| 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 | 11.47 | 11.51 | 0.12 | 1.05% | 11.38 | 11.57 | 144595 | 16586.24 | 1.59% |
| 2025-06-27 | 11.43 | 11.39 | 0.09 | 0.80% | 11.31 | 11.47 | 132904 | 15137.68 | 1.46% |
| 2025-06-26 | 11.26 | 11.30 | 0.02 | 0.18% | 11.22 | 11.68 | 216752 | 24759.37 | 2.38% |
| 2025-06-25 | 11.26 | 11.28 | 0.02 | 0.18% | 11.15 | 11.28 | 117446 | 13177.03 | 1.29% |
| 2025-06-24 | 11.06 | 11.26 | 0.20 | 1.81% | 11.01 | 11.26 | 132877 | 14874.98 | 1.46% |
| 2025-06-23 | 10.97 | 11.06 | 0.14 | 1.28% | 10.85 | 11.08 | 94270 | 10370.25 | 1.04% |
| 2025-06-20 | 10.79 | 10.92 | 0.10 | 0.92% | 10.79 | 11.10 | 119074 | 13089.62 | 1.31% |
| 2025-06-19 | 10.81 | 10.82 | 0.02 | 0.19% | 10.76 | 10.95 | 83301 | 9042.97 | 0.92% |
| 2025-06-18 | 10.77 | 10.80 | -0.01 | -0.09% | 10.68 | 10.82 | 72465 | 7785.57 | 0.80% |
| 2025-06-17 | 10.87 | 10.81 | -0.07 | -0.64% | 10.76 | 10.91 | 68073 | 7369.12 | 0.75% |
| 2025-06-16 | 10.78 | 10.88 | 0.06 | 0.55% | 10.71 | 10.91 | 69300 | 7512.77 | 0.76% |
| 2025-06-13 | 11.07 | 10.82 | -0.27 | -2.43% | 10.80 | 11.09 | 129297 | 14092.77 | 1.42% |
| 2025-06-12 | 11.24 | 11.09 | -0.19 | -1.68% | 11.07 | 11.24 | 116140 | 12930.48 | 1.28% |
| 2025-06-11 | 11.09 | 11.28 | 0.16 | 1.44% | 11.08 | 11.43 | 165476 | 18723.47 | 1.82% |
| 2025-06-10 | 11.16 | 11.12 | -0.01 | -0.09% | 11.03 | 11.41 | 153479 | 17165.14 | 1.69% |
| 2025-06-09 | 11.09 | 11.13 | 0.05 | 0.45% | 11.07 | 11.14 | 79737 | 8859.43 | 0.88% |
| 2025-06-06 | 11.03 | 11.08 | 0.07 | 0.64% | 10.97 | 11.15 | 90025 | 9961.38 | 0.99% |
| 2025-06-05 | 11.23 | 11.11 | -0.08 | -0.71% | 11.05 | 11.23 | 95347 | 10585.09 | 1.05% |
| 2025-06-04 | 11.09 | 11.19 | 0.10 | 0.90% | 10.96 | 11.25 | 127261 | 14131.77 | 1.40% |
| 2025-06-03 | 11.04 | 11.09 | -0.04 | -0.36% | 11.01 | 11.17 | 102994 | 11417.62 | 1.13% |
| 2025-05-30 | 11.24 | 11.13 | -0.11 | -0.98% | 11.09 | 11.33 | 130625 | 14619.57 | 1.44% |
| 2025-05-29 | 11.07 | 11.24 | 0.21 | 1.90% | 10.97 | 11.28 | 161027 | 18028.62 | 1.77% |
| 2025-05-28 | 11.02 | 11.03 | 0.01 | 0.09% | 10.93 | 11.13 | 104123 | 11474.60 | 1.15% |
| 2025-05-27 | 10.97 | 11.02 | -0.02 | -0.18% | 10.81 | 11.06 | 122267 | 13348.83 | 1.34% |
| 2025-05-26 | 10.95 | 11.04 | 0.09 | 0.82% | 10.95 | 11.26 | 159631 | 17673.62 | 1.76% |
| 2025-05-23 | 10.71 | 10.95 | 0.24 | 2.24% | 10.66 | 11.13 | 207714 | 22784.21 | 2.28% |
| 2025-05-22 | 10.88 | 10.71 | -0.22 | -2.01% | 10.70 | 10.95 | 75947 | 8189.41 | 0.84% |
| 2025-05-21 | 10.95 | 10.93 | 0.00 | 0.00% | 10.84 | 11.00 | 65178 | 7114.17 | 0.72% |
| 2025-05-20 | 10.80 | 10.93 | 0.16 | 1.49% | 10.73 | 10.94 | 77747 | 8448.26 | 0.85% |
| 2025-05-19 | 10.81 | 10.77 | -0.05 | -0.46% | 10.59 | 10.90 | 95295 | 10198.18 | 1.05% |
| 2025-05-16 | 10.81 | 10.82 | -0.02 | -0.18% | 10.80 | 10.97 | 80630 | 8784.37 | 0.89% |
| 2025-05-15 | 11.06 | 10.84 | -0.22 | -1.99% | 10.84 | 11.06 | 81999 | 8938.18 | 0.90% |
| 2025-05-14 | 11.06 | 11.06 | -0.01 | -0.09% | 10.96 | 11.10 | 96098 | 10600.64 | 1.06% |
| 2025-05-13 | 11.22 | 11.07 | 0.00 | 0.00% | 11.05 | 11.22 | 86276 | 9577.34 | 0.95% |
| 2025-05-12 | 11.05 | 11.07 | 0.09 | 0.82% | 11.03 | 11.12 | 76045 | 8418.54 | 0.84% |
| 2025-05-09 | 11.16 | 10.98 | -0.10 | -0.90% | 10.86 | 11.17 | 99402 | 10888.23 | 1.09% |
| 2025-05-08 | 11.05 | 11.08 | -0.04 | -0.36% | 11.02 | 11.20 | 100762 | 11198.00 | 1.11% |
| 2025-05-07 | 11.35 | 11.12 | -0.03 | -0.27% | 11.05 | 11.35 | 122587 | 13655.11 | 1.35% |
| 2025-05-06 | 11.00 | 11.15 | 0.23 | 2.11% | 10.87 | 11.15 | 154462 | 16986.38 | 1.70% |
| 2025-04-30 | 10.99 | 10.92 | 0.08 | 0.74% | 10.91 | 11.15 | 159963 | 17595.74 | 1.76% |
| 2025-04-29 | 10.50 | 10.84 | 0.33 | 3.14% | 10.45 | 11.16 | 212501 | 23133.74 | 2.34% |
| 2025-04-28 | 10.59 | 10.51 | -0.11 | -1.04% | 10.38 | 10.61 | 103692 | 10894.54 | 1.14% |
| 2025-04-25 | 10.79 | 10.62 | -0.19 | -1.76% | 10.58 | 10.79 | 148846 | 15890.92 | 1.64% |
| 2025-04-24 | 10.63 | 10.81 | 0.18 | 1.69% | 10.54 | 10.83 | 135796 | 14572.86 | 1.49% |
| 2025-04-23 | 10.60 | 10.63 | 0.07 | 0.66% | 10.50 | 10.67 | 84663 | 8969.28 | 0.93% |
| 2025-04-22 | 10.39 | 10.56 | 0.14 | 1.34% | 10.38 | 10.64 | 92741 | 9746.57 | 1.02% |
| 2025-04-21 | 10.37 | 10.42 | 0.15 | 1.46% | 10.22 | 10.42 | 51624 | 5344.16 | 0.57% |
| 2025-04-18 | 10.35 | 10.27 | -0.08 | -0.77% | 10.21 | 10.39 | 55985 | 5749.00 | 0.62% |
| 2025-04-17 | 10.23 | 10.35 | 0.08 | 0.78% | 10.22 | 10.49 | 78672 | 8191.30 | 0.87% |
| 2025-04-16 | 10.46 | 10.27 | -0.22 | -2.10% | 10.20 | 10.48 | 92425 | 9531.24 | 1.02% |
| 2025-04-15 | 10.60 | 10.49 | -0.11 | -1.04% | 10.42 | 10.62 | 72513 | 7605.12 | 0.80% |
| 2025-04-14 | 10.72 | 10.60 | -0.04 | -0.38% | 10.56 | 10.82 | 124063 | 13208.09 | 1.36% |
| 2025-04-11 | 10.22 | 10.64 | 0.36 | 3.50% | 10.17 | 10.88 | 202059 | 21279.70 | 2.22% |
| 2025-04-10 | 10.36 | 10.28 | 0.15 | 1.48% | 10.28 | 10.50 | 154020 | 15994.54 | 1.69% |
| 2025-04-09 | 9.89 | 10.13 | 0.16 | 1.60% | 9.35 | 10.21 | 173740 | 17129.51 | 1.91% |
| 2025-04-08 | 9.90 | 9.97 | 0.08 | 0.81% | 9.80 | 10.17 | 169119 | 16828.94 | 1.86% |
| 2025-04-07 | 10.39 | 9.89 | -1.10 | -10.01% | 9.89 | 10.54 | 177982 | 17889.85 | 1.96% |
| 2025-04-03 | 11.00 | 10.99 | -0.18 | -1.61% | 10.86 | 11.21 | 122627 | 13511.84 | 1.35% |
| 2025-04-02 | 11.25 | 11.17 | -0.12 | -1.06% | 11.14 | 11.30 | 86916 | 9738.90 | 0.96% |
| 2025-04-01 | 11.19 | 11.29 | 0.14 | 1.26% | 11.13 | 11.45 | 104768 | 11833.08 | 1.15% |
| 2025-03-31 | 11.15 | 11.15 | -0.14 | -1.24% | 11.09 | 11.35 | 114831 | 12840.69 | 1.26% |
| 2025-03-28 | 11.65 | 11.29 | -0.36 | -3.09% | 11.27 | 11.65 | 166051 | 18961.76 | 1.83% |
| 2025-03-27 | 11.29 | 11.65 | 0.30 | 2.64% | 11.15 | 11.74 | 281552 | 32566.22 | 3.10% |
| 2025-03-26 | 11.25 | 11.35 | 0.20 | 1.79% | 11.15 | 11.63 | 183707 | 21019.36 | 2.02% |
| 2025-03-25 | 11.11 | 11.15 | 0.05 | 0.45% | 10.99 | 11.22 | 95531 | 10595.72 | 1.05% |
| 2025-03-24 | 11.29 | 11.10 | -0.17 | -1.51% | 10.89 | 11.37 | 152346 | 16905.34 | 1.68% |
| 2025-03-21 | 11.45 | 11.27 | -0.23 | -2.00% | 11.24 | 11.49 | 137128 | 15561.88 | 1.51% |
| 2025-03-20 | 11.51 | 11.50 | -0.03 | -0.26% | 11.47 | 11.68 | 132640 | 15351.54 | 1.46% |
| 2025-03-19 | 11.70 | 11.53 | -0.21 | -1.79% | 11.51 | 11.70 | 158114 | 18278.24 | 1.74% |
| 2025-03-18 | 11.46 | 11.74 | 0.32 | 2.80% | 11.42 | 11.78 | 284159 | 33020.54 | 3.12% |
| 2025-03-17 | 11.43 | 11.42 | -0.05 | -0.44% | 11.40 | 11.56 | 128266 | 14673.46 | 1.41% |
| 2025-03-14 | 11.41 | 11.47 | 0.04 | 0.35% | 11.16 | 11.49 | 196672 | 22319.27 | 2.16% |
| 2025-03-13 | 11.60 | 11.43 | -0.09 | -0.78% | 11.31 | 11.75 | 208242 | 23969.32 | 2.29% |
| 2025-03-12 | 11.68 | 11.52 | 0.03 | 0.26% | 11.51 | 11.75 | 193340 | 22399.34 | 2.13% |
| 2025-03-11 | 11.40 | 11.49 | -0.03 | -0.26% | 11.35 | 11.51 | 139180 | 15915.40 | 1.53% |
| 2025-03-10 | 11.63 | 11.52 | -0.15 | -1.29% | 11.44 | 11.72 | 194564 | 22476.31 | 2.14% |
| 2025-03-07 | 11.52 | 11.67 | 0.16 | 1.39% | 11.36 | 11.83 | 352178 | 40843.48 | 3.87% |
| 2025-03-06 | 11.48 | 11.51 | 0.05 | 0.44% | 11.35 | 11.60 | 289623 | 33251.59 | 3.19% |
| 2025-03-05 | 11.23 | 11.46 | 0.24 | 2.14% | 11.19 | 11.53 | 251749 | 28691.59 | 2.77% |
| 2025-03-04 | 11.07 | 11.22 | 0.07 | 0.63% | 11.07 | 11.25 | 110504 | 12344.96 | 1.22% |
万润股份(002643)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。
