| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.15 | 13.21 | 1.20 | 9.99% | 12.15 | 13.21 | 864504 | 111310.20 | 9.14% |
| 2026-02-05 | 12.26 | 12.01 | -0.46 | -3.69% | 11.61 | 12.40 | 1109090 | 132986.31 | 11.72% |
| 2026-02-04 | 12.60 | 12.47 | -0.10 | -0.80% | 12.08 | 13.10 | 1199205 | 150321.31 | 12.67% |
| 2026-02-03 | 11.92 | 12.57 | 0.52 | 4.32% | 11.80 | 12.80 | 1394197 | 171653.59 | 14.73% |
| 2026-02-02 | 12.59 | 12.05 | -0.54 | -4.29% | 12.00 | 12.95 | 1875098 | 232594.44 | 19.81% |
| 2026-01-30 | 11.52 | 12.59 | 0.76 | 6.42% | 11.31 | 13.01 | 2151100 | 263151.38 | 22.73% |
| 2026-01-29 | 11.00 | 11.83 | 1.08 | 10.05% | 10.91 | 11.83 | 2171557 | 247992.39 | 22.95% |
| 2026-01-28 | 10.20 | 10.75 | 0.98 | 10.03% | 10.20 | 10.75 | 687096 | 73487.54 | 7.26% |
| 2026-01-27 | 9.55 | 9.77 | -0.08 | -0.81% | 9.38 | 9.80 | 732500 | 70294.30 | 7.74% |
| 2026-01-26 | 9.43 | 9.85 | 0.46 | 4.90% | 9.42 | 9.95 | 1010561 | 97834.81 | 10.68% |
| 2026-01-23 | 9.39 | 9.39 | 0.06 | 0.64% | 9.11 | 9.58 | 1099110 | 102906.28 | 11.61% |
| 2026-01-22 | 8.86 | 9.33 | 0.32 | 3.55% | 8.70 | 9.37 | 1108140 | 100726.09 | 11.71% |
| 2026-01-21 | 8.12 | 9.01 | 0.82 | 10.01% | 8.11 | 9.01 | 903573 | 79255.82 | 9.55% |
| 2026-01-20 | 8.02 | 8.19 | 0.17 | 2.12% | 7.98 | 8.21 | 244795 | 19953.79 | 2.59% |
| 2026-01-19 | 7.73 | 8.02 | 0.24 | 3.08% | 7.71 | 8.03 | 228354 | 18110.29 | 2.41% |
| 2026-01-16 | 7.77 | 7.78 | 0.08 | 1.04% | 7.66 | 7.85 | 155960 | 12063.25 | 1.65% |
| 2026-01-15 | 7.64 | 7.70 | 0.02 | 0.26% | 7.61 | 7.77 | 119256 | 9193.68 | 1.26% |
| 2026-01-14 | 7.78 | 7.68 | -0.06 | -0.78% | 7.56 | 7.79 | 160241 | 12333.12 | 1.69% |
| 2026-01-13 | 7.86 | 7.74 | -0.14 | -1.78% | 7.73 | 7.92 | 136361 | 10679.02 | 1.44% |
| 2026-01-12 | 7.81 | 7.88 | 0.09 | 1.16% | 7.78 | 7.97 | 210472 | 16574.41 | 2.22% |
| 2026-01-09 | 7.68 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 160652 | 12416.42 | 1.70% |
| 2026-01-08 | 7.73 | 7.70 | -0.07 | -0.90% | 7.63 | 7.80 | 107668 | 8282.66 | 1.14% |
| 2026-01-07 | 7.67 | 7.77 | 0.11 | 1.44% | 7.63 | 7.87 | 160920 | 12464.34 | 1.70% |
| 2026-01-06 | 7.48 | 7.66 | 0.18 | 2.41% | 7.47 | 7.68 | 144991 | 11018.45 | 1.53% |
| 2026-01-05 | 7.47 | 7.48 | 0.01 | 0.13% | 7.38 | 7.51 | 117522 | 8741.91 | 1.24% |
| 2025-12-31 | 7.57 | 7.47 | -0.09 | -1.19% | 7.43 | 7.59 | 107716 | 8055.35 | 1.14% |
| 2025-12-30 | 7.63 | 7.56 | -0.10 | -1.31% | 7.53 | 7.69 | 117009 | 8886.03 | 1.24% |
| 2025-12-29 | 7.66 | 7.66 | -0.03 | -0.39% | 7.61 | 7.79 | 104535 | 8059.02 | 1.10% |
| 2025-12-26 | 7.72 | 7.69 | -0.06 | -0.77% | 7.59 | 7.77 | 91516 | 7018.54 | 0.97% |
| 2025-12-25 | 7.70 | 7.75 | 0.05 | 0.65% | 7.64 | 7.78 | 94888 | 7331.47 | 1.00% |
| 2025-12-24 | 7.58 | 7.70 | 0.15 | 1.99% | 7.55 | 7.72 | 118987 | 9115.88 | 1.26% |
| 2025-12-23 | 7.56 | 7.55 | -0.02 | -0.26% | 7.51 | 7.62 | 75777 | 5724.75 | 0.80% |
| 2025-12-22 | 7.59 | 7.57 | 0.03 | 0.40% | 7.53 | 7.60 | 77805 | 5885.47 | 0.82% |
| 2025-12-19 | 7.55 | 7.54 | 0.00 | 0.00% | 7.48 | 7.58 | 93647 | 7060.33 | 0.99% |
| 2025-12-18 | 7.53 | 7.54 | -0.04 | -0.53% | 7.52 | 7.64 | 101224 | 7680.26 | 1.07% |
| 2025-12-17 | 7.68 | 7.58 | -0.12 | -1.56% | 7.46 | 7.69 | 166043 | 12548.13 | 1.75% |
| 2025-12-16 | 7.72 | 7.70 | 0.03 | 0.39% | 7.61 | 7.73 | 136370 | 10476.12 | 1.44% |
| 2025-12-15 | 7.63 | 7.67 | 0.01 | 0.13% | 7.61 | 7.74 | 104854 | 8063.47 | 1.11% |
| 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% |
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。
