| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 7.62 | 7.58 | -0.07 | -0.92% | 7.58 | 7.74 | 144205 | 11032.63 | 1.52% |
| 2025-08-13 | 7.70 | 7.65 | -0.02 | -0.26% | 7.62 | 7.71 | 90760 | 6940.04 | 0.96% |
| 2025-08-12 | 7.71 | 7.67 | 0.03 | 0.39% | 7.66 | 7.75 | 100784 | 7768.57 | 1.06% |
| 2025-08-11 | 7.60 | 7.64 | 0.03 | 0.39% | 7.58 | 7.66 | 78958 | 6015.66 | 0.83% |
| 2025-08-08 | 7.68 | 7.61 | -0.11 | -1.42% | 7.61 | 7.73 | 77558 | 5918.86 | 0.82% |
| 2025-08-07 | 7.71 | 7.72 | 0.01 | 0.13% | 7.70 | 7.80 | 78761 | 6085.96 | 0.83% |
| 2025-08-06 | 7.63 | 7.71 | 0.09 | 1.18% | 7.63 | 7.74 | 119817 | 9216.13 | 1.27% |
| 2025-08-05 | 7.61 | 7.62 | 0.00 | 0.00% | 7.58 | 7.63 | 78468 | 5964.82 | 0.83% |
| 2025-08-04 | 7.57 | 7.62 | 0.02 | 0.26% | 7.49 | 7.67 | 83959 | 6365.72 | 0.89% |
| 2025-08-01 | 7.60 | 7.60 | -0.01 | -0.13% | 7.55 | 7.64 | 60757 | 4619.68 | 0.64% |
| 2025-07-31 | 7.69 | 7.61 | -0.05 | -0.65% | 7.57 | 7.72 | 90095 | 6876.72 | 0.95% |
| 2025-07-30 | 7.66 | 7.66 | -0.03 | -0.39% | 7.58 | 7.76 | 131410 | 10082.29 | 1.39% |
| 2025-07-29 | 7.76 | 7.69 | -0.06 | -0.77% | 7.54 | 7.76 | 171364 | 13075.93 | 1.81% |
| 2025-07-28 | 7.88 | 7.75 | -0.16 | -2.02% | 7.72 | 7.90 | 212675 | 16525.60 | 2.25% |
| 2025-07-25 | 7.94 | 7.91 | -0.03 | -0.38% | 7.87 | 8.09 | 213264 | 17032.82 | 2.25% |
| 2025-07-24 | 7.91 | 7.94 | 0.01 | 0.13% | 7.86 | 7.97 | 185354 | 14649.52 | 1.96% |
| 2025-07-23 | 8.10 | 7.93 | -0.06 | -0.75% | 7.93 | 8.21 | 268330 | 21674.69 | 2.84% |
| 2025-07-22 | 7.99 | 7.99 | 0.00 | 0.00% | 7.87 | 8.02 | 138918 | 11031.41 | 1.47% |
| 2025-07-21 | 7.81 | 7.99 | 0.18 | 2.30% | 7.81 | 8.10 | 280856 | 22458.37 | 2.97% |
| 2025-07-18 | 7.80 | 7.81 | -0.01 | -0.13% | 7.74 | 7.83 | 96132 | 7478.41 | 1.02% |
| 2025-07-17 | 7.77 | 7.82 | 0.03 | 0.39% | 7.73 | 7.86 | 93189 | 7262.50 | 0.98% |
| 2025-07-16 | 7.88 | 7.79 | -0.04 | -0.51% | 7.71 | 7.89 | 107789 | 8399.26 | 1.14% |
| 2025-07-15 | 8.03 | 7.83 | -0.26 | -3.21% | 7.81 | 8.05 | 212656 | 16744.44 | 2.25% |
| 2025-07-14 | 8.01 | 8.09 | 0.07 | 0.87% | 7.90 | 8.14 | 196535 | 15760.92 | 2.08% |
| 2025-07-11 | 8.13 | 8.02 | -0.09 | -1.11% | 7.99 | 8.22 | 304317 | 24574.90 | 3.22% |
| 2025-07-10 | 7.80 | 8.11 | 0.27 | 3.44% | 7.78 | 8.15 | 454136 | 36562.31 | 4.80% |
| 2025-07-09 | 7.82 | 7.84 | -0.01 | -0.13% | 7.80 | 8.04 | 257485 | 20390.44 | 2.72% |
| 2025-07-08 | 7.86 | 7.85 | -0.05 | -0.63% | 7.78 | 7.92 | 207654 | 16277.18 | 2.19% |
| 2025-07-07 | 7.87 | 7.90 | 0.09 | 1.15% | 7.72 | 7.99 | 214201 | 16900.85 | 2.26% |
| 2025-07-04 | 7.74 | 7.81 | 0.10 | 1.30% | 7.67 | 7.99 | 366854 | 28882.04 | 3.88% |
| 2025-07-03 | 7.61 | 7.71 | 0.01 | 0.13% | 7.61 | 7.87 | 160300 | 12423.24 | 1.69% |
| 2025-07-02 | 7.70 | 7.70 | -0.02 | -0.26% | 7.58 | 7.88 | 179010 | 13788.16 | 1.89% |
| 2025-07-01 | 7.59 | 7.72 | 0.10 | 1.31% | 7.47 | 7.74 | 192168 | 14595.31 | 2.03% |
| 2025-06-30 | 7.67 | 7.62 | -0.02 | -0.26% | 7.58 | 7.77 | 168869 | 12915.68 | 1.78% |
| 2025-06-27 | 7.70 | 7.64 | -0.03 | -0.39% | 7.62 | 7.72 | 169878 | 13016.28 | 1.80% |
| 2025-06-26 | 7.90 | 7.67 | -0.20 | -2.54% | 7.64 | 7.94 | 265018 | 20501.81 | 2.80% |
| 2025-06-25 | 7.84 | 7.87 | 0.07 | 0.90% | 7.72 | 7.97 | 281926 | 22145.20 | 2.98% |
| 2025-06-24 | 7.53 | 7.80 | 0.27 | 3.59% | 7.45 | 7.92 | 312307 | 24050.50 | 3.30% |
| 2025-06-23 | 7.50 | 7.53 | -0.18 | -2.33% | 7.26 | 7.53 | 275752 | 20472.21 | 2.91% |
| 2025-06-20 | 8.00 | 7.71 | -0.31 | -3.87% | 7.70 | 8.10 | 278143 | 21807.36 | 2.94% |
| 2025-06-19 | 7.74 | 8.02 | 0.22 | 2.82% | 7.70 | 8.04 | 414968 | 32768.12 | 4.38% |
| 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% |
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。
