| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 7.70 | 7.80 | 0.08 | 1.04% | 7.58 | 7.87 | 243491 | 18836.33 | 2.57% |
| 2025-06-17 | 8.00 | 7.87 | -0.18 | -2.24% | 7.78 | 8.04 | 264239 | 20854.77 | 2.79% |
| 2025-06-16 | 8.01 | 8.05 | -0.15 | -1.83% | 7.87 | 8.12 | 358155 | 28710.86 | 3.78% |
| 2025-06-13 | 7.83 | 8.20 | 0.34 | 4.33% | 7.70 | 8.39 | 666744 | 53895.87 | 7.05% |
| 2025-06-12 | 7.84 | 7.86 | -0.05 | -0.63% | 7.78 | 7.98 | 356637 | 28008.82 | 3.77% |
| 2025-06-11 | 8.09 | 7.91 | -0.17 | -2.10% | 7.86 | 8.19 | 481770 | 38296.55 | 5.09% |
| 2025-06-10 | 8.18 | 8.08 | 0.06 | 0.75% | 7.97 | 8.50 | 1012432 | 83173.44 | 10.70% |
| 2025-06-09 | 7.30 | 8.02 | 0.73 | 10.01% | 7.28 | 8.02 | 643713 | 50521.52 | 6.80% |
| 2025-06-06 | 7.30 | 7.29 | -0.03 | -0.41% | 7.28 | 7.39 | 78212 | 5733.40 | 0.83% |
| 2025-06-05 | 7.32 | 7.32 | -0.01 | -0.14% | 7.23 | 7.34 | 113963 | 8299.01 | 1.20% |
| 2025-06-04 | 7.32 | 7.33 | 0.02 | 0.27% | 7.24 | 7.38 | 87521 | 6395.07 | 0.92% |
| 2025-06-03 | 7.23 | 7.31 | 0.04 | 0.55% | 7.22 | 7.46 | 110476 | 8104.01 | 1.17% |
| 2025-05-30 | 7.28 | 7.27 | -0.08 | -1.09% | 7.23 | 7.32 | 83832 | 6085.57 | 0.89% |
| 2025-05-29 | 7.34 | 7.35 | 0.00 | 0.00% | 7.24 | 7.38 | 120516 | 8819.06 | 1.27% |
| 2025-05-28 | 7.39 | 7.35 | -0.05 | -0.68% | 7.25 | 7.59 | 136501 | 10047.60 | 1.44% |
| 2025-05-27 | 7.28 | 7.40 | 0.10 | 1.37% | 7.19 | 7.44 | 154135 | 11269.14 | 1.63% |
| 2025-05-26 | 7.45 | 7.30 | -0.14 | -1.88% | 7.22 | 7.49 | 202688 | 14800.29 | 2.14% |
| 2025-05-23 | 7.41 | 7.44 | 0.03 | 0.40% | 7.37 | 7.60 | 176680 | 13217.61 | 1.87% |
| 2025-05-22 | 7.56 | 7.41 | -0.25 | -3.26% | 7.37 | 7.61 | 238237 | 17743.15 | 2.52% |
| 2025-05-21 | 7.74 | 7.66 | -0.16 | -2.05% | 7.60 | 7.93 | 346860 | 26813.68 | 3.67% |
| 2025-05-20 | 7.50 | 7.82 | 0.27 | 3.58% | 7.50 | 7.95 | 467084 | 36326.57 | 4.94% |
| 2025-05-19 | 7.50 | 7.55 | -0.02 | -0.26% | 7.36 | 7.60 | 198282 | 14839.54 | 2.10% |
| 2025-05-16 | 7.28 | 7.57 | 0.19 | 2.57% | 7.23 | 7.85 | 351772 | 26440.96 | 3.72% |
| 2025-05-15 | 7.52 | 7.38 | -0.24 | -3.15% | 7.38 | 7.63 | 219453 | 16396.24 | 2.32% |
| 2025-05-14 | 7.52 | 7.62 | 0.02 | 0.26% | 7.47 | 7.74 | 381978 | 29090.49 | 4.04% |
| 2025-05-13 | 7.41 | 7.60 | 0.21 | 2.84% | 7.28 | 7.65 | 393945 | 29562.09 | 4.16% |
| 2025-05-12 | 7.34 | 7.39 | 0.05 | 0.68% | 7.28 | 7.43 | 213991 | 15734.25 | 2.26% |
| 2025-05-09 | 7.47 | 7.34 | -0.23 | -3.04% | 7.29 | 7.54 | 336146 | 24768.00 | 3.55% |
| 2025-05-08 | 7.47 | 7.57 | 0.04 | 0.53% | 7.41 | 7.71 | 417426 | 31612.93 | 4.41% |
| 2025-05-07 | 7.85 | 7.53 | -0.13 | -1.70% | 7.49 | 7.97 | 784590 | 60399.28 | 8.29% |
| 2025-05-06 | 7.04 | 7.66 | 0.70 | 10.06% | 6.91 | 7.66 | 568832 | 42094.14 | 6.01% |
| 2025-04-30 | 7.15 | 6.96 | -0.40 | -5.43% | 6.94 | 7.25 | 534754 | 37787.62 | 5.65% |
| 2025-04-29 | 6.84 | 7.36 | 0.67 | 10.01% | 6.68 | 7.36 | 521121 | 37311.60 | 5.51% |
| 2025-04-28 | 6.74 | 6.69 | -0.05 | -0.74% | 6.60 | 6.84 | 61514 | 4110.91 | 0.65% |
| 2025-04-25 | 6.70 | 6.74 | 0.04 | 0.60% | 6.67 | 6.79 | 36195 | 2432.92 | 0.38% |
| 2025-04-24 | 6.67 | 6.70 | 0.02 | 0.30% | 6.64 | 6.75 | 41289 | 2768.37 | 0.44% |
| 2025-04-23 | 6.63 | 6.68 | 0.08 | 1.21% | 6.60 | 6.75 | 45901 | 3059.89 | 0.49% |
| 2025-04-22 | 6.50 | 6.60 | 0.08 | 1.23% | 6.50 | 6.62 | 39062 | 2571.19 | 0.41% |
| 2025-04-21 | 6.41 | 6.52 | 0.06 | 0.93% | 6.40 | 6.52 | 37486 | 2425.30 | 0.40% |
| 2025-04-18 | 6.46 | 6.46 | -0.01 | -0.15% | 6.38 | 6.51 | 32665 | 2100.71 | 0.35% |
| 2025-04-17 | 6.39 | 6.47 | 0.04 | 0.62% | 6.39 | 6.56 | 40620 | 2643.83 | 0.43% |
| 2025-04-16 | 6.51 | 6.43 | -0.08 | -1.23% | 6.35 | 6.56 | 52949 | 3409.59 | 0.56% |
| 2025-04-15 | 6.35 | 6.51 | 0.13 | 2.04% | 6.34 | 6.59 | 64560 | 4195.02 | 0.68% |
| 2025-04-14 | 6.35 | 6.38 | 0.09 | 1.43% | 6.30 | 6.39 | 42946 | 2726.84 | 0.45% |
| 2025-04-11 | 6.19 | 6.29 | 0.02 | 0.32% | 6.19 | 6.40 | 61328 | 3880.54 | 0.65% |
| 2025-04-10 | 6.22 | 6.27 | 0.13 | 2.12% | 6.19 | 6.32 | 77043 | 4831.67 | 0.81% |
| 2025-04-09 | 6.08 | 6.14 | 0.00 | 0.00% | 5.80 | 6.19 | 92744 | 5580.36 | 0.98% |
| 2025-04-08 | 6.12 | 6.14 | -0.13 | -2.07% | 6.04 | 6.28 | 128999 | 7940.13 | 1.36% |
| 2025-04-07 | 6.81 | 6.27 | -0.70 | -10.04% | 6.27 | 6.81 | 104992 | 6694.92 | 1.11% |
| 2025-04-03 | 6.89 | 6.97 | 0.01 | 0.14% | 6.85 | 6.99 | 49571 | 3433.83 | 0.52% |
| 2025-04-02 | 6.87 | 6.96 | 0.07 | 1.02% | 6.85 | 7.02 | 52200 | 3628.08 | 0.55% |
| 2025-04-01 | 6.75 | 6.89 | 0.14 | 2.07% | 6.75 | 6.92 | 61318 | 4206.90 | 0.65% |
| 2025-03-31 | 6.91 | 6.75 | -0.19 | -2.74% | 6.67 | 6.94 | 128591 | 8720.74 | 1.36% |
| 2025-03-28 | 7.14 | 6.94 | -0.24 | -3.34% | 6.90 | 7.21 | 193966 | 13617.79 | 2.05% |
| 2025-03-27 | 7.46 | 7.18 | -0.20 | -2.71% | 7.08 | 7.48 | 236140 | 17165.11 | 2.50% |
| 2025-03-26 | 7.33 | 7.38 | 0.06 | 0.82% | 7.18 | 7.40 | 133105 | 9775.74 | 1.41% |
| 2025-03-25 | 6.94 | 7.32 | 0.38 | 5.48% | 6.89 | 7.53 | 268027 | 19442.64 | 2.83% |
| 2025-03-24 | 7.12 | 6.94 | -0.19 | -2.66% | 6.83 | 7.18 | 85963 | 5991.66 | 0.91% |
| 2025-03-21 | 7.20 | 7.13 | -0.07 | -0.97% | 7.09 | 7.29 | 107313 | 7696.10 | 1.13% |
| 2025-03-20 | 6.98 | 7.20 | 0.23 | 3.30% | 6.97 | 7.27 | 134654 | 9620.64 | 1.42% |
| 2025-03-19 | 6.91 | 6.97 | 0.04 | 0.58% | 6.90 | 7.00 | 45103 | 3139.58 | 0.48% |
| 2025-03-18 | 6.95 | 6.93 | 0.00 | 0.00% | 6.89 | 6.96 | 30407 | 2101.32 | 0.32% |
| 2025-03-17 | 6.92 | 6.93 | 0.02 | 0.29% | 6.91 | 6.97 | 34323 | 2381.73 | 0.36% |
| 2025-03-14 | 6.83 | 6.91 | 0.08 | 1.17% | 6.80 | 6.92 | 38030 | 2611.12 | 0.40% |
| 2025-03-13 | 6.86 | 6.83 | -0.07 | -1.01% | 6.77 | 6.89 | 53115 | 3623.27 | 0.56% |
| 2025-03-12 | 6.93 | 6.90 | 0.01 | 0.15% | 6.81 | 6.93 | 44842 | 3075.96 | 0.47% |
| 2025-03-11 | 6.84 | 6.89 | 0.04 | 0.58% | 6.76 | 6.93 | 39479 | 2698.05 | 0.42% |
| 2025-03-10 | 6.86 | 6.85 | -0.02 | -0.29% | 6.80 | 6.91 | 33218 | 2276.76 | 0.35% |
| 2025-03-07 | 6.86 | 6.87 | 0.01 | 0.15% | 6.83 | 6.94 | 32623 | 2246.44 | 0.34% |
| 2025-03-06 | 6.88 | 6.86 | 0.01 | 0.15% | 6.80 | 6.89 | 40280 | 2760.42 | 0.43% |
| 2025-03-05 | 6.92 | 6.85 | -0.08 | -1.15% | 6.83 | 6.97 | 31778 | 2180.04 | 0.34% |
| 2025-03-04 | 6.90 | 6.93 | -0.02 | -0.29% | 6.88 | 7.00 | 36774 | 2554.15 | 0.39% |
| 2025-03-03 | 6.88 | 6.95 | 0.11 | 1.61% | 6.80 | 6.98 | 48364 | 3357.89 | 0.51% |
| 2025-02-28 | 6.92 | 6.84 | -0.12 | -1.72% | 6.83 | 6.99 | 43646 | 3015.46 | 0.46% |
| 2025-02-27 | 7.02 | 6.96 | -0.08 | -1.14% | 6.88 | 7.06 | 62025 | 4306.01 | 0.66% |
| 2025-02-26 | 7.07 | 7.04 | 0.02 | 0.28% | 7.00 | 7.13 | 43898 | 3085.77 | 0.46% |
| 2025-02-25 | 7.26 | 7.02 | -0.24 | -3.31% | 7.00 | 7.27 | 69956 | 4964.62 | 0.74% |
| 2025-02-24 | 7.18 | 7.26 | 0.14 | 1.97% | 7.10 | 7.37 | 116412 | 8458.69 | 1.23% |
| 2025-02-21 | 7.08 | 7.12 | 0.05 | 0.71% | 6.93 | 7.15 | 87182 | 6142.21 | 0.92% |
| 2025-02-20 | 6.93 | 7.07 | 0.16 | 2.32% | 6.88 | 7.10 | 88690 | 6226.95 | 0.94% |
闰土股份(002440)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。
