 2025-04-22 | 5.79 | 5.74 | -0.07 | -1.20% | 5.68 | 5.84 | 241274 | 13850.86 | 2.40% |
| 2025-04-21 | 5.69 | 5.81 | 0.12 | 2.11% | 5.62 | 5.81 | 181638 | 10417.97 | 1.81% |
| 2025-04-18 | 5.61 | 5.69 | 0.07 | 1.25% | 5.60 | 5.73 | 163038 | 9216.76 | 1.62% |
| 2025-04-17 | 5.61 | 5.62 | -0.03 | -0.53% | 5.61 | 5.73 | 220730 | 12498.92 | 2.20% |
| 2025-04-16 | 5.87 | 5.65 | -0.26 | -4.40% | 5.58 | 5.91 | 382901 | 21882.86 | 3.82% |
| 2025-04-15 | 5.92 | 5.91 | 0.00 | 0.00% | 5.89 | 6.22 | 511287 | 30737.17 | 5.09% |
| 2025-04-14 | 5.85 | 5.91 | 0.14 | 2.43% | 5.85 | 6.05 | 285142 | 16914.31 | 2.84% |
| 2025-04-11 | 5.68 | 5.77 | 0.06 | 1.05% | 5.65 | 5.87 | 259885 | 15057.60 | 2.59% |
| 2025-04-10 | 5.72 | 5.71 | 0.22 | 4.01% | 5.70 | 5.95 | 344316 | 19985.40 | 3.43% |
| 2025-04-09 | 5.28 | 5.49 | 0.10 | 1.86% | 4.96 | 5.56 | 396797 | 21090.29 | 3.95% |
| 2025-04-08 | 5.70 | 5.39 | -0.42 | -7.23% | 5.24 | 5.80 | 560162 | 30582.79 | 5.58% |
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。
