| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.37 | 13.28 | -0.14 | -1.04% | 13.19 | 13.56 | 267306 | 35606.89 | 2.94% |
| 2025-10-09 | 13.85 | 13.42 | -0.33 | -2.40% | 13.39 | 14.02 | 453700 | 62174.16 | 4.99% |
| 2025-09-30 | 13.70 | 13.75 | 0.01 | 0.07% | 13.59 | 13.88 | 146994 | 20267.79 | 1.62% |
| 2025-09-29 | 13.60 | 13.74 | 0.14 | 1.03% | 13.58 | 13.83 | 141550 | 19397.54 | 1.56% |
| 2025-09-26 | 13.80 | 13.60 | -0.24 | -1.73% | 13.58 | 13.81 | 152345 | 20838.33 | 1.68% |
| 2025-09-25 | 13.70 | 13.84 | 0.07 | 0.51% | 13.59 | 13.96 | 222817 | 30841.18 | 2.45% |
| 2025-09-24 | 13.04 | 13.77 | 0.65 | 4.95% | 12.95 | 13.82 | 301346 | 40866.79 | 3.31% |
| 2025-09-23 | 13.20 | 13.12 | -0.14 | -1.06% | 12.78 | 13.29 | 172730 | 22388.82 | 1.90% |
| 2025-09-22 | 13.44 | 13.26 | -0.12 | -0.90% | 13.12 | 13.44 | 121637 | 16092.03 | 1.34% |
| 2025-09-19 | 13.36 | 13.38 | 0.05 | 0.38% | 13.28 | 13.65 | 172690 | 23232.47 | 1.90% |
| 2025-09-18 | 13.50 | 13.33 | -0.21 | -1.55% | 13.18 | 13.71 | 218226 | 29426.73 | 2.40% |
| 2025-09-17 | 13.56 | 13.54 | -0.06 | -0.44% | 13.46 | 13.73 | 179110 | 24303.70 | 1.97% |
| 2025-09-16 | 13.52 | 13.60 | 0.08 | 0.59% | 13.15 | 13.62 | 210554 | 28247.26 | 2.32% |
| 2025-09-15 | 13.70 | 13.52 | -0.23 | -1.67% | 13.51 | 13.74 | 182155 | 24750.95 | 2.00% |
| 2025-09-12 | 13.46 | 13.75 | 0.37 | 2.77% | 13.28 | 13.83 | 298235 | 40552.04 | 3.28% |
| 2025-09-11 | 13.15 | 13.38 | 0.26 | 1.98% | 13.12 | 13.38 | 142200 | 18883.89 | 1.56% |
| 2025-09-10 | 13.28 | 13.12 | -0.17 | -1.28% | 13.08 | 13.39 | 115283 | 15229.51 | 1.27% |
| 2025-09-09 | 13.47 | 13.29 | -0.26 | -1.92% | 13.23 | 13.52 | 141026 | 18859.76 | 1.55% |
| 2025-09-08 | 13.27 | 13.55 | 0.33 | 2.50% | 13.12 | 13.75 | 220404 | 29602.81 | 2.42% |
| 2025-09-05 | 12.72 | 13.22 | 0.54 | 4.26% | 12.70 | 13.24 | 164101 | 21354.38 | 1.80% |
| 2025-09-04 | 12.94 | 12.68 | -0.26 | -2.01% | 12.49 | 13.16 | 184576 | 23624.43 | 2.03% |
| 2025-09-03 | 13.18 | 12.94 | -0.21 | -1.60% | 12.92 | 13.26 | 141187 | 18457.83 | 1.55% |
| 2025-09-02 | 13.39 | 13.15 | -0.27 | -2.01% | 12.90 | 13.45 | 221722 | 29086.37 | 2.44% |
| 2025-09-01 | 13.68 | 13.42 | -0.21 | -1.54% | 13.40 | 13.71 | 188162 | 25428.20 | 2.07% |
| 2025-08-29 | 13.72 | 13.63 | -0.10 | -0.73% | 13.45 | 13.80 | 189871 | 25878.00 | 2.09% |
| 2025-08-28 | 13.45 | 13.73 | 0.30 | 2.23% | 13.37 | 13.79 | 197541 | 26841.08 | 2.17% |
| 2025-08-27 | 13.85 | 13.43 | -0.42 | -3.03% | 13.41 | 14.03 | 275076 | 37777.34 | 3.03% |
| 2025-08-26 | 13.80 | 13.85 | 0.03 | 0.22% | 13.75 | 13.95 | 191044 | 26476.00 | 2.10% |
| 2025-08-25 | 14.09 | 13.82 | -0.17 | -1.22% | 13.68 | 14.16 | 285416 | 39590.64 | 3.14% |
| 2025-08-22 | 13.38 | 13.99 | 0.67 | 5.03% | 13.35 | 14.04 | 387844 | 53710.96 | 4.27% |
| 2025-08-21 | 13.36 | 13.32 | -0.01 | -0.08% | 13.23 | 13.76 | 206097 | 27632.04 | 2.27% |
| 2025-08-20 | 12.98 | 13.33 | 0.33 | 2.54% | 12.87 | 13.35 | 201888 | 26596.74 | 2.22% |
| 2025-08-19 | 13.12 | 13.00 | -0.12 | -0.91% | 12.91 | 13.13 | 177674 | 23143.96 | 1.95% |
| 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% |
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。
