| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.94 | 5.81 | -0.64 | -9.92% | 5.81 | 6.13 | 218491 | 12828.77 | 2.18% |
| 2025-04-03 | 6.56 | 6.45 | -0.22 | -3.30% | 6.38 | 6.70 | 309780 | 20198.80 | 3.09% |
| 2025-04-02 | 6.53 | 6.67 | 0.14 | 2.14% | 6.46 | 6.70 | 284219 | 18794.25 | 2.83% |
| 2025-04-01 | 6.80 | 6.53 | -0.25 | -3.69% | 6.52 | 6.90 | 305670 | 20298.83 | 3.05% |
| 2025-03-31 | 6.82 | 6.78 | -0.04 | -0.59% | 6.46 | 6.87 | 472631 | 31329.90 | 4.71% |
| 2025-03-28 | 6.86 | 6.82 | -0.04 | -0.58% | 6.82 | 6.98 | 233050 | 16067.44 | 2.32% |
| 2025-03-27 | 7.00 | 6.86 | -0.17 | -2.42% | 6.85 | 7.04 | 286536 | 19846.12 | 2.86% |
| 2025-03-26 | 6.87 | 7.03 | 0.16 | 2.33% | 6.85 | 7.11 | 365715 | 25739.58 | 3.64% |
| 2025-03-25 | 7.12 | 6.87 | -0.23 | -3.24% | 6.84 | 7.21 | 445084 | 30983.90 | 4.44% |
| 2025-03-24 | 7.13 | 7.10 | -0.08 | -1.11% | 6.91 | 7.23 | 469560 | 33153.77 | 4.68% |
| 2025-03-21 | 7.62 | 7.18 | -0.55 | -7.12% | 7.17 | 7.63 | 771867 | 56696.08 | 7.69% |
| 2025-03-20 | 7.62 | 7.73 | 0.06 | 0.78% | 7.60 | 7.95 | 642880 | 49894.34 | 6.41% |
| 2025-03-19 | 7.81 | 7.67 | -0.21 | -2.66% | 7.55 | 7.84 | 628751 | 48286.14 | 6.27% |
| 2025-03-18 | 8.05 | 7.88 | -0.14 | -1.75% | 7.75 | 8.10 | 643039 | 50792.37 | 6.41% |
| 2025-03-17 | 7.81 | 8.02 | 0.12 | 1.52% | 7.77 | 8.12 | 848829 | 67695.41 | 8.46% |
| 2025-03-14 | 7.66 | 7.90 | 0.04 | 0.51% | 7.46 | 7.94 | 1090522 | 83776.24 | 10.87% |
| 2025-03-13 | 8.12 | 7.86 | -0.54 | -6.43% | 7.59 | 8.27 | 1667273 | 131642.73 | 16.61% |
| 2025-03-12 | 7.48 | 8.40 | 0.76 | 9.95% | 7.46 | 8.40 | 1920711 | 157177.77 | 19.14% |
| 2025-03-11 | 7.04 | 7.64 | 0.37 | 5.09% | 7.04 | 8.00 | 1524821 | 116976.66 | 15.19% |
| 2025-03-10 | 7.43 | 7.27 | -0.22 | -2.94% | 7.23 | 7.53 | 673731 | 49413.48 | 6.73% |
| 2025-03-07 | 7.80 | 7.49 | -0.27 | -3.48% | 7.40 | 7.99 | 1268455 | 97293.90 | 12.67% |
| 2025-03-06 | 7.10 | 7.76 | 0.71 | 10.07% | 7.10 | 7.76 | 1081478 | 81350.38 | 10.80% |
| 2025-03-05 | 6.78 | 7.05 | 0.13 | 1.88% | 6.77 | 7.38 | 765107 | 53971.16 | 7.64% |
| 2025-03-04 | 6.39 | 6.92 | 0.45 | 6.96% | 6.37 | 7.12 | 923652 | 63243.87 | 9.22% |
| 2025-03-03 | 6.89 | 6.47 | -0.38 | -5.55% | 6.42 | 6.95 | 749385 | 49162.11 | 7.48% |
| 2025-02-28 | 6.99 | 6.85 | -0.12 | -1.72% | 6.71 | 7.17 | 762189 | 52989.06 | 7.61% |
| 2025-02-27 | 6.81 | 6.97 | 0.17 | 2.50% | 6.80 | 7.13 | 920557 | 64091.85 | 9.19% |
| 2025-02-26 | 6.69 | 6.80 | 0.07 | 1.04% | 6.66 | 7.40 | 1555570 | 110753.24 | 15.53% |
| 2025-02-25 | 6.45 | 6.73 | 0.16 | 2.44% | 6.36 | 6.85 | 787072 | 52008.40 | 7.86% |
| 2025-02-24 | 6.20 | 6.57 | 0.30 | 4.78% | 6.19 | 6.66 | 799413 | 52054.24 | 7.98% |
| 2025-02-21 | 5.88 | 6.27 | 0.37 | 6.27% | 5.86 | 6.38 | 787023 | 48321.85 | 7.86% |
| 2025-02-20 | 5.87 | 5.90 | -0.02 | -0.34% | 5.78 | 5.92 | 369551 | 21590.16 | 3.69% |
| 2025-02-19 | 5.58 | 5.92 | 0.34 | 6.09% | 5.55 | 5.98 | 645206 | 37889.92 | 6.44% |
| 2025-02-18 | 5.60 | 5.58 | -0.04 | -0.71% | 5.55 | 5.75 | 268246 | 15137.44 | 2.68% |
| 2025-02-17 | 5.52 | 5.62 | 0.12 | 2.18% | 5.50 | 5.62 | 184472 | 10257.71 | 1.84% |
| 2025-02-14 | 5.60 | 5.50 | -0.11 | -1.96% | 5.49 | 5.62 | 226125 | 12525.65 | 2.26% |
| 2025-02-13 | 5.76 | 5.61 | -0.15 | -2.60% | 5.59 | 5.78 | 249540 | 14121.63 | 2.49% |
| 2025-02-12 | 5.67 | 5.76 | 0.07 | 1.23% | 5.64 | 5.78 | 229451 | 13146.05 | 2.29% |
| 2025-02-11 | 5.70 | 5.69 | -0.04 | -0.70% | 5.62 | 5.71 | 197952 | 11221.48 | 1.98% |
| 2025-02-10 | 5.77 | 5.73 | -0.03 | -0.52% | 5.66 | 5.78 | 234821 | 13391.76 | 2.34% |
| 2025-02-07 | 5.79 | 5.76 | -0.03 | -0.52% | 5.69 | 5.83 | 331244 | 19115.81 | 3.31% |
| 2025-02-06 | 5.55 | 5.79 | 0.21 | 3.76% | 5.54 | 5.80 | 300638 | 17197.34 | 3.00% |
| 2025-02-05 | 5.55 | 5.58 | 0.10 | 1.82% | 5.50 | 5.62 | 142660 | 7941.07 | 1.42% |
| 2025-01-27 | 5.66 | 5.48 | -0.18 | -3.18% | 5.46 | 5.68 | 177748 | 9842.29 | 1.77% |
| 2025-01-24 | 5.56 | 5.66 | 0.03 | 0.53% | 5.55 | 5.66 | 199870 | 11228.46 | 2.00% |
| 2025-01-23 | 5.65 | 5.63 | 0.00 | 0.00% | 5.59 | 5.74 | 329753 | 18719.31 | 3.29% |
| 2025-01-22 | 5.56 | 5.63 | 0.05 | 0.90% | 5.50 | 5.77 | 322281 | 18131.32 | 3.22% |
| 2025-01-21 | 5.54 | 5.58 | 0.09 | 1.64% | 5.48 | 5.61 | 224868 | 12473.34 | 2.25% |
| 2025-01-20 | 5.55 | 5.49 | -0.02 | -0.36% | 5.45 | 5.59 | 197521 | 10874.77 | 1.97% |
| 2025-01-17 | 5.49 | 5.51 | 0.00 | 0.00% | 5.46 | 5.58 | 158877 | 8780.79 | 1.59% |
| 2025-01-16 | 5.54 | 5.51 | -0.02 | -0.36% | 5.45 | 5.65 | 242500 | 13453.04 | 2.42% |
| 2025-01-15 | 5.56 | 5.53 | -0.04 | -0.72% | 5.47 | 5.58 | 205645 | 11332.95 | 2.05% |
| 2025-01-14 | 5.25 | 5.57 | 0.32 | 6.10% | 5.25 | 5.58 | 340182 | 18609.88 | 3.40% |
| 2025-01-13 | 5.19 | 5.25 | -0.02 | -0.38% | 5.09 | 5.34 | 176159 | 9176.51 | 1.76% |
| 2025-01-10 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.49 | 323379 | 17374.42 | 3.23% |
| 2025-01-09 | 5.17 | 5.26 | 0.04 | 0.77% | 5.16 | 5.33 | 185459 | 9743.70 | 1.85% |
| 2025-01-08 | 5.28 | 5.22 | -0.12 | -2.25% | 5.05 | 5.30 | 275026 | 14224.13 | 2.75% |
| 2025-01-07 | 5.22 | 5.34 | 0.13 | 2.50% | 5.16 | 5.35 | 219450 | 11559.78 | 2.19% |
| 2025-01-06 | 5.09 | 5.21 | 0.09 | 1.76% | 5.01 | 5.31 | 247617 | 12817.95 | 2.47% |
| 2025-01-03 | 5.31 | 5.12 | -0.19 | -3.58% | 5.10 | 5.37 | 253174 | 13209.04 | 2.53% |
| 2025-01-02 | 5.30 | 5.31 | -0.01 | -0.19% | 5.26 | 5.43 | 247699 | 13219.39 | 2.47% |
| 2024-12-31 | 5.55 | 5.32 | -0.22 | -3.97% | 5.30 | 5.58 | 198767 | 10749.92 | 1.98% |
| 2024-12-30 | 5.59 | 5.54 | -0.09 | -1.60% | 5.45 | 5.61 | 178670 | 9888.70 | 1.78% |
| 2024-12-27 | 5.65 | 5.63 | 0.00 | 0.00% | 5.58 | 5.75 | 270946 | 15310.92 | 2.71% |
| 2024-12-26 | 5.42 | 5.63 | 0.22 | 4.07% | 5.40 | 5.69 | 272533 | 15213.40 | 2.72% |
| 2024-12-25 | 5.58 | 5.41 | -0.22 | -3.91% | 5.34 | 5.63 | 268660 | 14604.73 | 2.68% |
| 2024-12-24 | 5.53 | 5.63 | 0.15 | 2.74% | 5.48 | 5.69 | 291867 | 16380.63 | 2.91% |
| 2024-12-23 | 5.82 | 5.48 | -0.30 | -5.19% | 5.46 | 5.85 | 335266 | 18683.97 | 3.35% |
| 2024-12-20 | 5.65 | 5.78 | 0.14 | 2.48% | 5.61 | 5.85 | 390887 | 22506.68 | 3.90% |
| 2024-12-19 | 5.60 | 5.64 | -0.03 | -0.53% | 5.52 | 5.68 | 278588 | 15611.71 | 2.78% |
| 2024-12-18 | 5.69 | 5.67 | -0.04 | -0.70% | 5.60 | 5.76 | 351062 | 19978.10 | 3.51% |
| 2024-12-17 | 5.96 | 5.71 | -0.23 | -3.87% | 5.68 | 5.98 | 378718 | 21881.03 | 3.78% |
| 2024-12-16 | 6.18 | 5.94 | -0.31 | -4.96% | 5.90 | 6.25 | 656125 | 39520.77 | 6.55% |
| 2024-12-13 | 6.43 | 6.25 | -0.15 | -2.34% | 6.23 | 6.63 | 828178 | 52948.80 | 8.27% |
| 2024-12-12 | 6.45 | 6.40 | -0.17 | -2.59% | 6.22 | 6.75 | 1008872 | 64790.59 | 10.07% |
| 2024-12-11 | 6.42 | 6.57 | 0.19 | 2.98% | 6.20 | 6.99 | 1433754 | 94264.09 | 14.32% |
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。
