| 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 | 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% |
| 2025-02-19 | 6.93 | 6.91 | 0.04 | 0.58% | 6.86 | 6.93 | 39518 | 2719.85 | 0.42% |
| 2025-02-18 | 7.00 | 6.87 | -0.15 | -2.14% | 6.87 | 7.03 | 54949 | 3823.93 | 0.58% |
| 2025-02-17 | 7.00 | 7.02 | 0.04 | 0.57% | 6.92 | 7.06 | 51472 | 3593.84 | 0.54% |
| 2025-02-14 | 7.06 | 6.98 | -0.06 | -0.85% | 6.94 | 7.06 | 39920 | 2787.60 | 0.42% |
| 2025-02-13 | 7.02 | 7.04 | 0.00 | 0.00% | 6.97 | 7.08 | 54963 | 3860.69 | 0.58% |
| 2025-02-12 | 6.98 | 7.04 | 0.05 | 0.72% | 6.95 | 7.05 | 72499 | 5086.08 | 0.77% |
| 2025-02-11 | 6.88 | 6.99 | 0.10 | 1.45% | 6.86 | 7.02 | 69552 | 4834.23 | 0.73% |
| 2025-02-10 | 6.90 | 6.89 | 0.00 | 0.00% | 6.85 | 6.96 | 45335 | 3119.34 | 0.48% |
| 2025-02-07 | 6.84 | 6.89 | 0.03 | 0.44% | 6.83 | 6.96 | 62362 | 4297.48 | 0.66% |
| 2025-02-06 | 6.81 | 6.86 | 0.01 | 0.15% | 6.78 | 6.88 | 51901 | 3543.82 | 0.55% |
| 2025-02-05 | 6.85 | 6.85 | -0.05 | -0.72% | 6.77 | 6.96 | 64256 | 4387.15 | 0.68% |
| 2025-01-27 | 6.77 | 6.90 | 0.15 | 2.22% | 6.77 | 7.02 | 83878 | 5823.13 | 0.89% |
| 2025-01-24 | 6.90 | 6.75 | -0.16 | -2.32% | 6.73 | 6.95 | 114506 | 7776.44 | 1.21% |
| 2025-01-23 | 6.91 | 6.91 | 0.05 | 0.73% | 6.87 | 7.04 | 149415 | 10389.35 | 1.58% |
| 2025-01-22 | 6.67 | 6.86 | 0.20 | 3.00% | 6.59 | 6.90 | 135107 | 9199.80 | 1.43% |
| 2025-01-21 | 6.61 | 6.66 | 0.19 | 2.94% | 6.50 | 6.69 | 127504 | 8430.87 | 1.35% |
| 2025-01-20 | 6.46 | 6.47 | 0.02 | 0.31% | 6.42 | 6.50 | 26023 | 1682.81 | 0.27% |
| 2025-01-17 | 6.43 | 6.45 | 0.00 | 0.00% | 6.40 | 6.47 | 19539 | 1258.63 | 0.21% |
| 2025-01-16 | 6.48 | 6.45 | 0.02 | 0.31% | 6.40 | 6.51 | 20598 | 1330.63 | 0.22% |
| 2025-01-15 | 6.39 | 6.43 | 0.05 | 0.78% | 6.32 | 6.49 | 36722 | 2357.49 | 0.39% |
| 2025-01-14 | 6.24 | 6.38 | 0.11 | 1.75% | 6.22 | 6.39 | 28639 | 1816.31 | 0.30% |
| 2025-01-13 | 6.20 | 6.27 | 0.01 | 0.16% | 5.90 | 6.27 | 28098 | 1741.62 | 0.30% |
| 2025-01-10 | 6.31 | 6.26 | -0.05 | -0.79% | 6.25 | 6.35 | 24699 | 1556.30 | 0.26% |
| 2025-01-09 | 6.35 | 6.31 | -0.09 | -1.41% | 6.30 | 6.39 | 27022 | 1712.33 | 0.29% |
| 2025-01-08 | 6.43 | 6.40 | -0.04 | -0.62% | 6.25 | 6.47 | 30213 | 1918.21 | 0.32% |
| 2025-01-07 | 6.50 | 6.44 | -0.03 | -0.46% | 6.39 | 6.52 | 23840 | 1535.44 | 0.25% |
| 2025-01-06 | 6.37 | 6.47 | 0.11 | 1.73% | 6.30 | 6.53 | 44685 | 2878.08 | 0.47% |
| 2025-01-03 | 6.57 | 6.36 | -0.19 | -2.90% | 6.32 | 6.63 | 53950 | 3496.59 | 0.57% |
| 2025-01-02 | 6.70 | 6.55 | -0.16 | -2.38% | 6.48 | 6.78 | 62278 | 4131.12 | 0.66% |
| 2024-12-31 | 6.80 | 6.71 | -0.09 | -1.32% | 6.71 | 6.89 | 66168 | 4501.82 | 0.70% |
| 2024-12-30 | 6.68 | 6.80 | 0.07 | 1.04% | 6.67 | 6.86 | 70593 | 4776.29 | 0.75% |
| 2024-12-27 | 6.62 | 6.73 | 0.13 | 1.97% | 6.58 | 6.74 | 54641 | 3658.13 | 0.58% |
| 2024-12-26 | 6.61 | 6.60 | -0.06 | -0.90% | 6.59 | 6.69 | 48241 | 3198.54 | 0.51% |
| 2024-12-25 | 6.73 | 6.66 | -0.06 | -0.89% | 6.59 | 6.74 | 48187 | 3206.85 | 0.51% |
| 2024-12-24 | 6.65 | 6.72 | 0.12 | 1.82% | 6.58 | 6.76 | 64963 | 4336.03 | 0.69% |
| 2024-12-23 | 6.70 | 6.60 | -0.09 | -1.35% | 6.57 | 6.79 | 58337 | 3875.67 | 0.62% |
| 2024-12-20 | 6.63 | 6.69 | 0.02 | 0.30% | 6.63 | 6.71 | 39317 | 2623.77 | 0.42% |
| 2024-12-19 | 6.67 | 6.67 | -0.04 | -0.60% | 6.57 | 6.71 | 38340 | 2544.14 | 0.41% |
| 2024-12-18 | 6.71 | 6.71 | 0.04 | 0.60% | 6.66 | 6.78 | 40093 | 2698.18 | 0.42% |
| 2024-12-17 | 6.89 | 6.67 | -0.21 | -3.05% | 6.65 | 6.90 | 65091 | 4384.58 | 0.69% |
| 2024-12-16 | 6.88 | 6.88 | 0.04 | 0.58% | 6.81 | 6.93 | 45264 | 3112.81 | 0.48% |
| 2024-12-13 | 6.95 | 6.84 | -0.14 | -2.01% | 6.83 | 6.97 | 60668 | 4165.29 | 0.64% |
| 2024-12-12 | 6.97 | 6.98 | 0.03 | 0.43% | 6.89 | 6.99 | 54347 | 3776.81 | 0.57% |
| 2024-12-11 | 6.87 | 6.95 | 0.06 | 0.87% | 6.87 | 7.01 | 49568 | 3447.40 | 0.52% |
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。
