| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 6.23 | 6.22 | 0.00 | 0.00% | 6.17 | 6.25 | 144731 | 8991.36 | 1.63% |
| 2025-05-19 | 6.21 | 6.22 | -0.01 | -0.16% | 6.17 | 6.26 | 136438 | 8473.60 | 1.54% |
| 2025-05-16 | 6.22 | 6.23 | 0.01 | 0.16% | 6.20 | 6.33 | 139822 | 8770.15 | 1.58% |
| 2025-05-15 | 6.35 | 6.22 | -0.15 | -2.35% | 6.22 | 6.36 | 148849 | 9357.51 | 1.68% |
| 2025-05-14 | 6.38 | 6.37 | 0.01 | 0.16% | 6.31 | 6.40 | 143643 | 9125.01 | 1.62% |
| 2025-05-13 | 6.42 | 6.36 | 0.01 | 0.16% | 6.33 | 6.47 | 178483 | 11396.61 | 2.02% |
| 2025-05-12 | 6.31 | 6.35 | 0.10 | 1.60% | 6.30 | 6.41 | 175436 | 11141.81 | 1.98% |
| 2025-05-09 | 6.42 | 6.25 | -0.13 | -2.04% | 6.21 | 6.42 | 168198 | 10556.12 | 1.90% |
| 2025-05-08 | 6.30 | 6.38 | 0.07 | 1.11% | 6.26 | 6.39 | 154136 | 9784.84 | 1.74% |
| 2025-05-07 | 6.26 | 6.31 | 0.10 | 1.61% | 6.24 | 6.36 | 245077 | 15440.09 | 2.77% |
| 2025-05-06 | 6.17 | 6.21 | 0.11 | 1.80% | 6.15 | 6.25 | 236618 | 14683.37 | 2.67% |
| 2025-04-30 | 6.23 | 6.10 | -0.03 | -0.49% | 6.09 | 6.25 | 245580 | 15122.00 | 2.77% |
| 2025-04-29 | 6.34 | 6.13 | -0.16 | -2.54% | 6.06 | 6.36 | 366386 | 22558.74 | 4.14% |
| 2025-04-28 | 6.38 | 6.29 | -0.08 | -1.26% | 6.26 | 6.39 | 146737 | 9233.99 | 1.66% |
| 2025-04-25 | 6.29 | 6.37 | 0.07 | 1.11% | 6.28 | 6.39 | 121453 | 7705.72 | 1.37% |
| 2025-04-24 | 6.39 | 6.30 | -0.09 | -1.41% | 6.22 | 6.45 | 136987 | 8642.09 | 1.55% |
| 2025-04-23 | 6.31 | 6.39 | 0.11 | 1.75% | 6.30 | 6.43 | 134074 | 8543.99 | 1.51% |
| 2025-04-22 | 6.28 | 6.28 | 0.01 | 0.16% | 6.20 | 6.31 | 129642 | 8111.33 | 1.46% |
| 2025-04-21 | 6.15 | 6.27 | 0.12 | 1.95% | 6.11 | 6.29 | 130955 | 8163.29 | 1.48% |
| 2025-04-18 | 6.14 | 6.15 | -0.03 | -0.49% | 6.11 | 6.20 | 106701 | 6565.32 | 1.21% |
| 2025-04-17 | 6.09 | 6.18 | 0.08 | 1.31% | 6.07 | 6.23 | 132347 | 8165.07 | 1.50% |
| 2025-04-16 | 6.20 | 6.10 | -0.15 | -2.40% | 6.05 | 6.25 | 174579 | 10717.84 | 1.97% |
| 2025-04-15 | 6.25 | 6.25 | 0.03 | 0.48% | 6.16 | 6.28 | 132194 | 8220.94 | 1.49% |
| 2025-04-14 | 6.18 | 6.22 | 0.16 | 2.64% | 6.16 | 6.33 | 213909 | 13341.98 | 2.42% |
| 2025-04-11 | 5.95 | 6.06 | 0.05 | 0.83% | 5.92 | 6.20 | 259120 | 15787.70 | 2.93% |
| 2025-04-10 | 5.99 | 6.01 | 0.16 | 2.74% | 5.90 | 6.14 | 336131 | 20337.89 | 3.80% |
| 2025-04-09 | 5.61 | 5.85 | 0.25 | 4.46% | 5.29 | 5.89 | 384571 | 21711.59 | 4.34% |
| 2025-04-08 | 6.00 | 5.60 | -0.48 | -7.89% | 5.49 | 6.06 | 509354 | 28872.60 | 5.75% |
| 2025-04-07 | 6.30 | 6.08 | -0.67 | -9.93% | 6.08 | 6.33 | 203565 | 12448.70 | 2.30% |
| 2025-04-03 | 6.84 | 6.75 | -0.17 | -2.46% | 6.70 | 6.95 | 220671 | 15015.18 | 2.49% |
| 2025-04-02 | 6.89 | 6.92 | 0.02 | 0.29% | 6.86 | 7.00 | 230738 | 15995.84 | 2.61% |
| 2025-04-01 | 6.96 | 6.90 | -0.03 | -0.43% | 6.90 | 7.05 | 261285 | 18135.84 | 2.95% |
| 2025-03-31 | 7.08 | 6.93 | -0.21 | -2.94% | 6.83 | 7.13 | 335004 | 23297.68 | 3.78% |
| 2025-03-28 | 7.30 | 7.14 | -0.17 | -2.33% | 7.11 | 7.34 | 319480 | 23019.74 | 3.61% |
| 2025-03-27 | 7.19 | 7.31 | 0.06 | 0.83% | 7.04 | 7.53 | 615446 | 44780.96 | 6.95% |
| 2025-03-26 | 7.42 | 7.25 | -0.25 | -3.33% | 7.23 | 7.60 | 755518 | 55721.02 | 8.53% |
| 2025-03-25 | 7.81 | 7.50 | -0.46 | -5.78% | 7.47 | 7.86 | 849151 | 64480.91 | 9.59% |
| 2025-03-24 | 7.98 | 7.96 | 0.15 | 1.92% | 7.50 | 8.20 | 1361054 | 106957.96 | 15.37% |
| 2025-03-21 | 7.40 | 7.81 | 0.56 | 7.72% | 7.35 | 7.98 | 1224418 | 96636.89 | 13.83% |
| 2025-03-20 | 7.13 | 7.25 | 0.15 | 2.11% | 7.09 | 7.29 | 248886 | 17926.54 | 2.81% |
| 2025-03-19 | 7.18 | 7.10 | -0.08 | -1.11% | 7.06 | 7.21 | 173654 | 12347.27 | 1.96% |
| 2025-03-18 | 7.10 | 7.18 | 0.06 | 0.84% | 7.06 | 7.20 | 250339 | 17856.66 | 2.83% |
| 2025-03-17 | 6.99 | 7.12 | 0.26 | 3.79% | 6.95 | 7.18 | 370127 | 26232.48 | 4.18% |
| 2025-03-14 | 6.71 | 6.86 | 0.17 | 2.54% | 6.71 | 6.93 | 213799 | 14568.41 | 2.42% |
| 2025-03-13 | 6.80 | 6.69 | -0.13 | -1.91% | 6.62 | 6.81 | 157450 | 10543.52 | 1.78% |
| 2025-03-12 | 6.75 | 6.82 | 0.09 | 1.34% | 6.72 | 6.88 | 194606 | 13236.06 | 2.20% |
| 2025-03-11 | 6.60 | 6.73 | 0.07 | 1.05% | 6.55 | 6.73 | 198161 | 13189.25 | 2.24% |
| 2025-03-10 | 6.46 | 6.66 | 0.20 | 3.10% | 6.43 | 6.68 | 306056 | 20118.00 | 3.46% |
| 2025-03-07 | 6.39 | 6.46 | 0.06 | 0.94% | 6.38 | 6.58 | 191605 | 12393.31 | 2.16% |
| 2025-03-06 | 6.40 | 6.40 | -0.01 | -0.16% | 6.37 | 6.47 | 177945 | 11396.41 | 2.01% |
| 2025-03-05 | 6.39 | 6.41 | 0.03 | 0.47% | 6.34 | 6.46 | 129816 | 8297.31 | 1.47% |
| 2025-03-04 | 6.27 | 6.38 | 0.06 | 0.95% | 6.27 | 6.44 | 123319 | 7862.54 | 1.39% |
| 2025-03-03 | 6.41 | 6.32 | -0.09 | -1.40% | 6.26 | 6.51 | 214439 | 13705.79 | 2.42% |
| 2025-02-28 | 6.48 | 6.41 | -0.08 | -1.23% | 6.37 | 6.53 | 186375 | 12034.56 | 2.11% |
| 2025-02-27 | 6.58 | 6.49 | -0.08 | -1.22% | 6.36 | 6.60 | 199014 | 12878.04 | 2.25% |
| 2025-02-26 | 6.52 | 6.57 | 0.09 | 1.39% | 6.48 | 6.61 | 167748 | 10997.83 | 1.89% |
| 2025-02-25 | 6.50 | 6.48 | -0.07 | -1.07% | 6.45 | 6.62 | 181335 | 11850.71 | 2.05% |
| 2025-02-24 | 6.50 | 6.55 | 0.03 | 0.46% | 6.43 | 6.60 | 217522 | 14193.37 | 2.46% |
| 2025-02-21 | 6.28 | 6.52 | 0.24 | 3.82% | 6.24 | 6.60 | 385485 | 24831.55 | 4.35% |
| 2025-02-20 | 6.11 | 6.28 | 0.15 | 2.45% | 6.10 | 6.30 | 281103 | 17507.72 | 3.18% |
| 2025-02-19 | 6.03 | 6.13 | 0.09 | 1.49% | 6.03 | 6.15 | 151622 | 9258.85 | 1.71% |
| 2025-02-18 | 6.08 | 6.04 | -0.06 | -0.98% | 6.01 | 6.19 | 191636 | 11696.69 | 2.16% |
| 2025-02-17 | 6.05 | 6.10 | 0.02 | 0.33% | 6.02 | 6.10 | 196771 | 11935.64 | 2.22% |
| 2025-02-14 | 6.09 | 6.08 | -0.01 | -0.16% | 6.05 | 6.15 | 214555 | 13070.24 | 2.42% |
| 2025-02-13 | 6.26 | 6.09 | -0.19 | -3.03% | 6.08 | 6.32 | 266219 | 16447.14 | 3.01% |
| 2025-02-12 | 6.20 | 6.28 | 0.04 | 0.64% | 6.18 | 6.38 | 258738 | 16253.44 | 2.92% |
| 2025-02-11 | 6.17 | 6.24 | 0.10 | 1.63% | 6.10 | 6.26 | 268202 | 16606.65 | 3.03% |
| 2025-02-10 | 6.18 | 6.14 | -0.04 | -0.65% | 6.07 | 6.19 | 296506 | 18133.59 | 3.35% |
| 2025-02-07 | 5.94 | 6.18 | 0.26 | 4.39% | 5.91 | 6.26 | 579690 | 35441.92 | 6.55% |
| 2025-02-06 | 5.95 | 5.92 | 0.01 | 0.17% | 5.85 | 5.96 | 333738 | 19687.22 | 3.77% |
| 2025-02-05 | 5.96 | 5.91 | -0.04 | -0.67% | 5.80 | 5.98 | 353029 | 20705.82 | 3.99% |
| 2025-01-27 | 5.96 | 5.95 | -0.01 | -0.17% | 5.91 | 6.05 | 412368 | 24658.80 | 4.66% |
| 2025-01-24 | 5.81 | 5.96 | 0.10 | 1.71% | 5.73 | 5.99 | 669345 | 39277.51 | 7.56% |
| 2025-01-23 | 6.20 | 5.86 | -0.40 | -6.39% | 5.84 | 6.31 | 1213352 | 73925.29 | 13.71% |
| 2025-01-22 | 6.26 | 6.26 | 0.57 | 10.02% | 6.26 | 6.26 | 181087 | 11336.06 | 2.05% |
| 2025-01-21 | 5.63 | 5.69 | 0.07 | 1.25% | 5.61 | 5.71 | 262381 | 14853.48 | 2.96% |
| 2025-01-20 | 5.59 | 5.62 | 0.08 | 1.44% | 5.54 | 5.67 | 296574 | 16636.32 | 3.35% |
| 2025-01-17 | 5.73 | 5.54 | -0.14 | -2.46% | 5.50 | 5.77 | 346133 | 19306.29 | 3.91% |
| 2025-01-16 | 5.56 | 5.68 | 0.10 | 1.79% | 5.56 | 5.68 | 346233 | 19460.88 | 3.91% |
| 2025-01-15 | 5.56 | 5.58 | 0.01 | 0.18% | 5.48 | 5.65 | 313653 | 17439.02 | 3.54% |
润邦股份(002483)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。
