| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 11.07 | 11.15 | 0.08 | 0.72% | 11.03 | 11.45 | 189492 | 21337.71 | 2.08% |
| 2025-02-28 | 11.43 | 11.07 | -0.40 | -3.49% | 11.02 | 11.43 | 201146 | 22551.48 | 2.21% |
| 2025-02-27 | 11.58 | 11.47 | -0.08 | -0.69% | 11.27 | 11.58 | 216291 | 24689.55 | 2.38% |
| 2025-02-26 | 11.48 | 11.55 | 0.08 | 0.70% | 11.44 | 11.75 | 235421 | 27185.23 | 2.59% |
| 2025-02-25 | 11.32 | 11.47 | 0.09 | 0.79% | 11.23 | 11.66 | 302584 | 34768.36 | 3.33% |
| 2025-02-24 | 11.49 | 11.38 | -0.10 | -0.87% | 11.29 | 11.59 | 268351 | 30683.11 | 2.95% |
| 2025-02-21 | 11.35 | 11.48 | 0.42 | 3.80% | 11.22 | 11.53 | 369186 | 42060.67 | 4.06% |
| 2025-02-20 | 10.91 | 11.06 | 0.17 | 1.56% | 10.80 | 11.15 | 229028 | 25164.66 | 2.52% |
| 2025-02-19 | 10.59 | 10.89 | 0.30 | 2.83% | 10.56 | 10.90 | 182188 | 19649.06 | 2.00% |
| 2025-02-18 | 10.85 | 10.59 | -0.25 | -2.31% | 10.50 | 10.88 | 184904 | 19817.27 | 2.03% |
| 2025-02-17 | 10.79 | 10.84 | 0.06 | 0.56% | 10.71 | 10.89 | 164322 | 17733.51 | 1.81% |
| 2025-02-14 | 10.79 | 10.78 | -0.01 | -0.09% | 10.73 | 10.90 | 135406 | 14619.85 | 1.49% |
| 2025-02-13 | 10.97 | 10.79 | -0.20 | -1.82% | 10.78 | 10.98 | 153379 | 16644.70 | 1.69% |
| 2025-02-12 | 10.66 | 10.99 | 0.30 | 2.81% | 10.61 | 11.09 | 242995 | 26478.45 | 2.67% |
| 2025-02-11 | 10.84 | 10.69 | -0.16 | -1.47% | 10.51 | 10.84 | 165856 | 17654.94 | 1.82% |
| 2025-02-10 | 10.85 | 10.85 | 0.00 | 0.00% | 10.77 | 10.94 | 197911 | 21447.40 | 2.18% |
| 2025-02-07 | 10.55 | 10.85 | 0.30 | 2.84% | 10.50 | 10.99 | 259941 | 27959.17 | 2.86% |
| 2025-02-06 | 10.10 | 10.55 | 0.39 | 3.84% | 10.07 | 10.55 | 223992 | 23275.32 | 2.46% |
| 2025-02-05 | 10.20 | 10.16 | 0.04 | 0.40% | 10.05 | 10.32 | 145365 | 14803.82 | 1.60% |
| 2025-01-27 | 10.36 | 10.12 | -0.24 | -2.32% | 10.12 | 10.45 | 126769 | 13003.12 | 1.39% |
| 2025-01-24 | 10.28 | 10.36 | 0.09 | 0.88% | 10.24 | 10.38 | 139013 | 14340.30 | 1.53% |
| 2025-01-23 | 10.43 | 10.27 | -0.05 | -0.48% | 10.26 | 10.70 | 207472 | 21786.01 | 2.28% |
| 2025-01-22 | 10.16 | 10.32 | 0.10 | 0.98% | 10.09 | 10.44 | 208667 | 21498.55 | 2.29% |
| 2025-01-21 | 10.33 | 10.22 | -0.07 | -0.68% | 10.15 | 10.37 | 136336 | 13945.78 | 1.50% |
| 2025-01-20 | 10.47 | 10.29 | -0.04 | -0.39% | 10.24 | 10.50 | 160028 | 16564.07 | 1.76% |
| 2025-01-17 | 10.13 | 10.33 | 0.13 | 1.27% | 10.07 | 10.41 | 206435 | 21188.79 | 2.27% |
| 2025-01-16 | 10.20 | 10.20 | 0.06 | 0.59% | 10.07 | 10.42 | 183967 | 18824.55 | 2.02% |
| 2025-01-15 | 10.26 | 10.14 | -0.12 | -1.17% | 10.09 | 10.38 | 181571 | 18462.60 | 2.00% |
| 2025-01-14 | 9.80 | 10.26 | 0.47 | 4.80% | 9.73 | 10.29 | 206958 | 20854.32 | 2.28% |
| 2025-01-13 | 9.70 | 9.79 | -0.10 | -1.01% | 9.50 | 9.85 | 171232 | 16613.26 | 1.88% |
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。
