| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 25.50 | 25.39 | -0.02 | -0.08% | 25.33 | 25.84 | 96001 | 24616.75 | 1.33% |
| 2025-10-09 | 25.52 | 25.41 | -0.37 | -1.44% | 25.30 | 25.64 | 77654 | 19725.28 | 1.07% |
| 2025-09-30 | 25.69 | 25.78 | 0.02 | 0.08% | 25.25 | 25.94 | 110610 | 28266.93 | 1.53% |
| 2025-09-29 | 25.54 | 25.76 | 0.26 | 1.02% | 25.29 | 25.86 | 89798 | 23024.61 | 1.24% |
| 2025-09-26 | 25.86 | 25.50 | -0.36 | -1.39% | 25.46 | 26.18 | 116195 | 29952.73 | 1.61% |
| 2025-09-25 | 25.96 | 25.86 | -0.08 | -0.31% | 25.74 | 26.35 | 100543 | 26118.43 | 1.39% |
| 2025-09-24 | 26.23 | 25.94 | -0.43 | -1.63% | 25.72 | 26.26 | 127243 | 33011.80 | 1.76% |
| 2025-09-23 | 25.60 | 26.37 | 1.40 | 5.61% | 25.46 | 26.73 | 274625 | 71855.02 | 3.80% |
| 2025-09-22 | 25.32 | 24.97 | -0.48 | -1.89% | 24.84 | 25.41 | 79017 | 19751.83 | 1.09% |
| 2025-09-19 | 24.94 | 25.45 | 0.51 | 2.04% | 24.69 | 25.48 | 118777 | 29917.50 | 1.64% |
| 2025-09-18 | 25.21 | 24.94 | -0.34 | -1.34% | 24.73 | 25.34 | 112070 | 28121.63 | 1.55% |
| 2025-09-17 | 25.48 | 25.28 | -0.16 | -0.63% | 25.10 | 25.60 | 82288 | 20787.66 | 1.14% |
| 2025-09-16 | 25.41 | 25.44 | 0.09 | 0.36% | 25.20 | 25.64 | 107211 | 27204.21 | 1.48% |
| 2025-09-15 | 25.70 | 25.35 | -0.41 | -1.59% | 25.26 | 25.84 | 136179 | 34635.18 | 1.88% |
| 2025-09-12 | 26.37 | 25.76 | -0.62 | -2.35% | 25.74 | 26.50 | 135238 | 35158.12 | 1.87% |
| 2025-09-11 | 25.69 | 26.38 | 1.14 | 4.52% | 25.60 | 26.74 | 244922 | 64071.84 | 3.39% |
| 2025-09-10 | 25.24 | 25.24 | -0.07 | -0.28% | 25.07 | 25.67 | 112070 | 28315.46 | 1.55% |
| 2025-09-09 | 25.97 | 25.31 | -0.62 | -2.39% | 25.08 | 26.03 | 141826 | 36010.38 | 1.96% |
| 2025-09-08 | 25.97 | 25.93 | 0.00 | 0.00% | 25.56 | 26.28 | 115941 | 30042.59 | 1.60% |
| 2025-09-05 | 25.99 | 25.93 | -0.07 | -0.27% | 25.44 | 26.09 | 95750 | 24653.79 | 1.32% |
| 2025-09-04 | 25.92 | 26.00 | -0.03 | -0.12% | 25.57 | 26.39 | 155974 | 40473.57 | 2.16% |
| 2025-09-03 | 26.96 | 26.03 | -0.70 | -2.62% | 25.92 | 27.17 | 84957 | 22403.74 | 1.18% |
| 2025-09-02 | 27.65 | 26.73 | -1.01 | -3.64% | 26.59 | 27.72 | 114558 | 31021.97 | 1.59% |
| 2025-09-01 | 28.00 | 27.74 | -0.40 | -1.42% | 27.47 | 28.33 | 129678 | 36071.91 | 1.79% |
| 2025-08-29 | 28.00 | 28.14 | 0.29 | 1.04% | 27.92 | 28.77 | 159440 | 45006.19 | 2.21% |
| 2025-08-28 | 27.92 | 27.85 | -0.10 | -0.36% | 27.24 | 28.35 | 145555 | 40338.22 | 2.01% |
| 2025-08-27 | 28.50 | 27.95 | -0.86 | -2.99% | 27.91 | 28.90 | 173644 | 49509.14 | 2.40% |
| 2025-08-26 | 28.37 | 28.81 | 0.30 | 1.05% | 28.37 | 29.38 | 242041 | 70083.77 | 3.35% |
| 2025-08-25 | 27.55 | 28.51 | 0.24 | 0.85% | 27.08 | 29.11 | 337651 | 95803.02 | 4.67% |
| 2025-08-22 | 27.14 | 28.27 | 2.57 | 10.00% | 26.94 | 28.27 | 244790 | 68436.00 | 3.39% |
| 2025-08-21 | 25.74 | 25.70 | -0.10 | -0.39% | 25.59 | 25.98 | 96854 | 24948.81 | 1.34% |
| 2025-08-20 | 25.10 | 25.80 | 0.70 | 2.79% | 24.76 | 26.36 | 240435 | 62299.09 | 3.33% |
| 2025-08-19 | 24.90 | 25.10 | 0.20 | 0.80% | 24.80 | 25.34 | 120495 | 30250.31 | 1.67% |
| 2025-08-18 | 25.02 | 24.90 | -0.06 | -0.24% | 24.82 | 25.35 | 112254 | 28080.15 | 1.55% |
| 2025-08-15 | 24.60 | 24.96 | 0.29 | 1.18% | 24.43 | 24.99 | 92661 | 22962.52 | 1.28% |
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。
