| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.64 | 6.40 | -0.28 | -4.19% | 6.39 | 6.67 | 148121 | 9605.15 | 1.67% |
| 2025-11-20 | 6.69 | 6.68 | 0.00 | 0.00% | 6.65 | 6.75 | 70596 | 4728.99 | 0.80% |
| 2025-11-19 | 6.71 | 6.68 | -0.03 | -0.45% | 6.63 | 6.76 | 105108 | 7029.77 | 1.19% |
| 2025-11-18 | 6.91 | 6.71 | -0.20 | -2.89% | 6.69 | 6.91 | 128819 | 8682.38 | 1.46% |
| 2025-11-17 | 6.98 | 6.91 | -0.07 | -1.00% | 6.88 | 7.01 | 81970 | 5664.72 | 0.93% |
| 2025-11-14 | 6.94 | 6.98 | 0.05 | 0.72% | 6.92 | 7.09 | 113069 | 7945.86 | 1.28% |
| 2025-11-13 | 7.00 | 6.93 | -0.07 | -1.00% | 6.90 | 7.03 | 123025 | 8550.57 | 1.39% |
| 2025-11-12 | 7.11 | 7.00 | -0.09 | -1.27% | 6.98 | 7.11 | 92489 | 6505.40 | 1.04% |
| 2025-11-11 | 7.04 | 7.09 | 0.03 | 0.42% | 7.04 | 7.18 | 98448 | 7000.77 | 1.11% |
| 2025-11-10 | 7.10 | 7.06 | 0.00 | 0.00% | 6.96 | 7.12 | 137325 | 9644.80 | 1.55% |
| 2025-11-07 | 7.02 | 7.06 | 0.02 | 0.28% | 6.98 | 7.09 | 95293 | 6698.80 | 1.08% |
| 2025-11-06 | 6.98 | 7.04 | 0.06 | 0.86% | 6.91 | 7.07 | 113613 | 7953.29 | 1.28% |
| 2025-11-05 | 6.81 | 6.98 | 0.13 | 1.90% | 6.79 | 7.03 | 137074 | 9501.93 | 1.55% |
| 2025-11-04 | 6.80 | 6.85 | 0.07 | 1.03% | 6.79 | 7.03 | 183333 | 12596.78 | 2.07% |
| 2025-11-03 | 6.73 | 6.78 | 0.07 | 1.04% | 6.65 | 6.79 | 119742 | 8051.88 | 1.35% |
| 2025-10-31 | 6.77 | 6.71 | -0.07 | -1.03% | 6.71 | 6.80 | 148443 | 10023.39 | 1.68% |
| 2025-10-30 | 7.13 | 6.78 | -0.48 | -6.61% | 6.75 | 7.15 | 339035 | 23386.93 | 3.83% |
| 2025-10-29 | 7.31 | 7.26 | -0.05 | -0.68% | 7.14 | 7.31 | 108647 | 7850.72 | 1.23% |
| 2025-10-28 | 7.40 | 7.31 | -0.13 | -1.75% | 7.29 | 7.43 | 101043 | 7426.32 | 1.14% |
| 2025-10-27 | 7.51 | 7.44 | 0.00 | 0.00% | 7.39 | 7.52 | 104355 | 7750.83 | 1.18% |
| 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% |
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。
