| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.10 | 14.85 | 0.00 | 0.00% | 14.65 | 15.35 | 728356 | 109196.41 | 8.62% |
| 2026-03-24 | 14.00 | 14.85 | 1.16 | 8.47% | 13.06 | 15.06 | 1037256 | 146407.83 | 12.27% |
| 2026-03-23 | 14.51 | 13.69 | -1.25 | -8.37% | 13.54 | 14.78 | 600764 | 84729.05 | 7.11% |
| 2026-03-20 | 15.92 | 14.94 | -0.90 | -5.68% | 14.89 | 16.01 | 578781 | 89077.20 | 6.85% |
| 2026-03-19 | 16.06 | 15.84 | -0.74 | -4.46% | 15.74 | 16.16 | 593336 | 94664.38 | 7.02% |
| 2026-03-18 | 15.79 | 16.58 | 1.05 | 6.76% | 15.75 | 16.71 | 874968 | 142188.91 | 10.35% |
| 2026-03-17 | 16.11 | 15.53 | -0.56 | -3.48% | 15.50 | 16.21 | 433401 | 68462.28 | 5.13% |
| 2026-03-16 | 15.41 | 16.09 | 0.65 | 4.21% | 15.39 | 16.35 | 655926 | 104442.88 | 7.76% |
| 2026-03-13 | 15.92 | 15.44 | -0.47 | -2.95% | 15.41 | 16.03 | 501445 | 78414.05 | 5.93% |
| 2026-03-12 | 16.10 | 15.91 | -0.15 | -0.93% | 15.83 | 16.48 | 842461 | 135633.23 | 9.97% |
| 2026-03-11 | 15.12 | 16.06 | 0.88 | 5.80% | 15.10 | 16.70 | 1473244 | 236890.67 | 17.43% |
| 2026-03-10 | 14.95 | 15.18 | 0.45 | 3.05% | 14.83 | 15.35 | 436283 | 66042.75 | 5.16% |
| 2026-03-09 | 14.29 | 14.73 | -0.03 | -0.20% | 14.10 | 14.79 | 490063 | 70484.02 | 5.80% |
| 2026-03-06 | 13.93 | 14.76 | 0.74 | 5.28% | 13.80 | 15.30 | 704129 | 103540.79 | 8.33% |
| 2026-03-05 | 13.82 | 14.02 | 0.58 | 4.32% | 13.82 | 14.28 | 468029 | 65914.63 | 5.54% |
| 2026-03-04 | 13.36 | 13.44 | 0.06 | 0.45% | 13.30 | 13.90 | 348121 | 47416.39 | 4.12% |
| 2026-03-03 | 14.69 | 13.38 | -1.28 | -8.73% | 13.32 | 14.74 | 604882 | 83651.20 | 7.16% |
| 2026-03-02 | 14.98 | 14.66 | -0.61 | -3.99% | 14.58 | 15.19 | 433200 | 63977.04 | 5.13% |
| 2026-02-27 | 15.24 | 15.27 | -0.07 | -0.46% | 15.02 | 15.40 | 291724 | 44281.71 | 3.45% |
| 2026-02-26 | 15.53 | 15.34 | -0.18 | -1.16% | 15.22 | 15.75 | 402429 | 61742.36 | 4.76% |
| 2026-02-25 | 15.16 | 15.52 | 0.25 | 1.64% | 15.12 | 15.66 | 528311 | 81469.68 | 6.25% |
| 2026-02-24 | 14.62 | 15.27 | 0.90 | 6.26% | 14.50 | 15.71 | 775312 | 118169.74 | 9.17% |
| 2026-02-13 | 14.02 | 14.37 | 0.41 | 2.94% | 13.95 | 14.98 | 634834 | 91782.10 | 7.51% |
| 2026-02-12 | 14.16 | 13.96 | -0.02 | -0.14% | 13.93 | 14.19 | 231806 | 32444.40 | 2.74% |
| 2026-02-11 | 14.03 | 13.98 | -0.09 | -0.64% | 13.96 | 14.26 | 230367 | 32488.55 | 2.73% |
| 2026-02-10 | 13.93 | 14.07 | 0.07 | 0.50% | 13.88 | 14.47 | 351767 | 49762.89 | 4.16% |
| 2026-02-09 | 13.98 | 14.00 | 0.25 | 1.82% | 13.81 | 14.02 | 290692 | 40478.64 | 3.44% |
| 2026-02-06 | 13.72 | 13.75 | -0.15 | -1.08% | 13.60 | 13.95 | 271292 | 37440.60 | 3.21% |
| 2026-02-05 | 13.71 | 13.90 | -0.04 | -0.29% | 13.57 | 14.18 | 553987 | 76834.22 | 6.55% |
| 2026-02-04 | 14.07 | 13.94 | -0.27 | -1.90% | 13.74 | 14.15 | 450935 | 62810.61 | 5.33% |
| 2026-02-03 | 14.30 | 14.21 | -0.16 | -1.11% | 13.75 | 14.39 | 740105 | 104364.66 | 8.76% |
| 2026-02-02 | 15.50 | 14.37 | -1.60 | -10.02% | 14.37 | 15.50 | 582646 | 85674.22 | 6.89% |
| 2026-01-30 | 15.26 | 15.97 | 0.56 | 3.63% | 15.08 | 16.14 | 808511 | 126601.80 | 9.57% |
| 2026-01-29 | 15.71 | 15.41 | -0.21 | -1.34% | 15.34 | 16.23 | 611788 | 96522.95 | 7.24% |
| 2026-01-28 | 15.98 | 15.62 | -0.22 | -1.39% | 15.53 | 16.06 | 420626 | 66274.18 | 4.98% |
| 2026-01-27 | 15.67 | 15.84 | 0.04 | 0.25% | 15.22 | 15.92 | 468756 | 73276.28 | 5.55% |
| 2026-01-26 | 16.38 | 15.80 | -0.35 | -2.17% | 15.55 | 16.66 | 624702 | 99712.91 | 7.39% |
| 2026-01-23 | 15.98 | 16.15 | 0.01 | 0.06% | 15.85 | 16.43 | 627666 | 100893.33 | 7.43% |
| 2026-01-22 | 16.85 | 16.14 | -0.18 | -1.10% | 16.06 | 16.87 | 806239 | 131402.53 | 9.54% |
| 2026-01-21 | 16.12 | 16.32 | 0.27 | 1.68% | 16.06 | 16.59 | 908862 | 148390.91 | 10.75% |
| 2026-01-20 | 15.80 | 16.05 | 0.07 | 0.44% | 15.70 | 16.56 | 932006 | 149552.08 | 11.03% |
| 2026-01-19 | 15.74 | 15.98 | 0.20 | 1.27% | 15.54 | 16.17 | 864607 | 137386.36 | 10.23% |
| 2026-01-16 | 15.45 | 15.78 | 0.58 | 3.82% | 15.17 | 16.06 | 980167 | 153265.67 | 11.60% |
| 2026-01-15 | 15.02 | 15.20 | -0.05 | -0.33% | 14.71 | 15.34 | 471208 | 70682.96 | 5.57% |
| 2026-01-14 | 15.61 | 15.25 | -0.13 | -0.85% | 14.92 | 15.71 | 684904 | 105027.63 | 8.10% |
| 2026-01-13 | 15.64 | 15.38 | -0.25 | -1.60% | 15.30 | 16.05 | 719779 | 112814.62 | 8.52% |
| 2026-01-12 | 15.46 | 15.63 | 0.43 | 2.83% | 15.40 | 15.75 | 671514 | 104750.39 | 7.94% |
| 2026-01-09 | 15.17 | 15.20 | -0.12 | -0.78% | 15.00 | 15.35 | 554106 | 84233.04 | 6.56% |
| 2026-01-08 | 15.22 | 15.32 | 0.04 | 0.26% | 15.22 | 15.70 | 789248 | 121990.44 | 9.34% |
| 2026-01-07 | 15.58 | 15.28 | 0.20 | 1.33% | 15.15 | 15.96 | 1109466 | 171479.33 | 13.13% |
| 2026-01-06 | 14.60 | 15.08 | 0.52 | 3.57% | 14.56 | 15.25 | 760840 | 114185.41 | 9.00% |
| 2026-01-05 | 14.34 | 14.56 | 0.49 | 3.48% | 14.28 | 14.60 | 493590 | 71417.17 | 5.84% |
| 2025-12-31 | 14.60 | 14.07 | -0.20 | -1.40% | 14.06 | 14.68 | 416158 | 59269.79 | 4.92% |
| 2025-12-30 | 14.20 | 14.27 | 0.02 | 0.14% | 14.18 | 14.50 | 281575 | 40430.79 | 3.33% |
| 2025-12-29 | 14.39 | 14.25 | -0.12 | -0.84% | 14.17 | 14.60 | 288665 | 41421.33 | 3.42% |
| 2025-12-26 | 14.35 | 14.37 | -0.06 | -0.42% | 14.27 | 14.74 | 381665 | 55345.38 | 4.52% |
| 2025-12-25 | 14.46 | 14.43 | -0.01 | -0.07% | 14.30 | 14.74 | 424256 | 61464.64 | 5.02% |
| 2025-12-24 | 14.17 | 14.44 | 0.28 | 1.98% | 14.17 | 14.50 | 394276 | 56672.04 | 4.66% |
| 2025-12-23 | 14.30 | 14.16 | -0.25 | -1.73% | 14.10 | 14.47 | 426616 | 60823.32 | 5.05% |
| 2025-12-22 | 14.10 | 14.41 | 0.27 | 1.91% | 14.10 | 14.70 | 649070 | 93847.07 | 7.68% |
| 2025-12-19 | 14.15 | 14.14 | 0.21 | 1.51% | 13.85 | 14.29 | 843229 | 118561.72 | 9.98% |
| 2025-12-18 | 13.03 | 13.93 | 0.98 | 7.57% | 13.03 | 14.25 | 1115984 | 154863.41 | 13.20% |
| 2025-12-17 | 12.75 | 12.95 | 0.20 | 1.57% | 12.62 | 13.02 | 205912 | 26401.15 | 2.44% |
| 2025-12-16 | 13.05 | 12.75 | -0.32 | -2.45% | 12.69 | 13.13 | 245946 | 31546.96 | 2.91% |
| 2025-12-15 | 13.27 | 13.07 | -0.44 | -3.26% | 13.03 | 13.31 | 269941 | 35564.53 | 3.19% |
| 2025-12-12 | 13.33 | 13.51 | 0.16 | 1.20% | 13.26 | 13.55 | 220369 | 29615.67 | 2.61% |
| 2025-12-11 | 13.72 | 13.35 | -0.27 | -1.98% | 13.33 | 13.76 | 237420 | 31967.38 | 2.81% |
| 2025-12-10 | 13.60 | 13.62 | -0.06 | -0.44% | 13.43 | 13.64 | 226397 | 30596.14 | 2.68% |
| 2025-12-09 | 13.91 | 13.68 | -0.31 | -2.22% | 13.63 | 14.03 | 353909 | 48838.96 | 4.19% |
| 2025-12-08 | 13.68 | 13.99 | 0.36 | 2.64% | 13.68 | 14.12 | 451775 | 62924.08 | 5.34% |
| 2025-12-05 | 13.71 | 13.63 | -0.22 | -1.59% | 13.46 | 13.78 | 325026 | 44251.85 | 3.85% |
| 2025-12-04 | 13.22 | 13.85 | 0.50 | 3.75% | 12.97 | 13.87 | 511584 | 68933.16 | 6.05% |
| 2025-12-03 | 13.73 | 13.35 | -0.42 | -3.05% | 13.30 | 13.74 | 343701 | 46220.88 | 4.07% |
| 2025-12-02 | 13.93 | 13.77 | -0.16 | -1.15% | 13.72 | 13.93 | 225359 | 31104.80 | 2.67% |
| 2025-12-01 | 13.79 | 13.93 | 0.15 | 1.09% | 13.72 | 14.06 | 373171 | 51760.71 | 4.41% |
| 2025-11-28 | 13.35 | 13.78 | 0.32 | 2.38% | 13.30 | 13.83 | 359824 | 48920.59 | 4.26% |
| 2025-11-27 | 13.50 | 13.46 | -0.05 | -0.37% | 13.43 | 13.75 | 289015 | 39267.64 | 3.42% |
| 2025-11-26 | 13.60 | 13.51 | -0.19 | -1.39% | 13.46 | 13.73 | 310371 | 42188.38 | 3.67% |
| 2025-11-25 | 13.81 | 13.70 | 0.14 | 1.03% | 13.70 | 13.95 | 366188 | 50619.57 | 4.33% |
| 2025-11-24 | 13.46 | 13.56 | 0.26 | 1.95% | 13.23 | 13.67 | 347299 | 46750.60 | 4.11% |
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。
