| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.60 | 11.57 | -0.03 | -0.26% | 11.50 | 11.63 | 141085 | 16301.95 | 1.67% |
| 2025-07-31 | 11.63 | 11.60 | -0.11 | -0.94% | 11.57 | 11.83 | 190937 | 22308.21 | 2.26% |
| 2025-07-30 | 11.85 | 11.71 | -0.11 | -0.93% | 11.60 | 11.87 | 178526 | 20951.40 | 2.11% |
| 2025-07-29 | 11.85 | 11.82 | -0.05 | -0.42% | 11.71 | 11.88 | 184103 | 21676.48 | 2.18% |
| 2025-07-28 | 12.00 | 11.87 | -0.09 | -0.75% | 11.85 | 12.03 | 189327 | 22521.10 | 2.24% |
| 2025-07-25 | 11.81 | 11.96 | 0.16 | 1.36% | 11.77 | 12.06 | 299445 | 35596.75 | 3.54% |
| 2025-07-24 | 11.63 | 11.80 | 0.14 | 1.20% | 11.63 | 11.80 | 168206 | 19744.49 | 1.99% |
| 2025-07-23 | 11.71 | 11.66 | -0.10 | -0.85% | 11.65 | 11.82 | 190853 | 22349.60 | 2.26% |
| 2025-07-22 | 11.84 | 11.76 | -0.07 | -0.59% | 11.71 | 11.85 | 175742 | 20649.84 | 2.08% |
| 2025-07-21 | 11.75 | 11.83 | 0.03 | 0.25% | 11.73 | 11.85 | 153173 | 18092.08 | 1.81% |
| 2025-07-18 | 11.85 | 11.80 | -0.05 | -0.42% | 11.72 | 11.90 | 151593 | 17875.00 | 1.79% |
| 2025-07-17 | 11.75 | 11.85 | 0.09 | 0.77% | 11.67 | 11.85 | 153300 | 18113.86 | 1.81% |
| 2025-07-16 | 11.76 | 11.76 | 0.03 | 0.26% | 11.71 | 11.92 | 164621 | 19438.39 | 1.95% |
| 2025-07-15 | 11.85 | 11.73 | -0.23 | -1.92% | 11.59 | 11.87 | 298273 | 34911.12 | 3.53% |
| 2025-07-14 | 12.01 | 11.96 | -0.05 | -0.42% | 11.92 | 12.07 | 151247 | 18109.43 | 1.79% |
| 2025-07-11 | 11.98 | 12.01 | 0.03 | 0.25% | 11.86 | 12.08 | 221256 | 26516.20 | 2.62% |
| 2025-07-10 | 12.06 | 11.98 | -0.15 | -1.24% | 11.90 | 12.11 | 261878 | 31378.35 | 3.10% |
| 2025-07-09 | 12.30 | 12.13 | -0.22 | -1.78% | 12.09 | 12.36 | 358718 | 43745.75 | 4.24% |
| 2025-07-08 | 12.27 | 12.35 | 0.39 | 3.26% | 12.06 | 12.43 | 464820 | 57107.60 | 5.50% |
| 2025-07-07 | 12.06 | 11.96 | -0.15 | -1.24% | 11.91 | 12.08 | 217102 | 26022.81 | 2.57% |
| 2025-07-04 | 12.34 | 12.11 | -0.34 | -2.73% | 12.05 | 12.50 | 424294 | 51711.88 | 5.02% |
| 2025-07-03 | 12.12 | 12.45 | 0.35 | 2.89% | 12.10 | 12.90 | 618717 | 77054.56 | 7.32% |
| 2025-07-02 | 12.32 | 12.10 | -0.37 | -2.97% | 12.00 | 12.40 | 391690 | 47573.50 | 4.63% |
| 2025-07-01 | 12.47 | 12.47 | 0.00 | 0.00% | 12.39 | 12.69 | 433020 | 54190.61 | 5.12% |
| 2025-06-30 | 12.41 | 12.47 | 0.09 | 0.73% | 12.35 | 12.59 | 385419 | 47999.86 | 4.56% |
| 2025-06-27 | 12.41 | 12.38 | 0.09 | 0.73% | 12.31 | 12.56 | 410827 | 51057.50 | 4.86% |
| 2025-06-26 | 12.45 | 12.29 | -0.11 | -0.89% | 12.27 | 12.61 | 419865 | 52106.49 | 4.97% |
| 2025-06-25 | 12.32 | 12.40 | 0.25 | 2.06% | 12.15 | 12.80 | 571604 | 70642.42 | 6.76% |
| 2025-06-24 | 12.30 | 12.15 | 0.09 | 0.75% | 12.07 | 12.33 | 528053 | 64358.14 | 6.25% |
| 2025-06-23 | 11.60 | 12.06 | 0.26 | 2.20% | 11.47 | 12.13 | 391124 | 46768.71 | 4.63% |
| 2025-06-20 | 11.74 | 11.80 | 0.05 | 0.43% | 11.70 | 12.15 | 308803 | 36782.43 | 3.65% |
| 2025-06-19 | 11.91 | 11.75 | -0.21 | -1.76% | 11.70 | 12.16 | 328106 | 39100.63 | 3.88% |
| 2025-06-18 | 11.60 | 11.96 | 0.23 | 1.96% | 11.57 | 12.08 | 404201 | 47933.91 | 4.78% |
| 2025-06-17 | 11.56 | 11.73 | 0.09 | 0.77% | 11.48 | 11.85 | 257618 | 30069.72 | 3.05% |
| 2025-06-16 | 11.36 | 11.64 | 0.22 | 1.93% | 11.33 | 11.89 | 214744 | 24929.03 | 2.54% |
| 2025-06-13 | 11.83 | 11.42 | -0.49 | -4.11% | 11.40 | 11.89 | 353310 | 40845.31 | 4.18% |
| 2025-06-12 | 11.92 | 11.91 | -0.10 | -0.83% | 11.88 | 12.18 | 284607 | 34227.76 | 3.37% |
| 2025-06-11 | 11.79 | 12.01 | 0.21 | 1.78% | 11.76 | 12.50 | 459942 | 55786.48 | 5.44% |
| 2025-06-10 | 12.21 | 11.80 | -0.36 | -2.96% | 11.66 | 12.25 | 356595 | 42314.19 | 4.22% |
| 2025-06-09 | 12.06 | 12.16 | 0.04 | 0.33% | 12.06 | 12.20 | 295582 | 35884.91 | 3.50% |
| 2025-06-06 | 11.90 | 12.12 | 0.18 | 1.51% | 11.76 | 12.40 | 527513 | 64101.46 | 6.24% |
| 2025-06-05 | 11.71 | 11.94 | 0.19 | 1.62% | 11.68 | 11.99 | 222102 | 26350.76 | 2.63% |
| 2025-06-04 | 11.68 | 11.75 | -0.01 | -0.09% | 11.65 | 11.82 | 148325 | 17439.38 | 1.75% |
| 2025-06-03 | 11.55 | 11.76 | 0.07 | 0.60% | 11.53 | 11.85 | 141869 | 16653.78 | 1.68% |
| 2025-05-30 | 12.05 | 11.69 | -0.46 | -3.79% | 11.68 | 12.06 | 289032 | 34132.89 | 3.42% |
| 2025-05-29 | 12.03 | 12.15 | 0.12 | 1.00% | 11.94 | 12.20 | 302696 | 36628.91 | 3.58% |
| 2025-05-28 | 12.10 | 12.03 | -0.08 | -0.66% | 11.85 | 12.24 | 349817 | 42058.11 | 4.14% |
| 2025-05-27 | 12.33 | 12.11 | -0.20 | -1.62% | 12.06 | 12.40 | 307704 | 37380.55 | 3.64% |
| 2025-05-26 | 12.05 | 12.31 | 0.41 | 3.45% | 11.98 | 12.40 | 521063 | 63584.08 | 6.16% |
| 2025-05-23 | 12.35 | 11.90 | -0.41 | -3.33% | 11.88 | 12.38 | 349286 | 42187.76 | 4.13% |
| 2025-05-22 | 12.41 | 12.31 | -0.09 | -0.73% | 12.24 | 12.53 | 359603 | 44508.88 | 4.25% |
| 2025-05-21 | 12.83 | 12.40 | -0.43 | -3.35% | 12.36 | 12.85 | 755784 | 94646.07 | 8.94% |
| 2025-05-20 | 11.76 | 12.83 | 1.17 | 10.03% | 11.72 | 12.83 | 418917 | 52409.71 | 4.96% |
| 2025-05-19 | 11.56 | 11.66 | 0.34 | 3.00% | 11.37 | 11.83 | 284821 | 33072.39 | 3.37% |
| 2025-05-16 | 11.30 | 11.32 | -0.03 | -0.26% | 11.26 | 11.44 | 108153 | 12307.91 | 1.28% |
| 2025-05-15 | 11.73 | 11.35 | -0.38 | -3.24% | 11.29 | 11.74 | 212513 | 24348.30 | 2.51% |
| 2025-05-14 | 11.72 | 11.73 | 0.02 | 0.17% | 11.60 | 11.83 | 141659 | 16599.77 | 1.68% |
| 2025-05-13 | 12.02 | 11.71 | -0.11 | -0.93% | 11.67 | 12.02 | 146408 | 17286.38 | 1.73% |
| 2025-05-12 | 11.76 | 11.82 | 0.17 | 1.46% | 11.72 | 11.85 | 140909 | 16620.51 | 1.67% |
| 2025-05-09 | 11.94 | 11.65 | -0.35 | -2.92% | 11.64 | 11.95 | 182109 | 21377.32 | 2.15% |
| 2025-05-08 | 11.69 | 12.00 | 0.27 | 2.30% | 11.63 | 12.06 | 290419 | 34559.64 | 3.44% |
| 2025-05-07 | 11.89 | 11.73 | 0.03 | 0.26% | 11.59 | 11.99 | 229020 | 26938.16 | 2.71% |
| 2025-05-06 | 11.40 | 11.70 | 0.42 | 3.72% | 11.40 | 11.71 | 205651 | 23906.69 | 2.43% |
| 2025-04-30 | 11.08 | 11.28 | 0.22 | 1.99% | 11.02 | 11.36 | 161938 | 18209.88 | 1.92% |
| 2025-04-29 | 10.95 | 11.06 | 0.12 | 1.10% | 10.86 | 11.12 | 148470 | 16416.73 | 1.76% |
| 2025-04-28 | 11.12 | 10.94 | -0.19 | -1.71% | 10.93 | 11.18 | 147748 | 16268.39 | 1.75% |
| 2025-04-25 | 11.02 | 11.13 | -0.26 | -2.28% | 10.89 | 11.33 | 295595 | 32816.43 | 3.50% |
| 2025-04-24 | 11.85 | 11.39 | -0.27 | -2.32% | 11.36 | 11.85 | 206532 | 23750.88 | 2.44% |
| 2025-04-23 | 11.58 | 11.66 | 0.14 | 1.22% | 11.56 | 11.73 | 195047 | 22728.06 | 2.31% |
| 2025-04-22 | 11.52 | 11.52 | -0.01 | -0.09% | 11.42 | 11.73 | 202485 | 23362.49 | 2.40% |
| 2025-04-21 | 11.39 | 11.53 | 0.12 | 1.05% | 11.39 | 11.58 | 160775 | 18522.21 | 1.90% |
| 2025-04-18 | 11.41 | 11.41 | -0.07 | -0.61% | 11.29 | 11.51 | 149664 | 17045.94 | 1.77% |
| 2025-04-17 | 11.41 | 11.48 | -0.06 | -0.52% | 11.40 | 11.79 | 171416 | 19921.33 | 2.03% |
| 2025-04-16 | 11.70 | 11.54 | -0.26 | -2.20% | 11.39 | 11.85 | 188717 | 21898.90 | 2.23% |
| 2025-04-15 | 11.82 | 11.80 | -0.11 | -0.92% | 11.71 | 12.04 | 236756 | 28076.30 | 2.80% |
| 2025-04-14 | 12.01 | 11.91 | 0.19 | 1.62% | 11.81 | 12.28 | 320678 | 38381.75 | 3.79% |
| 2025-04-11 | 11.20 | 11.72 | 0.41 | 3.63% | 11.12 | 11.88 | 457540 | 53467.38 | 5.41% |
| 2025-04-10 | 11.24 | 11.31 | 0.30 | 2.72% | 11.24 | 11.61 | 355277 | 40557.34 | 4.20% |
| 2025-04-09 | 10.45 | 11.01 | 0.22 | 2.04% | 9.72 | 11.16 | 461838 | 48870.36 | 5.46% |
| 2025-04-08 | 11.35 | 10.79 | -0.76 | -6.58% | 10.40 | 11.67 | 520642 | 56748.58 | 6.16% |
万润科技(002654)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。
