| 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 | 7.68 | 7.66 | -0.04 | -0.52% | 7.62 | 7.77 | 106961 | 8221.88 | 1.13% |
| 2025-12-11 | 7.69 | 7.70 | 0.04 | 0.52% | 7.58 | 7.73 | 167260 | 12803.90 | 1.77% |
| 2025-12-10 | 7.59 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 101733 | 7715.30 | 1.07% |
| 2025-12-09 | 7.59 | 7.58 | -0.02 | -0.26% | 7.56 | 7.71 | 92671 | 7082.63 | 0.98% |
| 2025-12-08 | 7.71 | 7.60 | -0.06 | -0.78% | 7.58 | 7.72 | 109570 | 8356.03 | 1.16% |
| 2025-12-05 | 7.67 | 7.66 | 0.02 | 0.26% | 7.58 | 7.82 | 137698 | 10547.75 | 1.46% |
| 2025-12-04 | 7.60 | 7.64 | 0.01 | 0.13% | 7.54 | 7.69 | 118320 | 9009.01 | 1.25% |
| 2025-12-03 | 7.53 | 7.63 | 0.14 | 1.87% | 7.50 | 7.74 | 198045 | 15095.28 | 2.09% |
| 2025-12-02 | 7.50 | 7.49 | -0.02 | -0.27% | 7.44 | 7.53 | 105076 | 7871.31 | 1.11% |
| 2025-12-01 | 7.37 | 7.51 | 0.12 | 1.62% | 7.36 | 7.57 | 130049 | 9752.58 | 1.37% |
| 2025-11-28 | 7.32 | 7.39 | 0.07 | 0.96% | 7.26 | 7.39 | 177520 | 12989.02 | 1.88% |
| 2025-11-27 | 7.19 | 7.32 | 0.27 | 3.83% | 7.19 | 7.65 | 371299 | 27634.07 | 3.92% |
| 2025-11-26 | 7.11 | 7.05 | -0.03 | -0.42% | 7.03 | 7.15 | 78576 | 5567.14 | 0.83% |
| 2025-11-25 | 7.00 | 7.08 | 0.08 | 1.14% | 6.98 | 7.13 | 88265 | 6238.66 | 0.93% |
| 2025-11-24 | 7.03 | 7.00 | 0.01 | 0.14% | 6.98 | 7.09 | 87573 | 6145.27 | 0.93% |
| 2025-11-21 | 7.30 | 6.99 | -0.34 | -4.64% | 6.97 | 7.31 | 182455 | 12923.51 | 1.93% |
| 2025-11-20 | 7.48 | 7.33 | -0.13 | -1.74% | 7.31 | 7.49 | 97254 | 7173.00 | 1.03% |
| 2025-11-19 | 7.52 | 7.46 | -0.05 | -0.67% | 7.40 | 7.58 | 94700 | 7074.44 | 1.00% |
| 2025-11-18 | 7.71 | 7.51 | -0.23 | -2.97% | 7.48 | 7.75 | 151242 | 11444.33 | 1.60% |
| 2025-11-17 | 7.73 | 7.74 | -0.01 | -0.13% | 7.69 | 7.79 | 129546 | 10023.95 | 1.37% |
| 2025-11-14 | 7.80 | 7.75 | -0.03 | -0.39% | 7.74 | 7.90 | 166274 | 13009.27 | 1.76% |
| 2025-11-13 | 7.72 | 7.78 | 0.03 | 0.39% | 7.68 | 7.79 | 147862 | 11451.88 | 1.56% |
| 2025-11-12 | 7.79 | 7.75 | -0.04 | -0.51% | 7.69 | 7.81 | 145291 | 11242.89 | 1.54% |
| 2025-11-11 | 7.73 | 7.79 | 0.03 | 0.39% | 7.69 | 7.82 | 163952 | 12739.19 | 1.73% |
| 2025-11-10 | 7.76 | 7.76 | 0.09 | 1.17% | 7.69 | 7.85 | 253117 | 19657.15 | 2.67% |
| 2025-11-07 | 7.53 | 7.67 | 0.12 | 1.59% | 7.47 | 7.73 | 216763 | 16601.37 | 2.29% |
| 2025-11-06 | 7.45 | 7.55 | 0.08 | 1.07% | 7.44 | 7.68 | 160576 | 12143.66 | 1.70% |
| 2025-11-05 | 7.39 | 7.47 | -0.02 | -0.27% | 7.35 | 7.54 | 142799 | 10630.61 | 1.51% |
| 2025-11-04 | 7.72 | 7.49 | -0.23 | -2.98% | 7.44 | 7.73 | 364690 | 27508.55 | 3.85% |
| 2025-11-03 | 7.54 | 7.72 | 0.40 | 5.46% | 7.41 | 7.81 | 549068 | 41766.08 | 5.80% |
| 2025-10-31 | 7.29 | 7.32 | 0.04 | 0.55% | 7.29 | 7.38 | 96705 | 7091.08 | 1.02% |
| 2025-10-30 | 7.39 | 7.28 | -0.11 | -1.49% | 7.28 | 7.40 | 125625 | 9201.29 | 1.33% |
| 2025-10-29 | 7.34 | 7.39 | 0.09 | 1.23% | 7.29 | 7.44 | 168808 | 12441.29 | 1.78% |
| 2025-10-28 | 7.32 | 7.30 | -0.03 | -0.41% | 7.28 | 7.36 | 98804 | 7220.89 | 1.04% |
| 2025-10-27 | 7.38 | 7.33 | -0.03 | -0.41% | 7.27 | 7.39 | 156462 | 11452.45 | 1.65% |
| 2025-10-24 | 7.36 | 7.36 | 0.01 | 0.14% | 7.33 | 7.45 | 133377 | 9843.78 | 1.41% |
| 2025-10-23 | 7.27 | 7.35 | 0.06 | 0.82% | 7.26 | 7.36 | 92321 | 6743.17 | 0.98% |
| 2025-10-22 | 7.32 | 7.29 | -0.11 | -1.49% | 7.26 | 7.39 | 157745 | 11548.23 | 1.67% |
| 2025-10-21 | 7.44 | 7.40 | 0.02 | 0.27% | 7.28 | 7.50 | 246429 | 18182.83 | 2.60% |
| 2025-10-20 | 7.50 | 7.38 | 0.22 | 3.07% | 7.32 | 7.55 | 340101 | 25259.03 | 3.59% |
| 2025-10-17 | 7.24 | 7.16 | -0.06 | -0.83% | 7.11 | 7.26 | 93098 | 6679.74 | 0.98% |
| 2025-10-16 | 7.27 | 7.22 | -0.06 | -0.82% | 7.19 | 7.36 | 111240 | 8062.31 | 1.18% |
| 2025-10-15 | 7.27 | 7.28 | 0.01 | 0.14% | 7.23 | 7.33 | 87526 | 6363.29 | 0.92% |
| 2025-10-14 | 7.36 | 7.27 | -0.07 | -0.95% | 7.20 | 7.38 | 136480 | 9927.93 | 1.44% |
| 2025-10-13 | 7.20 | 7.34 | 0.00 | 0.00% | 7.06 | 7.35 | 150036 | 10865.81 | 1.59% |
| 2025-10-10 | 7.22 | 7.34 | 0.11 | 1.52% | 7.17 | 7.35 | 184166 | 13398.29 | 1.95% |
| 2025-10-09 | 7.11 | 7.23 | 0.17 | 2.41% | 7.11 | 7.27 | 157675 | 11321.12 | 1.67% |
| 2025-09-30 | 7.05 | 7.06 | -0.01 | -0.14% | 7.03 | 7.08 | 80904 | 5706.89 | 0.85% |
| 2025-09-29 | 7.09 | 7.07 | 0.07 | 1.00% | 6.99 | 7.12 | 111340 | 7851.39 | 1.18% |
| 2025-09-26 | 6.83 | 7.00 | 0.19 | 2.79% | 6.79 | 7.04 | 175434 | 12233.29 | 1.85% |
| 2025-09-25 | 6.88 | 6.81 | -0.07 | -1.02% | 6.80 | 6.89 | 77881 | 5325.93 | 0.82% |
| 2025-09-24 | 6.80 | 6.88 | 0.09 | 1.33% | 6.75 | 6.90 | 66545 | 4562.82 | 0.70% |
| 2025-09-23 | 6.93 | 6.79 | -0.10 | -1.45% | 6.71 | 6.96 | 94498 | 6409.35 | 1.00% |
| 2025-09-22 | 6.96 | 6.89 | -0.06 | -0.86% | 6.88 | 6.96 | 65522 | 4521.43 | 0.69% |
| 2025-09-19 | 6.92 | 6.95 | 0.00 | 0.00% | 6.91 | 7.05 | 95773 | 6653.42 | 1.01% |
| 2025-09-18 | 7.08 | 6.95 | -0.12 | -1.70% | 6.93 | 7.15 | 189881 | 13346.39 | 2.01% |
| 2025-09-17 | 6.95 | 7.07 | 0.17 | 2.46% | 6.95 | 7.11 | 221127 | 15538.34 | 2.34% |
| 2025-09-16 | 6.88 | 6.90 | 0.01 | 0.15% | 6.84 | 6.95 | 136251 | 9389.21 | 1.44% |
| 2025-09-15 | 6.95 | 6.89 | -0.08 | -1.15% | 6.88 | 7.03 | 154373 | 10688.55 | 1.63% |
| 2025-09-12 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.13 | 200352 | 14069.01 | 2.12% |
| 2025-09-11 | 7.12 | 7.11 | 0.01 | 0.14% | 7.05 | 7.12 | 82697 | 5861.36 | 0.87% |
| 2025-09-10 | 7.11 | 7.10 | -0.02 | -0.28% | 7.07 | 7.14 | 72337 | 5135.81 | 0.76% |
| 2025-09-09 | 7.07 | 7.12 | 0.05 | 0.71% | 7.04 | 7.15 | 153917 | 10938.40 | 1.63% |
| 2025-09-08 | 7.05 | 7.07 | 0.04 | 0.57% | 6.99 | 7.11 | 173465 | 12192.89 | 1.83% |
| 2025-09-05 | 7.04 | 7.03 | 0.01 | 0.14% | 6.98 | 7.07 | 107077 | 7524.73 | 1.13% |
| 2025-09-04 | 6.97 | 7.02 | 0.08 | 1.15% | 6.95 | 7.08 | 105363 | 7397.65 | 1.11% |
| 2025-09-03 | 7.16 | 6.94 | -0.20 | -2.80% | 6.93 | 7.18 | 127310 | 8951.76 | 1.35% |
| 2025-09-02 | 7.23 | 7.14 | -0.11 | -1.52% | 7.10 | 7.26 | 145400 | 10408.76 | 1.54% |
| 2025-09-01 | 7.41 | 7.25 | -0.12 | -1.63% | 7.19 | 7.43 | 260554 | 19019.53 | 2.75% |
| 2025-08-29 | 7.47 | 7.37 | -0.06 | -0.81% | 7.36 | 7.66 | 365147 | 27401.06 | 3.86% |
| 2025-08-28 | 7.45 | 7.43 | -0.08 | -1.07% | 7.21 | 7.52 | 180351 | 13310.15 | 1.91% |
| 2025-08-27 | 7.73 | 7.51 | -0.22 | -2.85% | 7.51 | 7.74 | 219132 | 16693.73 | 2.32% |
| 2025-08-26 | 7.62 | 7.73 | 0.12 | 1.58% | 7.56 | 7.81 | 318622 | 24541.84 | 3.37% |
| 2025-08-25 | 7.63 | 7.61 | 0.00 | 0.00% | 7.59 | 7.65 | 190128 | 14474.99 | 2.01% |
| 2025-08-22 | 7.65 | 7.61 | -0.03 | -0.39% | 7.55 | 7.65 | 148358 | 11260.58 | 1.57% |
| 2025-08-21 | 7.65 | 7.64 | -0.02 | -0.26% | 7.60 | 7.68 | 133925 | 10225.79 | 1.42% |
| 2025-08-20 | 7.61 | 7.66 | 0.07 | 0.92% | 7.60 | 7.75 | 234446 | 17983.16 | 2.48% |
| 2025-08-19 | 7.61 | 7.59 | 0.00 | 0.00% | 7.57 | 7.66 | 139867 | 10652.75 | 1.48% |
| 2025-08-18 | 7.62 | 7.59 | 0.01 | 0.13% | 7.57 | 7.65 | 246329 | 18699.22 | 2.60% |
| 2025-08-15 | 7.57 | 7.58 | 0.00 | 0.00% | 7.53 | 7.67 | 136216 | 10325.09 | 1.44% |
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。
