| 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 | 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% |
| 2025-11-21 | 6.09 | 5.95 | -0.17 | -2.78% | 5.92 | 6.12 | 158008 | 9495.14 | 1.57% |
| 2025-11-20 | 6.18 | 6.12 | -0.04 | -0.65% | 6.11 | 6.18 | 78937 | 4852.47 | 0.79% |
| 2025-11-19 | 6.22 | 6.16 | -0.06 | -0.96% | 6.11 | 6.24 | 124562 | 7677.03 | 1.24% |
| 2025-11-18 | 6.33 | 6.22 | -0.13 | -2.05% | 6.20 | 6.34 | 147409 | 9216.83 | 1.47% |
| 2025-11-17 | 6.35 | 6.35 | 0.00 | 0.00% | 6.29 | 6.37 | 107682 | 6809.27 | 1.07% |
| 2025-11-14 | 6.37 | 6.35 | -0.06 | -0.94% | 6.35 | 6.44 | 124349 | 7963.66 | 1.24% |
| 2025-11-13 | 6.36 | 6.41 | 0.06 | 0.94% | 6.33 | 6.43 | 108009 | 6899.61 | 1.08% |
| 2025-11-12 | 6.46 | 6.35 | -0.11 | -1.70% | 6.33 | 6.47 | 133683 | 8532.36 | 1.33% |
| 2025-11-11 | 6.45 | 6.46 | 0.01 | 0.16% | 6.41 | 6.47 | 126413 | 8156.84 | 1.26% |
| 2025-11-10 | 6.42 | 6.45 | 0.02 | 0.31% | 6.36 | 6.45 | 148236 | 9483.04 | 1.48% |
| 2025-11-07 | 6.45 | 6.43 | -0.06 | -0.92% | 6.42 | 6.48 | 112415 | 7243.21 | 1.12% |
| 2025-11-06 | 6.39 | 6.49 | 0.11 | 1.72% | 6.39 | 6.52 | 203995 | 13202.06 | 2.03% |
| 2025-11-05 | 6.28 | 6.38 | 0.07 | 1.11% | 6.25 | 6.40 | 124862 | 7929.07 | 1.24% |
| 2025-11-04 | 6.37 | 6.31 | -0.06 | -0.94% | 6.28 | 6.40 | 119180 | 7540.11 | 1.19% |
| 2025-11-03 | 6.38 | 6.37 | 0.00 | 0.00% | 6.30 | 6.40 | 107107 | 6803.52 | 1.07% |
| 2025-10-31 | 6.26 | 6.37 | 0.11 | 1.76% | 6.25 | 6.42 | 177878 | 11332.32 | 1.77% |
| 2025-10-30 | 6.39 | 6.26 | -0.13 | -2.03% | 6.26 | 6.40 | 159334 | 10070.66 | 1.59% |
| 2025-10-29 | 6.43 | 6.39 | -0.05 | -0.78% | 6.34 | 6.44 | 152666 | 9725.67 | 1.52% |
| 2025-10-28 | 6.40 | 6.44 | 0.03 | 0.47% | 6.38 | 6.46 | 154643 | 9943.07 | 1.54% |
| 2025-10-27 | 6.45 | 6.41 | 0.01 | 0.16% | 6.37 | 6.46 | 142814 | 9155.74 | 1.42% |
| 2025-10-24 | 6.40 | 6.40 | 0.01 | 0.16% | 6.36 | 6.44 | 116456 | 7453.95 | 1.16% |
| 2025-10-23 | 6.35 | 6.39 | 0.03 | 0.47% | 6.28 | 6.40 | 107976 | 6823.84 | 1.08% |
| 2025-10-22 | 6.33 | 6.36 | 0.01 | 0.16% | 6.31 | 6.44 | 102534 | 6539.64 | 1.02% |
| 2025-10-21 | 6.26 | 6.35 | 0.12 | 1.93% | 6.22 | 6.37 | 133990 | 8470.21 | 1.34% |
| 2025-10-20 | 6.22 | 6.23 | 0.08 | 1.30% | 6.19 | 6.27 | 105283 | 6557.32 | 1.05% |
| 2025-10-17 | 6.40 | 6.15 | -0.26 | -4.06% | 6.15 | 6.41 | 243141 | 15212.05 | 2.42% |
| 2025-10-16 | 6.51 | 6.41 | -0.13 | -1.99% | 6.40 | 6.52 | 143548 | 9257.92 | 1.43% |
| 2025-10-15 | 6.38 | 6.54 | 0.17 | 2.67% | 6.35 | 6.54 | 185292 | 11978.15 | 1.85% |
| 2025-10-14 | 6.51 | 6.37 | -0.13 | -2.00% | 6.35 | 6.61 | 232665 | 15040.18 | 2.32% |
| 2025-10-13 | 6.51 | 6.50 | -0.21 | -3.13% | 6.27 | 6.52 | 307447 | 19751.10 | 3.06% |
| 2025-10-10 | 6.66 | 6.71 | 0.05 | 0.75% | 6.64 | 6.81 | 262268 | 17675.79 | 2.61% |
| 2025-10-09 | 6.63 | 6.66 | 0.03 | 0.45% | 6.55 | 6.66 | 229742 | 15158.20 | 2.29% |
| 2025-09-30 | 6.72 | 6.63 | -0.07 | -1.04% | 6.62 | 6.72 | 192835 | 12818.21 | 1.92% |
| 2025-09-29 | 6.63 | 6.70 | 0.06 | 0.90% | 6.50 | 6.77 | 269118 | 17926.22 | 2.68% |
| 2025-09-26 | 6.63 | 6.64 | -0.03 | -0.45% | 6.56 | 6.76 | 254406 | 16974.69 | 2.54% |
| 2025-09-25 | 6.74 | 6.67 | -0.11 | -1.62% | 6.62 | 6.81 | 263833 | 17647.51 | 2.63% |
| 2025-09-24 | 6.72 | 6.78 | 0.02 | 0.30% | 6.62 | 6.80 | 304110 | 20357.65 | 3.03% |
| 2025-09-23 | 6.78 | 6.76 | -0.05 | -0.73% | 6.62 | 6.85 | 351836 | 23553.20 | 3.51% |
| 2025-09-22 | 6.78 | 6.81 | 0.02 | 0.29% | 6.76 | 6.87 | 252957 | 17252.30 | 2.52% |
| 2025-09-19 | 7.03 | 6.79 | -0.27 | -3.82% | 6.76 | 7.05 | 487798 | 33454.60 | 4.86% |
| 2025-09-18 | 7.18 | 7.06 | -0.10 | -1.40% | 6.96 | 7.33 | 707867 | 50802.82 | 7.05% |
| 2025-09-17 | 7.13 | 7.16 | -0.04 | -0.56% | 7.12 | 7.22 | 552622 | 39584.84 | 5.51% |
| 2025-09-16 | 6.88 | 7.20 | 0.34 | 4.96% | 6.88 | 7.42 | 977451 | 70717.35 | 9.74% |
| 2025-09-15 | 6.88 | 6.86 | -0.03 | -0.44% | 6.83 | 6.96 | 232202 | 15975.97 | 2.31% |
| 2025-09-12 | 6.93 | 6.89 | -0.05 | -0.72% | 6.86 | 7.02 | 307058 | 21249.61 | 3.06% |
| 2025-09-11 | 6.82 | 6.94 | 0.09 | 1.31% | 6.68 | 6.94 | 345121 | 23536.35 | 3.44% |
| 2025-09-10 | 6.95 | 6.85 | -0.12 | -1.72% | 6.81 | 6.99 | 270175 | 18590.11 | 2.69% |
| 2025-09-09 | 6.92 | 7.02 | 0.04 | 0.57% | 6.88 | 7.03 | 364990 | 25358.53 | 3.64% |
| 2025-09-08 | 6.82 | 6.98 | 0.13 | 1.90% | 6.81 | 6.98 | 351812 | 24317.59 | 3.51% |
| 2025-09-05 | 6.72 | 6.85 | 0.14 | 2.09% | 6.64 | 6.85 | 308644 | 20922.52 | 3.08% |
| 2025-09-04 | 6.83 | 6.71 | -0.16 | -2.33% | 6.60 | 6.90 | 400035 | 27133.51 | 3.99% |
| 2025-09-03 | 7.15 | 6.87 | -0.21 | -2.97% | 6.85 | 7.18 | 630495 | 44263.73 | 6.28% |
| 2025-09-02 | 6.88 | 7.08 | 0.24 | 3.51% | 6.68 | 7.09 | 647978 | 44843.38 | 6.46% |
| 2025-09-01 | 6.93 | 6.84 | -0.06 | -0.87% | 6.77 | 6.95 | 266962 | 18246.95 | 2.66% |
| 2025-08-29 | 6.86 | 6.90 | 0.00 | 0.00% | 6.75 | 6.95 | 375415 | 25736.10 | 3.74% |
| 2025-08-28 | 6.81 | 6.90 | 0.09 | 1.32% | 6.61 | 6.90 | 474568 | 32191.50 | 4.73% |
| 2025-08-27 | 7.10 | 6.81 | -0.28 | -3.95% | 6.81 | 7.11 | 526495 | 36678.87 | 5.25% |
| 2025-08-26 | 7.09 | 7.09 | -0.04 | -0.56% | 7.00 | 7.18 | 545122 | 38520.92 | 5.43% |
| 2025-08-25 | 7.26 | 7.13 | -0.10 | -1.38% | 7.03 | 7.26 | 859327 | 61246.41 | 8.56% |
| 2025-08-22 | 6.87 | 7.23 | 0.42 | 6.17% | 6.81 | 7.28 | 1230208 | 86636.61 | 12.26% |
| 2025-08-21 | 6.90 | 6.81 | -0.12 | -1.73% | 6.76 | 6.91 | 519002 | 35396.81 | 5.17% |
| 2025-08-20 | 7.10 | 6.93 | -0.06 | -0.86% | 6.81 | 7.10 | 1195091 | 82773.27 | 11.91% |
| 2025-08-19 | 6.38 | 6.99 | 0.64 | 10.08% | 6.35 | 6.99 | 1239901 | 84252.36 | 12.36% |
| 2025-08-18 | 6.34 | 6.35 | 0.03 | 0.47% | 6.33 | 6.42 | 237286 | 15131.98 | 2.36% |
| 2025-08-15 | 6.19 | 6.32 | 0.12 | 1.94% | 6.19 | 6.33 | 185174 | 11657.47 | 1.85% |
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。
