| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 24.68 | 23.56 | -1.36 | -5.46% | 23.56 | 24.97 | 99299 | 23982.45 | 1.39% |
| 2025-01-09 | 25.39 | 24.92 | -0.55 | -2.16% | 24.92 | 25.71 | 47420 | 11979.79 | 0.66% |
| 2025-01-08 | 25.30 | 25.47 | 0.02 | 0.08% | 24.90 | 25.79 | 67526 | 17144.06 | 0.94% |
| 2025-01-07 | 25.18 | 25.45 | 0.52 | 2.09% | 24.82 | 25.50 | 62565 | 15785.59 | 0.87% |
| 2025-01-06 | 25.00 | 24.93 | -1.02 | -3.93% | 24.43 | 26.31 | 111673 | 28307.54 | 1.56% |
| 2025-01-03 | 26.75 | 25.95 | -0.81 | -3.03% | 25.31 | 26.83 | 134503 | 34932.52 | 1.88% |
| 2025-01-02 | 27.73 | 26.76 | -1.25 | -4.46% | 26.50 | 28.20 | 100801 | 27443.96 | 1.41% |
| 2024-12-31 | 27.88 | 28.01 | 0.13 | 0.47% | 27.22 | 28.30 | 93886 | 26139.84 | 1.31% |
| 2024-12-30 | 27.76 | 27.88 | -0.07 | -0.25% | 27.39 | 28.17 | 65671 | 18255.91 | 0.92% |
| 2024-12-27 | 27.96 | 27.95 | -0.22 | -0.78% | 27.59 | 28.53 | 81861 | 22920.68 | 1.14% |
| 2024-12-26 | 27.80 | 28.17 | 0.45 | 1.62% | 27.36 | 28.26 | 78402 | 21869.48 | 1.09% |
| 2024-12-25 | 28.10 | 27.72 | -0.45 | -1.60% | 27.63 | 28.30 | 68733 | 19145.93 | 0.96% |
| 2024-12-24 | 26.75 | 28.17 | 1.49 | 5.58% | 26.65 | 28.61 | 151928 | 42440.90 | 2.12% |
| 2024-12-23 | 27.21 | 26.68 | -0.53 | -1.95% | 26.52 | 27.25 | 67463 | 18100.50 | 0.94% |
| 2024-12-20 | 26.80 | 27.21 | 0.54 | 2.02% | 26.69 | 27.94 | 100750 | 27683.46 | 1.41% |
| 2024-12-19 | 26.41 | 26.67 | 0.11 | 0.41% | 26.01 | 26.94 | 80665 | 21401.38 | 1.13% |
| 2024-12-18 | 27.12 | 26.56 | -0.40 | -1.48% | 26.41 | 27.27 | 78282 | 20847.85 | 1.09% |
| 2024-12-17 | 27.15 | 26.96 | -0.31 | -1.14% | 26.78 | 27.93 | 121271 | 32969.16 | 1.69% |
| 2024-12-16 | 28.25 | 27.27 | -0.98 | -3.47% | 27.06 | 28.60 | 127915 | 35168.79 | 1.79% |
| 2024-12-13 | 28.00 | 28.25 | -0.20 | -0.70% | 27.88 | 28.87 | 175491 | 49890.71 | 2.45% |
| 2024-12-12 | 27.63 | 28.45 | 0.65 | 2.34% | 27.20 | 28.97 | 184958 | 51941.34 | 2.58% |
| 2024-12-11 | 27.55 | 27.80 | 0.29 | 1.05% | 27.48 | 28.69 | 161973 | 45621.03 | 2.26% |
| 2024-12-10 | 28.07 | 27.51 | 1.03 | 3.89% | 27.44 | 28.70 | 282679 | 79113.29 | 3.95% |
| 2024-12-09 | 25.44 | 26.48 | 1.10 | 4.33% | 25.16 | 26.70 | 185448 | 48781.36 | 2.59% |
| 2024-12-06 | 25.23 | 25.38 | 0.12 | 0.48% | 24.98 | 26.01 | 117381 | 29927.06 | 1.64% |
| 2024-12-05 | 24.92 | 25.26 | 0.08 | 0.32% | 24.83 | 25.58 | 111109 | 27958.73 | 1.55% |
| 2024-12-04 | 26.10 | 25.18 | -1.08 | -4.11% | 24.90 | 26.15 | 190037 | 48267.03 | 2.65% |
| 2024-12-03 | 26.20 | 26.26 | 0.00 | 0.00% | 26.00 | 26.81 | 143454 | 37840.05 | 2.00% |
| 2024-12-02 | 25.40 | 26.26 | 0.72 | 2.82% | 25.38 | 27.02 | 229971 | 60751.91 | 3.21% |
| 2024-11-29 | 24.49 | 25.54 | 0.96 | 3.91% | 24.49 | 25.93 | 163886 | 41540.34 | 2.29% |
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。
