| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.85 | 7.00 | 0.20 | 2.94% | 6.83 | 7.01 | 107217 | 7441.08 | 1.21% |
| 2026-03-24 | 6.61 | 6.80 | 0.29 | 4.45% | 6.50 | 6.82 | 169878 | 11305.57 | 1.92% |
| 2026-03-23 | 6.90 | 6.51 | -0.57 | -8.05% | 6.49 | 6.92 | 248292 | 16600.04 | 2.80% |
| 2026-03-20 | 7.38 | 7.08 | -0.27 | -3.67% | 7.07 | 7.42 | 168851 | 12153.64 | 1.91% |
| 2026-03-19 | 7.64 | 7.35 | -0.39 | -5.04% | 7.30 | 7.70 | 180906 | 13509.36 | 2.04% |
| 2026-03-18 | 7.85 | 7.74 | -0.09 | -1.15% | 7.60 | 7.86 | 146728 | 11303.01 | 1.66% |
| 2026-03-17 | 8.02 | 7.83 | -0.17 | -2.13% | 7.81 | 8.07 | 186491 | 14796.63 | 2.11% |
| 2026-03-16 | 8.09 | 8.00 | 0.10 | 1.27% | 7.96 | 8.32 | 272102 | 22048.75 | 3.07% |
| 2026-03-13 | 7.82 | 7.90 | 0.05 | 0.64% | 7.75 | 8.04 | 141972 | 11284.64 | 1.60% |
| 2026-03-12 | 8.03 | 7.85 | -0.19 | -2.36% | 7.75 | 8.03 | 181694 | 14304.35 | 2.05% |
| 2026-03-11 | 8.01 | 8.04 | 0.03 | 0.37% | 7.92 | 8.08 | 137121 | 10965.77 | 1.55% |
| 2026-03-10 | 8.00 | 8.01 | 0.10 | 1.26% | 7.86 | 8.08 | 142066 | 11356.25 | 1.60% |
| 2026-03-09 | 8.02 | 7.91 | -0.20 | -2.47% | 7.82 | 8.07 | 143824 | 11390.62 | 1.62% |
| 2026-03-06 | 7.87 | 8.11 | 0.21 | 2.66% | 7.87 | 8.18 | 169187 | 13690.48 | 1.91% |
| 2026-03-05 | 7.83 | 7.90 | 0.18 | 2.33% | 7.79 | 8.03 | 146249 | 11578.22 | 1.65% |
| 2026-03-04 | 7.65 | 7.72 | -0.05 | -0.64% | 7.62 | 7.91 | 144281 | 11199.81 | 1.63% |
| 2026-03-03 | 7.90 | 7.77 | -0.16 | -2.02% | 7.74 | 8.05 | 178193 | 14065.52 | 2.01% |
| 2026-03-02 | 7.85 | 7.93 | -0.02 | -0.25% | 7.78 | 7.99 | 154824 | 12226.60 | 1.75% |
| 2026-02-27 | 7.96 | 7.95 | -0.05 | -0.63% | 7.82 | 8.01 | 134978 | 10722.79 | 1.52% |
| 2026-02-26 | 7.73 | 8.00 | 0.28 | 3.63% | 7.68 | 8.08 | 259455 | 20544.88 | 2.93% |
| 2026-02-25 | 7.63 | 7.72 | 0.09 | 1.18% | 7.60 | 7.84 | 173963 | 13442.29 | 1.97% |
| 2026-02-24 | 7.34 | 7.63 | 0.36 | 4.95% | 7.32 | 7.65 | 191834 | 14472.65 | 2.17% |
| 2026-02-13 | 7.36 | 7.27 | -0.11 | -1.49% | 7.26 | 7.41 | 72100 | 5282.90 | 0.81% |
| 2026-02-12 | 7.42 | 7.38 | -0.04 | -0.54% | 7.34 | 7.47 | 77133 | 5713.37 | 0.87% |
| 2026-02-11 | 7.40 | 7.42 | 0.02 | 0.27% | 7.37 | 7.48 | 69879 | 5197.85 | 0.79% |
| 2026-02-10 | 7.44 | 7.40 | -0.03 | -0.40% | 7.38 | 7.51 | 81287 | 6033.23 | 0.92% |
| 2026-02-09 | 7.46 | 7.43 | 0.05 | 0.68% | 7.42 | 7.56 | 103754 | 7753.57 | 1.17% |
| 2026-02-06 | 7.37 | 7.38 | -0.04 | -0.54% | 7.36 | 7.50 | 89954 | 6691.45 | 1.02% |
| 2026-02-05 | 7.47 | 7.42 | -0.08 | -1.07% | 7.41 | 7.59 | 143635 | 10736.65 | 1.62% |
| 2026-02-04 | 7.36 | 7.50 | 0.14 | 1.90% | 7.34 | 7.57 | 134805 | 10103.58 | 1.52% |
| 2026-02-03 | 7.30 | 7.36 | 0.14 | 1.94% | 7.22 | 7.37 | 101206 | 7407.69 | 1.14% |
| 2026-02-02 | 7.33 | 7.22 | -0.13 | -1.77% | 7.21 | 7.41 | 99350 | 7272.53 | 1.12% |
| 2026-01-30 | 7.29 | 7.35 | 0.01 | 0.14% | 7.19 | 7.40 | 127989 | 9378.10 | 1.45% |
| 2026-01-29 | 7.35 | 7.34 | -0.03 | -0.41% | 7.30 | 7.51 | 147690 | 10926.74 | 1.67% |
| 2026-01-28 | 7.44 | 7.37 | -0.10 | -1.34% | 7.32 | 7.47 | 109987 | 8126.42 | 1.24% |
| 2026-01-27 | 7.56 | 7.47 | -0.13 | -1.71% | 7.40 | 7.60 | 133285 | 9956.91 | 1.51% |
| 2026-01-26 | 7.55 | 7.60 | 0.04 | 0.53% | 7.51 | 7.73 | 168309 | 12818.43 | 1.90% |
| 2026-01-23 | 7.62 | 7.56 | -0.02 | -0.26% | 7.51 | 7.64 | 109445 | 8264.56 | 1.24% |
| 2026-01-22 | 7.51 | 7.58 | 0.10 | 1.34% | 7.44 | 7.59 | 126948 | 9567.70 | 1.43% |
| 2026-01-21 | 7.31 | 7.48 | 0.14 | 1.91% | 7.27 | 7.55 | 169023 | 12599.25 | 1.91% |
| 2026-01-20 | 7.44 | 7.34 | -0.08 | -1.08% | 7.27 | 7.47 | 150799 | 11041.37 | 1.70% |
| 2026-01-19 | 7.21 | 7.42 | 0.22 | 3.06% | 7.21 | 7.42 | 165612 | 12178.21 | 1.87% |
| 2026-01-16 | 7.25 | 7.20 | -0.03 | -0.41% | 7.17 | 7.33 | 147632 | 10688.13 | 1.67% |
| 2026-01-15 | 7.15 | 7.23 | 0.04 | 0.56% | 7.13 | 7.30 | 159911 | 11560.71 | 1.81% |
| 2026-01-14 | 7.14 | 7.19 | 0.04 | 0.56% | 6.99 | 7.25 | 229854 | 16395.91 | 2.60% |
| 2026-01-13 | 7.22 | 7.15 | -0.03 | -0.42% | 7.08 | 7.30 | 157453 | 11319.56 | 1.78% |
| 2026-01-12 | 7.11 | 7.18 | 0.00 | 0.00% | 7.10 | 7.24 | 155143 | 11106.83 | 1.75% |
| 2026-01-09 | 7.23 | 7.18 | -0.06 | -0.83% | 7.12 | 7.28 | 133210 | 9563.94 | 1.50% |
| 2026-01-08 | 7.17 | 7.24 | 0.07 | 0.98% | 7.11 | 7.26 | 113487 | 8183.46 | 1.28% |
| 2026-01-07 | 7.12 | 7.17 | 0.04 | 0.56% | 7.06 | 7.29 | 151268 | 10874.43 | 1.71% |
| 2026-01-06 | 7.07 | 7.13 | 0.07 | 0.99% | 6.97 | 7.17 | 234611 | 16516.03 | 2.65% |
| 2026-01-05 | 7.15 | 7.06 | -0.08 | -1.12% | 7.04 | 7.18 | 143682 | 10182.56 | 1.62% |
| 2025-12-31 | 7.20 | 7.14 | -0.04 | -0.56% | 7.09 | 7.20 | 85971 | 6140.98 | 0.97% |
| 2025-12-30 | 7.07 | 7.18 | 0.09 | 1.27% | 7.04 | 7.30 | 145256 | 10465.13 | 1.64% |
| 2025-12-29 | 7.13 | 7.09 | -0.02 | -0.28% | 7.07 | 7.18 | 72626 | 5160.46 | 0.82% |
| 2025-12-26 | 7.07 | 7.11 | 0.02 | 0.28% | 7.05 | 7.17 | 115485 | 8221.05 | 1.30% |
| 2025-12-25 | 7.00 | 7.09 | 0.10 | 1.43% | 6.97 | 7.11 | 83909 | 5926.04 | 0.95% |
| 2025-12-24 | 6.93 | 6.99 | 0.06 | 0.87% | 6.88 | 7.03 | 83054 | 5784.58 | 0.94% |
| 2025-12-23 | 7.05 | 6.93 | -0.10 | -1.42% | 6.88 | 7.10 | 116683 | 8160.39 | 1.32% |
| 2025-12-22 | 7.08 | 7.03 | -0.05 | -0.71% | 7.01 | 7.14 | 99428 | 7025.28 | 1.12% |
| 2025-12-19 | 6.99 | 7.08 | 0.13 | 1.87% | 6.93 | 7.10 | 97801 | 6893.02 | 1.10% |
| 2025-12-18 | 6.96 | 6.95 | -0.03 | -0.43% | 6.92 | 7.05 | 72286 | 5053.63 | 0.82% |
| 2025-12-17 | 7.00 | 6.98 | -0.04 | -0.57% | 6.84 | 7.02 | 129537 | 8973.93 | 1.46% |
| 2025-12-16 | 7.16 | 7.02 | -0.15 | -2.09% | 6.96 | 7.16 | 123304 | 8659.16 | 1.39% |
| 2025-12-15 | 7.10 | 7.17 | 0.05 | 0.70% | 7.05 | 7.24 | 120036 | 8596.48 | 1.36% |
| 2025-12-12 | 6.99 | 7.12 | 0.14 | 2.01% | 6.98 | 7.19 | 163435 | 11610.29 | 1.85% |
| 2025-12-11 | 7.07 | 6.98 | -0.07 | -0.99% | 6.97 | 7.12 | 97583 | 6874.74 | 1.10% |
| 2025-12-10 | 7.06 | 7.05 | -0.01 | -0.14% | 6.92 | 7.10 | 129485 | 9080.86 | 1.46% |
| 2025-12-09 | 6.99 | 7.06 | 0.05 | 0.71% | 6.98 | 7.25 | 219941 | 15692.40 | 2.48% |
| 2025-12-08 | 6.97 | 7.01 | 0.03 | 0.43% | 6.90 | 7.09 | 184798 | 12940.53 | 2.09% |
| 2025-12-05 | 6.92 | 6.98 | 0.09 | 1.31% | 6.81 | 6.99 | 188491 | 13062.43 | 2.13% |
| 2025-12-04 | 6.62 | 6.89 | 0.25 | 3.77% | 6.61 | 6.97 | 314667 | 21505.26 | 3.55% |
| 2025-12-03 | 6.53 | 6.64 | 0.11 | 1.68% | 6.50 | 6.68 | 149927 | 9890.79 | 1.69% |
| 2025-12-02 | 6.53 | 6.53 | 0.01 | 0.15% | 6.46 | 6.54 | 60603 | 3947.20 | 0.68% |
| 2025-12-01 | 6.56 | 6.52 | -0.03 | -0.46% | 6.50 | 6.58 | 86423 | 5643.76 | 0.98% |
| 2025-11-28 | 6.48 | 6.55 | 0.07 | 1.08% | 6.42 | 6.55 | 67995 | 4422.69 | 0.77% |
| 2025-11-27 | 6.55 | 6.48 | -0.04 | -0.61% | 6.47 | 6.55 | 74858 | 4871.24 | 0.85% |
| 2025-11-26 | 6.55 | 6.52 | -0.02 | -0.31% | 6.45 | 6.67 | 82027 | 5395.06 | 0.93% |
| 2025-11-25 | 6.56 | 6.54 | 0.02 | 0.31% | 6.52 | 6.69 | 104610 | 6880.43 | 1.18% |
| 2025-11-24 | 6.45 | 6.52 | 0.12 | 1.88% | 6.45 | 6.60 | 108797 | 7092.71 | 1.23% |
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。
