| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.36 | 16.73 | 0.65 | 4.04% | 16.29 | 16.79 | 212465 | 35259.50 | 2.34% |
| 2026-02-02 | 16.78 | 16.08 | -1.01 | -5.91% | 16.06 | 17.00 | 261741 | 43203.23 | 2.88% |
| 2026-01-30 | 16.68 | 17.09 | 0.33 | 1.97% | 16.46 | 17.20 | 228168 | 38533.21 | 2.51% |
| 2026-01-29 | 17.08 | 16.76 | -0.36 | -2.10% | 16.72 | 17.26 | 247541 | 42008.30 | 2.72% |
| 2026-01-28 | 17.16 | 17.12 | -0.14 | -0.81% | 16.91 | 17.25 | 243289 | 41488.99 | 2.68% |
| 2026-01-27 | 17.29 | 17.26 | 0.19 | 1.11% | 16.79 | 17.29 | 280145 | 47857.48 | 3.08% |
| 2026-01-26 | 17.92 | 17.07 | -0.65 | -3.67% | 17.03 | 18.11 | 401826 | 70035.41 | 4.42% |
| 2026-01-23 | 17.16 | 17.72 | 0.58 | 3.38% | 17.16 | 17.82 | 361327 | 63249.09 | 3.97% |
| 2026-01-22 | 17.49 | 17.14 | -0.23 | -1.32% | 17.08 | 17.59 | 295617 | 50886.97 | 3.25% |
| 2026-01-21 | 17.20 | 17.37 | 0.09 | 0.52% | 17.06 | 17.76 | 343320 | 59736.79 | 3.78% |
| 2026-01-20 | 17.56 | 17.28 | -0.34 | -1.93% | 17.13 | 18.09 | 476386 | 84154.70 | 5.24% |
| 2026-01-19 | 17.79 | 17.62 | -0.56 | -3.08% | 17.50 | 18.17 | 507352 | 90143.94 | 5.58% |
| 2026-01-16 | 17.39 | 18.18 | 0.69 | 3.95% | 16.80 | 18.50 | 883864 | 154792.95 | 9.72% |
| 2026-01-15 | 16.54 | 17.49 | 1.02 | 6.19% | 16.44 | 18.09 | 915361 | 157372.34 | 10.07% |
| 2026-01-14 | 15.75 | 16.47 | 0.79 | 5.04% | 15.73 | 16.80 | 665678 | 108149.09 | 7.32% |
| 2026-01-13 | 16.15 | 15.68 | -0.60 | -3.69% | 15.63 | 16.25 | 383814 | 60934.09 | 4.22% |
| 2026-01-12 | 15.77 | 16.28 | 0.47 | 2.97% | 15.59 | 16.36 | 565989 | 90726.81 | 6.22% |
| 2026-01-09 | 15.59 | 15.81 | 0.08 | 0.51% | 15.50 | 15.88 | 411245 | 64663.31 | 4.52% |
| 2026-01-08 | 15.90 | 15.73 | -0.21 | -1.32% | 15.62 | 16.14 | 482151 | 76156.20 | 5.30% |
| 2026-01-07 | 15.62 | 15.94 | 0.71 | 4.66% | 15.58 | 16.15 | 721846 | 114668.61 | 7.94% |
| 2026-01-06 | 15.16 | 15.23 | 0.02 | 0.13% | 15.12 | 15.42 | 348646 | 53097.96 | 3.83% |
| 2026-01-05 | 15.11 | 15.21 | 0.22 | 1.47% | 14.99 | 15.25 | 328257 | 49782.14 | 3.61% |
| 2025-12-31 | 14.99 | 14.99 | 0.00 | 0.00% | 14.87 | 15.13 | 253236 | 37979.25 | 2.78% |
| 2025-12-30 | 15.16 | 14.99 | -0.27 | -1.77% | 14.91 | 15.25 | 300203 | 45090.31 | 3.30% |
| 2025-12-29 | 15.50 | 15.26 | -0.40 | -2.55% | 15.16 | 15.57 | 370401 | 56779.05 | 4.07% |
| 2025-12-26 | 16.01 | 15.66 | -0.29 | -1.82% | 15.52 | 16.13 | 501379 | 78990.02 | 5.51% |
| 2025-12-25 | 15.80 | 15.95 | 0.16 | 1.01% | 15.77 | 16.23 | 629034 | 100354.55 | 6.92% |
| 2025-12-24 | 15.99 | 15.79 | -0.59 | -3.60% | 15.58 | 16.00 | 964453 | 152090.31 | 10.61% |
| 2025-12-23 | 14.84 | 16.38 | 1.49 | 10.01% | 14.77 | 16.38 | 637407 | 102232.31 | 7.01% |
| 2025-12-22 | 14.58 | 14.89 | 0.40 | 2.76% | 14.39 | 14.98 | 411590 | 60852.88 | 4.53% |
| 2025-12-19 | 14.32 | 14.49 | 0.16 | 1.12% | 14.31 | 14.55 | 203139 | 29344.50 | 2.23% |
| 2025-12-18 | 14.28 | 14.33 | -0.04 | -0.28% | 14.23 | 14.68 | 202634 | 29272.14 | 2.23% |
| 2025-12-17 | 14.34 | 14.37 | 0.03 | 0.21% | 14.01 | 14.41 | 207501 | 29474.39 | 2.28% |
| 2025-12-16 | 14.42 | 14.34 | -0.17 | -1.17% | 14.04 | 14.42 | 257910 | 36757.61 | 2.84% |
| 2025-12-15 | 14.31 | 14.51 | 0.20 | 1.40% | 14.26 | 14.69 | 281734 | 40872.41 | 3.10% |
| 2025-12-12 | 13.87 | 14.31 | 0.43 | 3.10% | 13.87 | 14.37 | 240910 | 34218.54 | 2.65% |
| 2025-12-11 | 14.15 | 13.88 | -0.30 | -2.12% | 13.86 | 14.18 | 159138 | 22260.83 | 1.75% |
| 2025-12-10 | 14.12 | 14.18 | 0.06 | 0.42% | 13.99 | 14.24 | 143094 | 20200.84 | 1.57% |
| 2025-12-09 | 14.21 | 14.12 | -0.13 | -0.91% | 14.07 | 14.31 | 152551 | 21656.03 | 1.68% |
| 2025-12-08 | 14.19 | 14.25 | 0.13 | 0.92% | 14.11 | 14.42 | 203296 | 29019.87 | 2.24% |
| 2025-12-05 | 13.96 | 14.12 | 0.13 | 0.93% | 13.86 | 14.14 | 147078 | 20651.15 | 1.62% |
| 2025-12-04 | 14.05 | 13.99 | -0.10 | -0.71% | 13.93 | 14.16 | 128909 | 18083.93 | 1.42% |
| 2025-12-03 | 14.12 | 14.09 | -0.07 | -0.49% | 13.97 | 14.21 | 167716 | 23611.66 | 1.84% |
| 2025-12-02 | 14.07 | 14.16 | 0.01 | 0.07% | 14.00 | 14.30 | 208753 | 29569.27 | 2.30% |
| 2025-12-01 | 14.14 | 14.15 | -0.05 | -0.35% | 13.90 | 14.21 | 256083 | 35879.94 | 2.82% |
| 2025-11-28 | 13.81 | 14.20 | 0.31 | 2.23% | 13.76 | 14.22 | 274252 | 38568.77 | 3.02% |
| 2025-11-27 | 13.67 | 13.89 | 0.29 | 2.13% | 13.54 | 14.43 | 409333 | 57416.48 | 4.50% |
| 2025-11-26 | 13.71 | 13.60 | 0.58 | 4.45% | 13.45 | 14.20 | 485945 | 67068.26 | 5.34% |
| 2025-11-25 | 13.08 | 13.02 | 0.02 | 0.15% | 13.02 | 13.38 | 167799 | 22061.73 | 1.85% |
| 2025-11-24 | 12.95 | 13.00 | 0.19 | 1.48% | 12.74 | 13.10 | 166047 | 21467.97 | 1.83% |
| 2025-11-21 | 13.36 | 12.81 | -0.78 | -5.74% | 12.80 | 13.55 | 286083 | 37616.15 | 3.15% |
| 2025-11-20 | 13.74 | 13.59 | -0.01 | -0.07% | 13.57 | 14.09 | 240966 | 33360.25 | 2.65% |
| 2025-11-19 | 13.79 | 13.60 | -0.20 | -1.45% | 13.40 | 13.93 | 182875 | 24863.30 | 2.01% |
| 2025-11-18 | 13.95 | 13.80 | -0.15 | -1.08% | 13.70 | 14.10 | 177080 | 24502.59 | 1.95% |
| 2025-11-17 | 14.20 | 13.95 | 0.03 | 0.22% | 13.78 | 14.35 | 190218 | 26591.44 | 2.09% |
| 2025-11-14 | 14.20 | 13.92 | -0.47 | -3.27% | 13.92 | 14.22 | 238330 | 33542.33 | 2.62% |
| 2025-11-13 | 14.05 | 14.39 | 0.36 | 2.57% | 14.04 | 14.79 | 460325 | 66541.72 | 5.06% |
| 2025-11-12 | 14.20 | 14.03 | -0.23 | -1.61% | 13.75 | 14.20 | 227783 | 31763.97 | 2.51% |
| 2025-11-11 | 14.33 | 14.26 | 0.13 | 0.92% | 14.16 | 14.43 | 337814 | 48324.01 | 3.72% |
| 2025-11-10 | 14.16 | 14.13 | 0.03 | 0.21% | 14.05 | 14.34 | 373738 | 52935.44 | 4.11% |
| 2025-11-07 | 13.65 | 14.10 | 0.36 | 2.62% | 13.61 | 14.20 | 360205 | 50503.05 | 3.96% |
| 2025-11-06 | 13.49 | 13.74 | 0.29 | 2.16% | 13.49 | 13.88 | 221300 | 30305.58 | 2.43% |
| 2025-11-05 | 13.31 | 13.45 | -0.15 | -1.10% | 13.23 | 13.57 | 214458 | 28757.86 | 2.36% |
| 2025-11-04 | 13.80 | 13.60 | -0.29 | -2.09% | 13.52 | 13.91 | 204981 | 28000.94 | 2.25% |
| 2025-11-03 | 13.92 | 13.89 | -0.12 | -0.86% | 13.52 | 13.96 | 336104 | 46162.53 | 3.70% |
| 2025-10-31 | 13.94 | 14.01 | 0.03 | 0.21% | 13.91 | 14.35 | 464325 | 65663.38 | 5.11% |
| 2025-10-30 | 13.99 | 13.98 | -0.01 | -0.07% | 13.85 | 14.20 | 492380 | 69026.82 | 5.41% |
| 2025-10-29 | 13.98 | 13.99 | 0.01 | 0.07% | 13.76 | 14.16 | 399228 | 55473.92 | 4.39% |
| 2025-10-28 | 14.10 | 13.98 | 0.01 | 0.07% | 13.88 | 14.24 | 758336 | 106280.52 | 8.34% |
| 2025-10-27 | 12.92 | 13.97 | 1.27 | 10.00% | 12.92 | 13.97 | 293525 | 40148.89 | 3.23% |
| 2025-10-24 | 12.52 | 12.70 | 0.20 | 1.60% | 12.50 | 12.71 | 95735 | 12100.25 | 1.05% |
| 2025-10-23 | 12.48 | 12.50 | -0.01 | -0.08% | 12.20 | 12.53 | 109840 | 13547.06 | 1.21% |
| 2025-10-22 | 12.66 | 12.51 | -0.24 | -1.88% | 12.48 | 12.69 | 102116 | 12815.15 | 1.12% |
| 2025-10-21 | 12.63 | 12.75 | 0.19 | 1.51% | 12.53 | 12.82 | 108975 | 13853.59 | 1.20% |
| 2025-10-20 | 12.69 | 12.56 | 0.12 | 0.96% | 12.50 | 12.89 | 139164 | 17649.51 | 1.53% |
| 2025-10-17 | 13.16 | 12.44 | -0.69 | -5.26% | 12.42 | 13.31 | 250792 | 32036.36 | 2.76% |
| 2025-10-16 | 13.66 | 13.13 | -0.53 | -3.88% | 13.10 | 13.70 | 216877 | 28900.33 | 2.39% |
| 2025-10-15 | 13.41 | 13.66 | 0.21 | 1.56% | 13.23 | 13.88 | 221246 | 30091.72 | 2.43% |
| 2025-10-14 | 13.75 | 13.45 | -0.13 | -0.96% | 13.38 | 13.95 | 263053 | 35885.51 | 2.89% |
| 2025-10-13 | 12.90 | 13.58 | 0.30 | 2.26% | 12.71 | 13.65 | 279470 | 37011.12 | 3.07% |
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。
