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