| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 24.76 | 24.35 | -0.42 | -1.70% | 24.28 | 24.90 | 99915 | 24430.82 | 1.39% |
| 2025-05-15 | 25.36 | 24.77 | -0.72 | -2.82% | 24.75 | 25.48 | 75878 | 18951.19 | 1.06% |
| 2025-05-14 | 25.55 | 25.49 | -0.07 | -0.27% | 25.15 | 25.85 | 74858 | 19034.78 | 1.04% |
| 2025-05-13 | 25.60 | 25.56 | 0.08 | 0.31% | 25.20 | 25.90 | 77573 | 19802.16 | 1.08% |
| 2025-05-12 | 25.83 | 25.48 | -0.42 | -1.62% | 25.23 | 26.08 | 94594 | 24078.46 | 1.32% |
| 2025-05-09 | 25.63 | 25.90 | 0.28 | 1.09% | 25.15 | 26.11 | 90888 | 23395.29 | 1.27% |
| 2025-05-08 | 25.49 | 25.62 | -0.05 | -0.19% | 25.10 | 25.83 | 74091 | 18979.66 | 1.03% |
| 2025-05-07 | 26.46 | 25.67 | -0.78 | -2.95% | 25.50 | 26.68 | 98326 | 25540.80 | 1.37% |
| 2025-05-06 | 26.10 | 26.45 | 0.35 | 1.34% | 25.68 | 26.45 | 95444 | 24966.18 | 1.33% |
| 2025-04-30 | 26.83 | 26.10 | -0.23 | -0.87% | 26.06 | 26.99 | 163490 | 43242.06 | 2.28% |
| 2025-04-29 | 24.15 | 26.33 | 2.39 | 9.98% | 24.13 | 26.33 | 186792 | 47599.05 | 2.60% |
| 2025-04-28 | 23.75 | 23.94 | 0.29 | 1.23% | 23.52 | 24.15 | 80466 | 19193.55 | 1.12% |
| 2025-04-25 | 23.07 | 23.65 | 0.63 | 2.74% | 23.05 | 24.05 | 102865 | 24357.49 | 1.43% |
| 2025-04-24 | 23.45 | 23.02 | -0.50 | -2.13% | 22.90 | 23.56 | 84016 | 19456.57 | 1.17% |
| 2025-04-23 | 23.48 | 23.52 | 0.19 | 0.81% | 23.19 | 23.67 | 79677 | 18669.41 | 1.11% |
| 2025-04-22 | 24.42 | 23.33 | -1.18 | -4.81% | 23.30 | 24.50 | 148724 | 35237.53 | 2.07% |
| 2025-04-21 | 24.03 | 24.51 | 0.24 | 0.99% | 24.03 | 24.56 | 50264 | 12259.03 | 0.70% |
| 2025-04-18 | 25.00 | 24.27 | -0.73 | -2.92% | 24.05 | 25.31 | 74418 | 18238.40 | 1.04% |
| 2025-04-17 | 24.56 | 25.00 | 0.25 | 1.01% | 24.51 | 25.48 | 93605 | 23458.51 | 1.30% |
| 2025-04-16 | 25.36 | 24.75 | -0.75 | -2.94% | 24.45 | 25.47 | 94400 | 23439.46 | 1.31% |
| 2025-04-15 | 25.75 | 25.50 | -0.25 | -0.97% | 25.15 | 26.16 | 82290 | 21081.32 | 1.15% |
| 2025-04-14 | 26.05 | 25.75 | -0.31 | -1.19% | 25.70 | 26.57 | 75241 | 19570.43 | 1.05% |
| 2025-04-11 | 25.97 | 26.06 | -0.25 | -0.95% | 25.41 | 26.30 | 84744 | 21858.11 | 1.18% |
| 2025-04-10 | 26.26 | 26.31 | 0.05 | 0.19% | 25.90 | 26.99 | 117208 | 30926.50 | 1.63% |
| 2025-04-09 | 25.01 | 26.26 | 0.54 | 2.10% | 24.80 | 26.60 | 91701 | 23590.05 | 1.28% |
| 2025-04-08 | 24.30 | 25.72 | 1.69 | 7.03% | 24.30 | 26.05 | 150593 | 38054.91 | 2.10% |
| 2025-04-07 | 24.71 | 24.03 | -2.00 | -7.68% | 23.43 | 25.50 | 140427 | 34309.80 | 1.96% |
| 2025-04-03 | 25.97 | 26.03 | -0.18 | -0.69% | 25.77 | 26.80 | 53074 | 13959.36 | 0.74% |
| 2025-04-02 | 26.47 | 26.21 | -0.29 | -1.09% | 26.10 | 26.97 | 45642 | 12072.77 | 0.64% |
| 2025-04-01 | 26.16 | 26.50 | 0.35 | 1.34% | 26.16 | 26.90 | 55911 | 14861.74 | 0.78% |
| 2025-03-31 | 26.23 | 26.15 | -0.26 | -0.98% | 26.01 | 26.50 | 41270 | 10818.17 | 0.58% |
| 2025-03-28 | 27.15 | 26.41 | -0.76 | -2.80% | 26.40 | 27.19 | 60639 | 16156.17 | 0.85% |
| 2025-03-27 | 26.84 | 27.17 | 0.26 | 0.97% | 26.75 | 27.48 | 45914 | 12474.28 | 0.64% |
| 2025-03-26 | 26.98 | 26.91 | -0.25 | -0.92% | 26.71 | 27.25 | 48234 | 13015.94 | 0.67% |
| 2025-03-25 | 28.26 | 27.16 | -0.99 | -3.52% | 26.88 | 28.38 | 90131 | 24548.85 | 1.26% |
| 2025-03-24 | 27.37 | 28.15 | 0.77 | 2.81% | 27.13 | 28.31 | 114159 | 31870.14 | 1.59% |
| 2025-03-21 | 27.87 | 27.38 | -0.49 | -1.76% | 26.97 | 28.20 | 88961 | 24396.27 | 1.24% |
| 2025-03-20 | 28.17 | 27.87 | -0.40 | -1.41% | 27.78 | 28.49 | 73599 | 20619.80 | 1.03% |
| 2025-03-19 | 28.33 | 28.27 | -0.15 | -0.53% | 28.12 | 29.08 | 78292 | 22301.68 | 1.09% |
| 2025-03-18 | 29.28 | 28.42 | -0.95 | -3.23% | 28.00 | 29.44 | 170689 | 48850.00 | 2.38% |
| 2025-03-17 | 29.71 | 29.37 | -0.35 | -1.18% | 29.23 | 31.70 | 220244 | 66823.39 | 3.07% |
| 2025-03-14 | 28.60 | 29.72 | 0.92 | 3.19% | 28.58 | 29.92 | 137991 | 40406.44 | 1.93% |
| 2025-03-13 | 27.86 | 28.80 | 0.93 | 3.34% | 27.24 | 29.27 | 160108 | 45771.61 | 2.23% |
| 2025-03-12 | 27.44 | 27.87 | 0.29 | 1.05% | 27.28 | 28.07 | 134022 | 37162.98 | 1.87% |
| 2025-03-11 | 25.61 | 27.58 | 1.78 | 6.90% | 25.31 | 28.18 | 134589 | 35928.22 | 1.88% |
| 2025-03-10 | 25.79 | 25.80 | -0.10 | -0.39% | 25.27 | 25.92 | 57215 | 14607.06 | 0.80% |
| 2025-03-07 | 25.91 | 25.90 | -0.11 | -0.42% | 25.65 | 26.30 | 43396 | 11244.87 | 0.61% |
| 2025-03-06 | 26.08 | 26.01 | -0.04 | -0.15% | 25.68 | 26.26 | 61448 | 15923.10 | 0.86% |
| 2025-03-05 | 26.39 | 26.05 | -0.36 | -1.36% | 25.49 | 26.39 | 63393 | 16373.96 | 0.88% |
| 2025-03-04 | 26.15 | 26.41 | 0.18 | 0.69% | 25.95 | 26.75 | 92178 | 24318.47 | 1.29% |
| 2025-03-03 | 25.21 | 26.23 | 1.17 | 4.67% | 25.21 | 26.55 | 144445 | 37749.79 | 2.02% |
| 2025-02-28 | 25.50 | 25.06 | -0.54 | -2.11% | 24.97 | 26.23 | 112675 | 28850.31 | 1.57% |
| 2025-02-27 | 25.02 | 25.60 | 0.51 | 2.03% | 24.79 | 25.77 | 116327 | 29540.55 | 1.62% |
| 2025-02-26 | 24.54 | 25.09 | 0.49 | 1.99% | 24.23 | 25.18 | 76929 | 19032.20 | 1.07% |
| 2025-02-25 | 24.78 | 24.60 | -0.40 | -1.60% | 24.42 | 24.98 | 55418 | 13669.33 | 0.77% |
| 2025-02-24 | 25.67 | 25.00 | -0.69 | -2.69% | 24.95 | 26.28 | 92004 | 23421.36 | 1.28% |
| 2025-02-21 | 25.66 | 25.69 | 0.04 | 0.16% | 24.85 | 26.05 | 107691 | 27306.60 | 1.50% |
| 2025-02-20 | 25.70 | 25.65 | 0.14 | 0.55% | 25.31 | 26.11 | 97523 | 25131.51 | 1.36% |
| 2025-02-19 | 23.71 | 25.51 | 1.89 | 8.00% | 23.71 | 25.72 | 187967 | 46955.89 | 2.62% |
| 2025-02-18 | 23.98 | 23.62 | -0.40 | -1.67% | 23.55 | 24.16 | 66955 | 15964.77 | 0.93% |
| 2025-02-17 | 23.91 | 24.02 | 0.10 | 0.42% | 23.50 | 24.30 | 77348 | 18482.94 | 1.08% |
| 2025-02-14 | 23.90 | 23.92 | -0.10 | -0.42% | 23.74 | 24.59 | 107911 | 26034.37 | 1.51% |
| 2025-02-13 | 23.30 | 24.02 | 0.73 | 3.13% | 23.10 | 24.38 | 152024 | 36135.97 | 2.12% |
| 2025-02-12 | 22.90 | 23.29 | 0.34 | 1.48% | 22.71 | 23.30 | 66590 | 15308.07 | 0.93% |
| 2025-02-11 | 23.50 | 22.95 | -0.49 | -2.09% | 22.89 | 23.70 | 83103 | 19162.42 | 1.16% |
| 2025-02-10 | 23.71 | 23.44 | -0.26 | -1.10% | 23.00 | 23.83 | 114406 | 26683.54 | 1.60% |
| 2025-02-07 | 23.49 | 23.70 | 0.04 | 0.17% | 23.10 | 24.15 | 105227 | 24891.43 | 1.47% |
| 2025-02-06 | 23.44 | 23.66 | 0.06 | 0.25% | 23.13 | 23.95 | 76109 | 17916.15 | 1.06% |
| 2025-02-05 | 24.60 | 23.60 | -0.69 | -2.84% | 22.85 | 24.60 | 126905 | 29665.60 | 1.77% |
| 2025-01-27 | 25.25 | 24.29 | -0.86 | -3.42% | 24.29 | 25.46 | 52744 | 13052.39 | 0.74% |
| 2025-01-24 | 24.26 | 25.15 | 0.65 | 2.65% | 24.26 | 25.53 | 93959 | 23595.91 | 1.31% |
| 2025-01-23 | 24.24 | 24.50 | 0.50 | 2.08% | 23.88 | 24.70 | 77040 | 18758.33 | 1.08% |
| 2025-01-22 | 24.51 | 24.00 | -0.58 | -2.36% | 23.75 | 24.51 | 59140 | 14197.22 | 0.83% |
| 2025-01-21 | 24.81 | 24.58 | -0.06 | -0.24% | 24.39 | 24.97 | 43297 | 10645.29 | 0.60% |
| 2025-01-20 | 24.95 | 24.64 | -0.06 | -0.24% | 24.53 | 25.18 | 59927 | 14844.42 | 0.84% |
| 2025-01-17 | 24.78 | 24.70 | -0.09 | -0.36% | 24.53 | 25.45 | 85393 | 21326.38 | 1.19% |
| 2025-01-16 | 23.68 | 24.79 | 1.27 | 5.40% | 23.68 | 24.88 | 108891 | 26717.54 | 1.52% |
| 2025-01-15 | 24.00 | 23.52 | -0.52 | -2.16% | 23.47 | 24.45 | 67264 | 16073.53 | 0.94% |
| 2025-01-14 | 23.23 | 24.04 | 0.80 | 3.44% | 23.05 | 24.55 | 118441 | 28410.76 | 1.65% |
| 2025-01-13 | 23.05 | 23.24 | -0.32 | -1.36% | 22.74 | 23.50 | 97814 | 22597.88 | 1.37% |
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。
