| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.37 | 7.44 | 0.08 | 1.09% | 7.30 | 7.47 | 140807 | 10429.78 | 1.59% |
| 2025-10-23 | 7.31 | 7.36 | 0.00 | 0.00% | 7.22 | 7.38 | 118316 | 8614.35 | 1.34% |
| 2025-10-22 | 7.23 | 7.36 | 0.15 | 2.08% | 7.14 | 7.48 | 182856 | 13456.26 | 2.07% |
| 2025-10-21 | 6.95 | 7.21 | 0.29 | 4.19% | 6.94 | 7.28 | 147054 | 10489.78 | 1.66% |
| 2025-10-20 | 6.97 | 6.92 | 0.05 | 0.73% | 6.87 | 7.02 | 127151 | 8811.48 | 1.44% |
| 2025-10-17 | 7.17 | 6.87 | -0.29 | -4.05% | 6.86 | 7.17 | 161618 | 11283.15 | 1.83% |
| 2025-10-16 | 7.29 | 7.16 | -0.12 | -1.65% | 7.13 | 7.30 | 96719 | 6958.38 | 1.09% |
| 2025-10-15 | 7.19 | 7.28 | 0.07 | 0.97% | 7.10 | 7.31 | 146758 | 10585.43 | 1.66% |
| 2025-10-14 | 7.33 | 7.21 | -0.09 | -1.23% | 7.18 | 7.40 | 146172 | 10652.87 | 1.65% |
| 2025-10-13 | 7.15 | 7.30 | -0.08 | -1.08% | 7.08 | 7.34 | 165766 | 11971.57 | 1.87% |
| 2025-10-10 | 7.23 | 7.38 | 0.16 | 2.22% | 7.18 | 7.51 | 183583 | 13525.04 | 2.07% |
| 2025-10-09 | 7.09 | 7.22 | 0.11 | 1.55% | 7.09 | 7.28 | 143424 | 10318.93 | 1.62% |
| 2025-09-30 | 7.12 | 7.11 | -0.01 | -0.14% | 7.05 | 7.16 | 140872 | 10007.45 | 1.59% |
| 2025-09-29 | 6.99 | 7.12 | 0.12 | 1.71% | 6.86 | 7.15 | 185355 | 13101.62 | 2.09% |
| 2025-09-26 | 6.92 | 7.00 | 0.05 | 0.72% | 6.89 | 7.13 | 153401 | 10787.05 | 1.73% |
| 2025-09-25 | 6.93 | 6.95 | -0.01 | -0.14% | 6.88 | 7.02 | 150635 | 10482.22 | 1.70% |
| 2025-09-24 | 6.91 | 6.96 | 0.02 | 0.29% | 6.86 | 7.11 | 160430 | 11202.48 | 1.81% |
| 2025-09-23 | 6.85 | 6.94 | 0.11 | 1.61% | 6.73 | 6.95 | 180475 | 12349.02 | 2.04% |
| 2025-09-22 | 6.84 | 6.83 | 0.00 | 0.00% | 6.72 | 6.99 | 144957 | 9925.15 | 1.64% |
| 2025-09-19 | 6.79 | 6.83 | 0.02 | 0.29% | 6.74 | 6.96 | 174575 | 11958.82 | 1.97% |
| 2025-09-18 | 6.69 | 6.81 | 0.13 | 1.95% | 6.62 | 7.04 | 309498 | 21177.62 | 3.50% |
| 2025-09-17 | 6.54 | 6.68 | 0.15 | 2.30% | 6.51 | 6.74 | 161155 | 10691.48 | 1.82% |
| 2025-09-16 | 6.46 | 6.53 | 0.09 | 1.40% | 6.46 | 6.55 | 120333 | 7838.62 | 1.36% |
| 2025-09-15 | 6.54 | 6.44 | -0.10 | -1.53% | 6.42 | 6.56 | 124117 | 8025.11 | 1.40% |
| 2025-09-12 | 6.52 | 6.54 | 0.03 | 0.46% | 6.47 | 6.59 | 112337 | 7336.95 | 1.27% |
| 2025-09-11 | 6.47 | 6.51 | 0.04 | 0.62% | 6.42 | 6.51 | 104131 | 6729.63 | 1.18% |
| 2025-09-10 | 6.50 | 6.47 | -0.02 | -0.31% | 6.44 | 6.57 | 102901 | 6677.31 | 1.16% |
| 2025-09-09 | 6.50 | 6.49 | 0.00 | 0.00% | 6.43 | 6.54 | 124143 | 8043.40 | 1.40% |
| 2025-09-08 | 6.51 | 6.49 | -0.02 | -0.31% | 6.45 | 6.54 | 106949 | 6934.75 | 1.21% |
| 2025-09-05 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.52 | 105623 | 6830.70 | 1.19% |
| 2025-09-04 | 6.48 | 6.42 | -0.05 | -0.77% | 6.34 | 6.53 | 119109 | 7688.62 | 1.35% |
| 2025-09-03 | 6.59 | 6.47 | -0.08 | -1.22% | 6.43 | 6.62 | 111370 | 7244.50 | 1.26% |
| 2025-09-02 | 6.64 | 6.55 | -0.07 | -1.06% | 6.43 | 6.70 | 143093 | 9343.53 | 1.62% |
| 2025-09-01 | 6.70 | 6.62 | -0.08 | -1.19% | 6.60 | 6.72 | 138609 | 9201.17 | 1.57% |
| 2025-08-29 | 6.69 | 6.70 | -0.01 | -0.15% | 6.66 | 6.79 | 134859 | 9053.11 | 1.52% |
| 2025-08-28 | 6.80 | 6.71 | -0.09 | -1.32% | 6.49 | 6.88 | 268227 | 17906.00 | 3.03% |
| 2025-08-27 | 7.06 | 6.80 | -0.27 | -3.82% | 6.80 | 7.11 | 208225 | 14483.90 | 2.35% |
| 2025-08-26 | 7.06 | 7.07 | -0.04 | -0.56% | 6.86 | 7.11 | 244949 | 17136.38 | 2.77% |
| 2025-08-25 | 7.14 | 7.11 | 0.01 | 0.14% | 7.07 | 7.16 | 157673 | 11226.88 | 1.78% |
| 2025-08-22 | 7.10 | 7.10 | 0.01 | 0.14% | 7.05 | 7.15 | 129617 | 9198.62 | 1.46% |
| 2025-08-21 | 7.08 | 7.09 | -0.02 | -0.28% | 7.06 | 7.19 | 179014 | 12762.19 | 2.02% |
| 2025-08-20 | 7.08 | 7.11 | 0.02 | 0.28% | 7.05 | 7.13 | 105837 | 7505.24 | 1.20% |
| 2025-08-19 | 7.11 | 7.09 | -0.02 | -0.28% | 7.03 | 7.13 | 111927 | 7925.23 | 1.26% |
| 2025-08-18 | 7.17 | 7.11 | -0.05 | -0.70% | 7.09 | 7.21 | 173976 | 12392.01 | 1.97% |
| 2025-08-15 | 6.96 | 7.16 | 0.21 | 3.02% | 6.95 | 7.18 | 180747 | 12874.53 | 2.04% |
| 2025-08-14 | 7.03 | 6.95 | -0.04 | -0.57% | 6.95 | 7.09 | 165750 | 11651.95 | 1.87% |
| 2025-08-13 | 7.02 | 6.99 | -0.03 | -0.43% | 6.94 | 7.03 | 141120 | 9843.13 | 1.59% |
| 2025-08-12 | 7.08 | 7.02 | -0.07 | -0.99% | 6.96 | 7.10 | 166038 | 11647.85 | 1.88% |
| 2025-08-11 | 7.13 | 7.09 | -0.02 | -0.28% | 7.05 | 7.17 | 153435 | 10892.08 | 1.73% |
| 2025-08-08 | 6.99 | 7.11 | 0.09 | 1.28% | 6.97 | 7.18 | 206382 | 14622.18 | 2.33% |
| 2025-08-07 | 7.03 | 7.02 | -0.01 | -0.14% | 6.94 | 7.09 | 199718 | 13997.24 | 2.26% |
| 2025-08-06 | 6.82 | 7.03 | 0.22 | 3.23% | 6.79 | 7.09 | 275243 | 19294.54 | 3.11% |
| 2025-08-05 | 6.66 | 6.81 | 0.14 | 2.10% | 6.66 | 6.84 | 167246 | 11361.97 | 1.89% |
| 2025-08-04 | 6.64 | 6.67 | 0.00 | 0.00% | 6.57 | 6.68 | 158538 | 10514.56 | 1.79% |
| 2025-08-01 | 6.68 | 6.67 | -0.03 | -0.45% | 6.64 | 6.75 | 183566 | 12277.41 | 2.07% |
| 2025-07-31 | 6.66 | 6.70 | 0.01 | 0.15% | 6.64 | 6.90 | 348291 | 23539.46 | 3.93% |
| 2025-07-30 | 6.56 | 6.69 | 0.13 | 1.98% | 6.51 | 6.74 | 230254 | 15242.77 | 2.60% |
| 2025-07-29 | 6.47 | 6.56 | 0.07 | 1.08% | 6.44 | 6.60 | 150079 | 9774.63 | 1.70% |
| 2025-07-28 | 6.46 | 6.49 | 0.01 | 0.15% | 6.43 | 6.50 | 86487 | 5598.72 | 0.98% |
| 2025-07-25 | 6.48 | 6.48 | -0.01 | -0.15% | 6.46 | 6.53 | 84599 | 5488.42 | 0.96% |
| 2025-07-24 | 6.47 | 6.49 | 0.01 | 0.15% | 6.47 | 6.54 | 106980 | 6954.36 | 1.21% |
| 2025-07-23 | 6.56 | 6.48 | -0.08 | -1.22% | 6.47 | 6.57 | 110591 | 7203.38 | 1.25% |
| 2025-07-22 | 6.53 | 6.56 | 0.06 | 0.92% | 6.49 | 6.56 | 116190 | 7592.48 | 1.31% |
| 2025-07-21 | 6.43 | 6.50 | 0.09 | 1.40% | 6.42 | 6.50 | 101658 | 6585.64 | 1.15% |
| 2025-07-18 | 6.42 | 6.41 | -0.01 | -0.16% | 6.36 | 6.44 | 80552 | 5145.52 | 0.91% |
| 2025-07-17 | 6.43 | 6.42 | 0.01 | 0.16% | 6.37 | 6.43 | 99300 | 6355.79 | 1.12% |
| 2025-07-16 | 6.43 | 6.41 | -0.01 | -0.16% | 6.38 | 6.46 | 98177 | 6300.59 | 1.11% |
| 2025-07-15 | 6.52 | 6.42 | -0.09 | -1.38% | 6.37 | 6.52 | 123637 | 7952.06 | 1.40% |
| 2025-07-14 | 6.46 | 6.51 | 0.05 | 0.77% | 6.40 | 6.55 | 131377 | 8536.37 | 1.48% |
| 2025-07-11 | 6.47 | 6.46 | -0.01 | -0.15% | 6.40 | 6.49 | 130597 | 8428.99 | 1.48% |
| 2025-07-10 | 6.43 | 6.47 | 0.04 | 0.62% | 6.43 | 6.54 | 121727 | 7880.66 | 1.38% |
| 2025-07-09 | 6.39 | 6.43 | 0.04 | 0.63% | 6.39 | 6.53 | 202928 | 13134.07 | 2.29% |
| 2025-07-08 | 6.36 | 6.39 | 0.03 | 0.47% | 6.34 | 6.40 | 110692 | 7055.90 | 1.25% |
| 2025-07-07 | 6.38 | 6.36 | -0.02 | -0.31% | 6.31 | 6.38 | 144334 | 9151.86 | 1.63% |
| 2025-07-04 | 6.39 | 6.38 | -0.02 | -0.31% | 6.37 | 6.50 | 178394 | 11461.36 | 2.02% |
| 2025-07-03 | 6.44 | 6.40 | -0.08 | -1.23% | 6.35 | 6.51 | 282030 | 18110.20 | 3.19% |
| 2025-07-02 | 6.55 | 6.48 | 0.20 | 3.18% | 6.35 | 6.66 | 519904 | 33817.68 | 5.87% |
| 2025-07-01 | 6.24 | 6.28 | 0.03 | 0.48% | 6.19 | 6.29 | 155045 | 9676.73 | 1.75% |
| 2025-06-30 | 6.08 | 6.25 | 0.18 | 2.97% | 6.08 | 6.37 | 294498 | 18306.69 | 3.33% |
| 2025-06-27 | 6.05 | 6.07 | 0.00 | 0.00% | 6.03 | 6.11 | 132267 | 8011.40 | 1.49% |
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。
