| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 25.26 | 25.61 | 0.30 | 1.19% | 25.20 | 25.74 | 88294 | 22555.57 | 1.23% |
| 2025-06-27 | 25.19 | 25.31 | -0.04 | -0.16% | 25.05 | 25.47 | 104897 | 26495.96 | 1.46% |
| 2025-06-26 | 26.42 | 25.35 | -1.17 | -4.41% | 25.04 | 26.42 | 211052 | 53769.13 | 2.94% |
| 2025-06-25 | 26.40 | 26.52 | 0.12 | 0.45% | 25.90 | 26.64 | 131959 | 34761.71 | 1.84% |
| 2025-06-24 | 26.78 | 26.40 | -0.23 | -0.86% | 26.32 | 26.78 | 84452 | 22354.02 | 1.18% |
| 2025-06-23 | 26.42 | 26.63 | 0.14 | 0.53% | 26.31 | 27.18 | 96358 | 25813.52 | 1.34% |
| 2025-06-20 | 26.53 | 26.49 | 0.03 | 0.11% | 26.38 | 27.35 | 97744 | 26222.88 | 1.36% |
| 2025-06-19 | 26.50 | 26.46 | -0.16 | -0.60% | 26.34 | 26.88 | 58554 | 15593.35 | 0.82% |
| 2025-06-18 | 26.74 | 26.62 | 0.07 | 0.26% | 26.26 | 27.20 | 70590 | 18820.42 | 0.98% |
| 2025-06-17 | 26.61 | 26.55 | -0.05 | -0.19% | 26.41 | 26.84 | 41730 | 11092.81 | 0.58% |
| 2025-06-16 | 26.70 | 26.60 | -0.19 | -0.71% | 26.14 | 26.92 | 121060 | 32193.60 | 1.69% |
| 2025-06-13 | 27.68 | 26.79 | -1.03 | -3.70% | 26.35 | 28.11 | 159416 | 42827.69 | 2.22% |
| 2025-06-12 | 27.71 | 27.82 | 0.06 | 0.22% | 27.45 | 27.87 | 51115 | 14144.74 | 0.71% |
| 2025-06-11 | 27.85 | 27.76 | -0.07 | -0.25% | 27.55 | 28.14 | 47712 | 13273.68 | 0.66% |
| 2025-06-10 | 28.25 | 27.83 | -0.40 | -1.42% | 27.51 | 28.52 | 74557 | 20848.50 | 1.04% |
| 2025-06-09 | 28.14 | 28.23 | 0.12 | 0.43% | 27.92 | 28.54 | 65879 | 18603.30 | 0.92% |
| 2025-06-06 | 28.40 | 28.11 | -0.49 | -1.71% | 27.92 | 28.57 | 82701 | 23288.52 | 1.15% |
| 2025-06-05 | 29.46 | 28.60 | -0.86 | -2.92% | 28.44 | 30.28 | 138508 | 40158.59 | 1.93% |
| 2025-06-04 | 29.27 | 29.76 | 0.49 | 1.67% | 28.88 | 30.00 | 126485 | 37270.55 | 1.76% |
| 2025-06-03 | 27.84 | 29.27 | 1.31 | 4.69% | 27.70 | 29.77 | 155567 | 45042.55 | 2.17% |
| 2025-05-30 | 28.24 | 27.96 | -0.56 | -1.96% | 27.75 | 28.78 | 107801 | 30516.05 | 1.50% |
| 2025-05-29 | 28.30 | 28.52 | -0.25 | -0.87% | 27.51 | 29.90 | 206269 | 58438.79 | 2.87% |
| 2025-05-28 | 27.57 | 28.77 | 1.44 | 5.27% | 27.39 | 28.91 | 199497 | 56435.47 | 2.78% |
| 2025-05-27 | 27.26 | 27.33 | 0.24 | 0.89% | 27.03 | 27.76 | 160313 | 43957.88 | 2.23% |
| 2025-05-26 | 26.24 | 27.09 | 0.77 | 2.93% | 26.04 | 27.34 | 127936 | 34421.57 | 1.78% |
| 2025-05-23 | 26.78 | 26.32 | -0.48 | -1.79% | 26.31 | 27.11 | 98509 | 26199.96 | 1.37% |
| 2025-05-22 | 27.00 | 26.80 | -0.29 | -1.07% | 26.76 | 27.42 | 94816 | 25590.77 | 1.32% |
| 2025-05-21 | 25.62 | 27.09 | 1.48 | 5.78% | 25.62 | 27.75 | 212901 | 57930.83 | 2.97% |
| 2025-05-20 | 25.64 | 25.61 | -0.09 | -0.35% | 25.51 | 26.46 | 155677 | 40423.30 | 2.17% |
| 2025-05-19 | 24.25 | 25.70 | 1.35 | 5.54% | 24.08 | 25.96 | 166571 | 42111.96 | 2.32% |
| 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% |
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。
