| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 13.17 | 13.12 | 0.09 | 0.69% | 13.00 | 13.30 | 252162 | 33078.98 | 2.77% |
| 2025-08-15 | 12.44 | 13.03 | 0.59 | 4.74% | 12.40 | 13.10 | 297848 | 38365.41 | 3.28% |
| 2025-08-14 | 12.72 | 12.44 | -0.28 | -2.20% | 12.43 | 12.78 | 173095 | 21740.06 | 1.90% |
| 2025-08-13 | 12.60 | 12.72 | 0.12 | 0.95% | 12.57 | 12.84 | 204099 | 25917.97 | 2.24% |
| 2025-08-12 | 12.78 | 12.60 | -0.08 | -0.63% | 12.54 | 12.83 | 131627 | 16603.84 | 1.45% |
| 2025-08-11 | 12.46 | 12.68 | 0.28 | 2.26% | 12.46 | 12.73 | 147276 | 18613.16 | 1.62% |
| 2025-08-08 | 12.46 | 12.40 | 0.01 | 0.08% | 12.32 | 12.48 | 86742 | 10748.25 | 0.95% |
| 2025-08-07 | 12.65 | 12.39 | -0.26 | -2.06% | 12.29 | 12.75 | 221669 | 27581.91 | 2.44% |
| 2025-08-06 | 12.61 | 12.65 | 0.09 | 0.72% | 12.56 | 12.75 | 157612 | 19937.48 | 1.73% |
| 2025-08-05 | 12.53 | 12.56 | 0.02 | 0.16% | 12.49 | 12.64 | 103306 | 12976.30 | 1.14% |
| 2025-08-04 | 12.45 | 12.54 | 0.04 | 0.32% | 12.38 | 12.59 | 105111 | 13119.41 | 1.16% |
| 2025-08-01 | 12.60 | 12.50 | -0.16 | -1.26% | 12.46 | 12.69 | 171233 | 21504.44 | 1.88% |
| 2025-07-31 | 12.80 | 12.66 | -0.22 | -1.71% | 12.54 | 13.02 | 249506 | 31812.54 | 2.74% |
| 2025-07-30 | 13.03 | 12.88 | -0.19 | -1.45% | 12.80 | 13.38 | 242114 | 31543.66 | 2.66% |
| 2025-07-29 | 13.00 | 13.07 | 0.01 | 0.08% | 12.84 | 13.12 | 197635 | 25656.81 | 2.17% |
| 2025-07-28 | 12.85 | 13.06 | 0.16 | 1.24% | 12.82 | 13.33 | 289276 | 37788.85 | 3.18% |
| 2025-07-25 | 12.96 | 12.90 | -0.04 | -0.31% | 12.76 | 13.12 | 241532 | 31157.56 | 2.66% |
| 2025-07-24 | 12.85 | 12.94 | 0.01 | 0.08% | 12.57 | 13.06 | 487073 | 62372.57 | 5.36% |
| 2025-07-23 | 12.21 | 12.93 | 0.66 | 5.38% | 12.21 | 12.99 | 498942 | 63034.16 | 5.49% |
| 2025-07-22 | 12.30 | 12.27 | -0.08 | -0.65% | 12.25 | 12.47 | 188023 | 23182.75 | 2.07% |
| 2025-07-21 | 12.36 | 12.35 | 0.00 | 0.00% | 12.15 | 12.38 | 212588 | 26037.18 | 2.34% |
| 2025-07-18 | 12.37 | 12.35 | -0.06 | -0.48% | 12.13 | 12.42 | 276848 | 33927.43 | 3.04% |
| 2025-07-17 | 11.87 | 12.41 | 0.57 | 4.81% | 11.83 | 12.60 | 466670 | 57469.09 | 5.13% |
| 2025-07-16 | 11.73 | 11.84 | 0.09 | 0.77% | 11.64 | 12.02 | 223082 | 26439.24 | 2.45% |
| 2025-07-15 | 11.54 | 11.75 | 0.19 | 1.64% | 11.49 | 12.10 | 330591 | 39087.15 | 3.64% |
| 2025-07-14 | 11.36 | 11.56 | 0.18 | 1.58% | 11.28 | 11.58 | 152851 | 17541.64 | 1.68% |
| 2025-07-11 | 11.40 | 11.38 | -0.02 | -0.18% | 11.32 | 11.47 | 106556 | 12150.63 | 1.17% |
| 2025-07-10 | 11.30 | 11.40 | 0.08 | 0.71% | 11.29 | 11.44 | 75972 | 8638.68 | 0.84% |
| 2025-07-09 | 11.44 | 11.32 | -0.10 | -0.88% | 11.30 | 11.49 | 90023 | 10240.05 | 0.99% |
| 2025-07-08 | 11.34 | 11.42 | 0.12 | 1.06% | 11.32 | 11.46 | 91408 | 10434.97 | 1.01% |
| 2025-07-07 | 11.24 | 11.30 | -0.09 | -0.79% | 11.24 | 11.39 | 63556 | 7197.33 | 0.70% |
| 2025-07-04 | 11.47 | 11.39 | -0.06 | -0.52% | 11.30 | 11.49 | 101692 | 11566.41 | 1.12% |
| 2025-07-03 | 11.38 | 11.45 | 0.06 | 0.53% | 11.35 | 11.49 | 87361 | 9975.44 | 0.96% |
| 2025-07-02 | 11.47 | 11.39 | -0.10 | -0.87% | 11.31 | 11.49 | 104171 | 11843.43 | 1.15% |
| 2025-07-01 | 11.51 | 11.49 | -0.02 | -0.17% | 11.40 | 11.56 | 122272 | 14044.35 | 1.34% |
| 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% |
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。
