| 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 | 20.30 | 20.48 | 0.14 | 0.69% | 20.24 | 20.85 | 77210 | 15813.04 | 1.07% |
| 2026-02-02 | 20.20 | 20.34 | -0.06 | -0.29% | 20.13 | 21.20 | 127276 | 26273.56 | 1.76% |
| 2026-01-30 | 21.15 | 20.40 | -1.26 | -5.82% | 20.25 | 21.20 | 174454 | 35905.55 | 2.41% |
| 2026-01-29 | 20.27 | 21.66 | 1.38 | 6.80% | 20.21 | 21.79 | 219191 | 46201.81 | 3.03% |
| 2026-01-28 | 20.34 | 20.28 | -0.15 | -0.73% | 20.18 | 20.58 | 96619 | 19679.12 | 1.34% |
| 2026-01-27 | 21.20 | 20.43 | -0.76 | -3.59% | 20.02 | 21.27 | 159113 | 32466.86 | 2.20% |
| 2026-01-26 | 22.07 | 21.19 | -0.95 | -4.29% | 21.15 | 22.22 | 154574 | 33108.86 | 2.14% |
| 2026-01-23 | 21.82 | 22.14 | 0.29 | 1.33% | 21.76 | 22.19 | 63624 | 14025.92 | 0.88% |
| 2026-01-22 | 22.03 | 21.85 | -0.21 | -0.95% | 21.73 | 22.17 | 79862 | 17486.84 | 1.10% |
| 2026-01-21 | 22.10 | 22.06 | -0.10 | -0.45% | 21.88 | 22.44 | 78646 | 17371.67 | 1.09% |
| 2026-01-20 | 22.33 | 22.16 | -0.14 | -0.63% | 22.02 | 22.47 | 51207 | 11357.87 | 0.71% |
| 2026-01-19 | 21.59 | 22.30 | 0.69 | 3.19% | 21.54 | 22.47 | 115831 | 25757.45 | 1.60% |
| 2026-01-16 | 21.89 | 21.61 | -0.21 | -0.96% | 21.52 | 21.98 | 67328 | 14590.38 | 0.93% |
| 2026-01-15 | 21.92 | 21.82 | -0.11 | -0.50% | 21.71 | 22.18 | 57333 | 12547.65 | 0.79% |
| 2026-01-14 | 22.00 | 21.93 | -0.07 | -0.32% | 21.70 | 22.34 | 90440 | 19964.90 | 1.25% |
| 2026-01-13 | 22.40 | 22.00 | -0.40 | -1.79% | 21.94 | 22.40 | 86880 | 19265.57 | 1.20% |
| 2026-01-12 | 22.04 | 22.40 | 0.36 | 1.63% | 21.93 | 22.50 | 94891 | 21153.38 | 1.31% |
| 2026-01-09 | 21.74 | 22.04 | 0.28 | 1.29% | 21.65 | 22.05 | 84433 | 18484.73 | 1.17% |
| 2026-01-08 | 21.50 | 21.76 | 0.21 | 0.97% | 21.34 | 21.94 | 66277 | 14402.80 | 0.92% |
| 2026-01-07 | 22.06 | 21.55 | -0.49 | -2.22% | 21.53 | 22.06 | 97627 | 21199.31 | 1.35% |
| 2026-01-06 | 21.83 | 22.04 | 0.19 | 0.87% | 21.68 | 22.12 | 93076 | 20363.92 | 1.29% |
| 2026-01-05 | 21.81 | 21.85 | 0.04 | 0.18% | 21.53 | 21.97 | 72848 | 15845.09 | 1.01% |
| 2025-12-31 | 21.31 | 21.81 | 0.45 | 2.11% | 21.31 | 21.95 | 102212 | 22219.12 | 1.41% |
| 2025-12-30 | 21.47 | 21.36 | -0.13 | -0.60% | 21.34 | 21.70 | 66187 | 14238.33 | 0.92% |
| 2025-12-29 | 21.45 | 21.49 | 0.02 | 0.09% | 21.32 | 21.75 | 59359 | 12797.57 | 0.82% |
| 2025-12-26 | 21.55 | 21.47 | -0.13 | -0.60% | 21.40 | 21.63 | 46724 | 10042.30 | 0.65% |
| 2025-12-25 | 21.37 | 21.60 | 0.18 | 0.84% | 21.36 | 21.73 | 55181 | 11891.05 | 0.76% |
| 2025-12-24 | 21.21 | 21.42 | 0.15 | 0.71% | 21.13 | 21.56 | 51028 | 10889.79 | 0.71% |
| 2025-12-23 | 21.77 | 21.27 | -0.49 | -2.25% | 21.22 | 21.87 | 79155 | 16925.10 | 1.10% |
| 2025-12-22 | 21.82 | 21.76 | -0.03 | -0.14% | 21.75 | 22.06 | 62066 | 13566.92 | 0.86% |
| 2025-12-19 | 21.38 | 21.79 | 0.49 | 2.30% | 21.22 | 21.83 | 79176 | 17142.26 | 1.10% |
| 2025-12-18 | 21.47 | 21.30 | -0.23 | -1.07% | 21.25 | 21.59 | 62584 | 13401.62 | 0.87% |
| 2025-12-17 | 21.80 | 21.53 | -0.26 | -1.19% | 21.20 | 21.83 | 75684 | 16241.75 | 1.05% |
| 2025-12-16 | 21.18 | 21.79 | 0.58 | 2.73% | 21.18 | 21.85 | 87635 | 18983.74 | 1.21% |
| 2025-12-15 | 21.21 | 21.21 | 0.19 | 0.90% | 21.17 | 21.63 | 105702 | 22622.82 | 1.46% |
| 2025-12-12 | 21.28 | 21.02 | -0.14 | -0.66% | 21.02 | 21.48 | 62574 | 13286.41 | 0.87% |
| 2025-12-11 | 21.69 | 21.16 | -0.59 | -2.71% | 21.16 | 21.75 | 59837 | 12839.35 | 0.83% |
| 2025-12-10 | 21.37 | 21.75 | 0.35 | 1.64% | 20.95 | 21.85 | 104851 | 22577.37 | 1.45% |
| 2025-12-09 | 22.21 | 21.40 | -0.90 | -4.04% | 21.22 | 22.27 | 146098 | 31639.02 | 2.02% |
| 2025-12-08 | 22.35 | 22.30 | -0.07 | -0.31% | 22.28 | 22.51 | 48022 | 10743.95 | 0.66% |
| 2025-12-05 | 22.35 | 22.37 | -0.02 | -0.09% | 22.13 | 22.42 | 42569 | 9486.74 | 0.59% |
| 2025-12-04 | 22.91 | 22.39 | -0.54 | -2.35% | 22.20 | 22.93 | 66297 | 14842.86 | 0.92% |
| 2025-12-03 | 23.10 | 22.93 | -0.18 | -0.78% | 22.83 | 23.20 | 37562 | 8654.31 | 0.52% |
| 2025-12-02 | 23.70 | 23.11 | -0.67 | -2.82% | 23.10 | 23.76 | 69925 | 16279.28 | 0.97% |
| 2025-12-01 | 23.59 | 23.78 | 0.27 | 1.15% | 23.53 | 23.96 | 47407 | 11244.00 | 0.66% |
| 2025-11-28 | 23.55 | 23.51 | -0.12 | -0.51% | 23.45 | 23.67 | 42928 | 10100.70 | 0.59% |
| 2025-11-27 | 23.91 | 23.63 | -0.25 | -1.05% | 23.61 | 24.02 | 49195 | 11678.37 | 0.68% |
| 2025-11-26 | 23.90 | 23.88 | -0.05 | -0.21% | 23.83 | 24.03 | 31510 | 7534.81 | 0.44% |
| 2025-11-25 | 24.14 | 23.93 | -0.14 | -0.58% | 23.85 | 24.19 | 50899 | 12206.39 | 0.70% |
| 2025-11-24 | 24.05 | 24.07 | -0.03 | -0.12% | 23.90 | 24.17 | 36616 | 8804.39 | 0.51% |
| 2025-11-21 | 23.92 | 24.10 | 0.12 | 0.50% | 23.47 | 24.38 | 77932 | 18678.11 | 1.08% |
| 2025-11-20 | 24.18 | 23.98 | -0.17 | -0.70% | 23.81 | 24.22 | 44210 | 10600.79 | 0.61% |
| 2025-11-19 | 24.34 | 24.15 | -0.24 | -0.98% | 24.01 | 24.49 | 50990 | 12306.63 | 0.71% |
| 2025-11-18 | 24.48 | 24.39 | -0.19 | -0.77% | 24.21 | 24.63 | 45859 | 11195.43 | 0.63% |
| 2025-11-17 | 24.75 | 24.58 | -0.17 | -0.69% | 24.29 | 24.75 | 51374 | 12584.60 | 0.71% |
| 2025-11-14 | 25.01 | 24.75 | -0.37 | -1.47% | 24.75 | 25.28 | 60063 | 14981.09 | 0.83% |
| 2025-11-13 | 24.85 | 25.12 | 0.20 | 0.80% | 24.75 | 25.18 | 66426 | 16602.84 | 0.92% |
| 2025-11-12 | 24.87 | 24.92 | 0.03 | 0.12% | 24.75 | 25.16 | 58197 | 14531.34 | 0.81% |
| 2025-11-11 | 25.03 | 24.89 | -0.27 | -1.07% | 24.62 | 25.05 | 84660 | 21010.59 | 1.17% |
| 2025-11-10 | 24.10 | 25.16 | 1.07 | 4.44% | 24.04 | 25.20 | 150068 | 37233.73 | 2.08% |
| 2025-11-07 | 24.25 | 24.09 | -0.15 | -0.62% | 24.05 | 24.42 | 70489 | 17061.77 | 0.98% |
| 2025-11-06 | 24.84 | 24.24 | -0.63 | -2.53% | 24.20 | 24.92 | 113312 | 27617.00 | 1.57% |
| 2025-11-05 | 24.80 | 24.87 | -0.08 | -0.32% | 24.61 | 24.96 | 45137 | 11194.24 | 0.62% |
| 2025-11-04 | 25.10 | 24.95 | -0.19 | -0.76% | 24.80 | 25.10 | 48699 | 12126.02 | 0.67% |
| 2025-11-03 | 25.00 | 25.14 | -0.04 | -0.16% | 24.87 | 25.22 | 52861 | 13227.21 | 0.73% |
| 2025-10-31 | 24.83 | 25.18 | 0.34 | 1.37% | 24.80 | 25.36 | 80742 | 20185.41 | 1.12% |
| 2025-10-30 | 24.95 | 24.84 | -0.11 | -0.44% | 24.80 | 25.12 | 72077 | 17975.50 | 1.00% |
| 2025-10-29 | 25.60 | 24.95 | -0.67 | -2.62% | 24.81 | 25.73 | 144092 | 36047.59 | 1.99% |
| 2025-10-28 | 26.80 | 25.62 | -1.66 | -6.09% | 25.40 | 26.90 | 177565 | 45760.22 | 2.46% |
| 2025-10-27 | 27.08 | 27.28 | 0.35 | 1.30% | 26.44 | 27.49 | 100548 | 27342.57 | 1.39% |
| 2025-10-24 | 26.96 | 26.93 | -0.03 | -0.11% | 26.75 | 27.27 | 75634 | 20457.08 | 1.05% |
| 2025-10-23 | 26.80 | 26.96 | 0.09 | 0.33% | 26.66 | 27.31 | 61778 | 16645.37 | 0.85% |
| 2025-10-22 | 26.62 | 26.87 | 0.18 | 0.67% | 26.50 | 27.29 | 100880 | 27230.50 | 1.40% |
| 2025-10-21 | 26.21 | 26.69 | 0.45 | 1.71% | 25.96 | 26.76 | 76790 | 20222.61 | 1.06% |
| 2025-10-20 | 26.73 | 26.24 | -0.25 | -0.94% | 26.06 | 27.13 | 86961 | 23026.29 | 1.20% |
| 2025-10-17 | 26.92 | 26.49 | -0.52 | -1.93% | 26.22 | 26.99 | 91698 | 24276.80 | 1.27% |
| 2025-10-16 | 26.90 | 27.01 | 0.13 | 0.48% | 26.69 | 27.32 | 105238 | 28347.80 | 1.46% |
| 2025-10-15 | 26.10 | 26.88 | 0.70 | 2.67% | 26.01 | 27.49 | 223221 | 60312.45 | 3.09% |
| 2025-10-14 | 25.33 | 26.18 | 0.96 | 3.81% | 25.23 | 26.27 | 181501 | 46936.64 | 2.51% |
| 2025-10-13 | 24.73 | 25.22 | -0.17 | -0.67% | 24.65 | 25.34 | 76981 | 19347.43 | 1.07% |
百润股份(002568)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。
