| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.80 | 13.30 | -1.12 | -7.77% | 13.30 | 13.97 | 601746 | 81518.28 | 7.12% |
| 2025-11-20 | 15.20 | 14.42 | -0.55 | -3.67% | 14.40 | 15.37 | 517011 | 75835.25 | 6.12% |
| 2025-11-19 | 15.14 | 14.97 | -0.33 | -2.16% | 14.50 | 15.18 | 701621 | 103806.95 | 8.30% |
| 2025-11-18 | 15.77 | 15.30 | -0.65 | -4.08% | 15.27 | 15.97 | 591587 | 91624.05 | 7.00% |
| 2025-11-17 | 15.58 | 15.95 | 0.44 | 2.84% | 15.58 | 16.50 | 753395 | 120303.04 | 8.91% |
| 2025-11-14 | 16.65 | 15.51 | -1.66 | -9.67% | 15.50 | 16.76 | 1358902 | 215940.09 | 16.08% |
| 2025-11-13 | 17.02 | 17.17 | 0.15 | 0.88% | 16.78 | 17.57 | 1294492 | 223621.12 | 15.32% |
| 2025-11-12 | 16.62 | 17.02 | 0.17 | 1.01% | 16.06 | 17.30 | 1387235 | 233049.83 | 16.41% |
| 2025-11-11 | 17.78 | 16.85 | -0.31 | -1.81% | 16.72 | 17.79 | 1420088 | 243912.58 | 16.80% |
| 2025-11-10 | 15.90 | 17.16 | 1.56 | 10.00% | 15.83 | 17.16 | 1564529 | 260368.39 | 18.51% |
| 2025-11-07 | 15.56 | 15.60 | -0.23 | -1.45% | 15.36 | 16.08 | 706781 | 111162.99 | 8.36% |
| 2025-11-06 | 16.01 | 15.83 | 0.44 | 2.86% | 15.45 | 16.34 | 809641 | 128463.54 | 9.58% |
| 2025-11-05 | 15.39 | 15.39 | -0.51 | -3.21% | 15.10 | 15.59 | 612676 | 94195.18 | 7.25% |
| 2025-11-04 | 16.12 | 15.90 | -0.26 | -1.61% | 15.71 | 16.32 | 567595 | 90296.38 | 6.72% |
| 2025-11-03 | 15.70 | 16.16 | 0.34 | 2.15% | 15.17 | 16.20 | 979046 | 153252.80 | 11.58% |
| 2025-10-31 | 16.10 | 15.82 | -0.86 | -5.16% | 15.81 | 16.55 | 1087450 | 174521.52 | 12.87% |
| 2025-10-30 | 17.08 | 16.68 | -0.16 | -0.95% | 16.48 | 17.97 | 1386506 | 237899.92 | 16.40% |
| 2025-10-29 | 16.73 | 16.84 | -0.14 | -0.82% | 16.53 | 17.46 | 998679 | 168356.70 | 11.82% |
| 2025-10-28 | 16.10 | 16.98 | 0.38 | 2.29% | 15.84 | 17.65 | 1578372 | 268707.53 | 18.67% |
| 2025-10-27 | 17.00 | 16.60 | -0.16 | -0.95% | 16.15 | 17.15 | 1182077 | 195189.25 | 13.99% |
| 2025-10-24 | 16.69 | 16.76 | 0.57 | 3.52% | 16.13 | 16.93 | 1258703 | 209718.02 | 14.89% |
| 2025-10-23 | 16.76 | 16.19 | -0.41 | -2.47% | 15.70 | 16.80 | 1031148 | 165354.84 | 12.20% |
| 2025-10-22 | 16.90 | 16.60 | -0.57 | -3.32% | 16.45 | 17.35 | 1272328 | 213615.39 | 15.05% |
| 2025-10-21 | 16.50 | 17.17 | -0.07 | -0.41% | 16.22 | 17.85 | 2259980 | 383860.25 | 26.74% |
| 2025-10-20 | 15.99 | 17.24 | 1.57 | 10.02% | 15.86 | 17.24 | 1341810 | 222457.47 | 15.87% |
| 2025-10-17 | 14.47 | 15.67 | 1.05 | 7.18% | 14.25 | 16.08 | 1585823 | 245280.64 | 18.76% |
| 2025-10-16 | 14.30 | 14.62 | 0.21 | 1.46% | 14.16 | 15.07 | 715078 | 105509.59 | 8.46% |
| 2025-10-15 | 14.45 | 14.41 | -0.06 | -0.41% | 14.13 | 14.60 | 473189 | 67709.01 | 5.60% |
| 2025-10-14 | 14.95 | 14.47 | -0.32 | -2.16% | 14.38 | 15.55 | 760346 | 113766.88 | 9.00% |
| 2025-10-13 | 13.79 | 14.79 | 0.23 | 1.58% | 13.79 | 14.89 | 743932 | 108069.34 | 8.80% |
| 2025-10-10 | 15.41 | 14.56 | -1.46 | -9.11% | 14.42 | 15.48 | 1221600 | 180021.20 | 14.45% |
| 2025-10-09 | 16.35 | 16.02 | 0.05 | 0.31% | 15.90 | 16.49 | 1344413 | 217651.20 | 15.91% |
| 2025-09-30 | 16.05 | 15.97 | 0.22 | 1.40% | 15.75 | 16.30 | 1275909 | 205236.08 | 15.10% |
| 2025-09-29 | 16.30 | 15.75 | -0.40 | -2.48% | 15.70 | 16.77 | 1458657 | 235720.34 | 17.26% |
| 2025-09-26 | 15.69 | 16.15 | 0.53 | 3.39% | 15.55 | 16.98 | 1652867 | 269208.84 | 19.55% |
| 2025-09-25 | 15.58 | 15.62 | 0.05 | 0.32% | 15.14 | 16.10 | 1347020 | 209111.25 | 15.94% |
| 2025-09-24 | 15.12 | 15.57 | 0.69 | 4.64% | 14.83 | 15.78 | 1562282 | 239954.66 | 18.48% |
| 2025-09-23 | 15.07 | 14.88 | -0.94 | -5.94% | 14.38 | 15.41 | 1816475 | 270135.66 | 21.49% |
| 2025-09-22 | 14.41 | 15.82 | 1.44 | 10.01% | 14.38 | 15.82 | 1894829 | 292017.88 | 22.42% |
| 2025-09-19 | 13.73 | 14.38 | 0.67 | 4.89% | 13.73 | 14.80 | 1444181 | 208312.55 | 17.09% |
| 2025-09-18 | 14.06 | 13.71 | -0.35 | -2.49% | 13.55 | 14.45 | 916944 | 128517.85 | 10.85% |
| 2025-09-17 | 14.30 | 14.06 | -0.30 | -2.09% | 13.98 | 14.55 | 858192 | 121510.22 | 10.15% |
| 2025-09-16 | 14.15 | 14.36 | 0.12 | 0.84% | 14.02 | 14.58 | 1096298 | 157641.73 | 12.97% |
| 2025-09-15 | 14.01 | 14.24 | 0.54 | 3.94% | 13.67 | 14.66 | 1359706 | 191709.56 | 16.09% |
| 2025-09-12 | 13.51 | 13.70 | 0.45 | 3.40% | 13.43 | 14.22 | 1324371 | 182807.41 | 15.67% |
| 2025-09-11 | 13.00 | 13.25 | 0.23 | 1.77% | 12.78 | 13.35 | 574045 | 75394.91 | 6.79% |
| 2025-09-10 | 12.92 | 13.02 | 0.16 | 1.24% | 12.78 | 13.28 | 466159 | 60795.64 | 5.52% |
| 2025-09-09 | 13.30 | 12.86 | -0.47 | -3.53% | 12.75 | 13.40 | 544605 | 70819.02 | 6.44% |
| 2025-09-08 | 12.93 | 13.33 | 0.28 | 2.15% | 12.75 | 13.67 | 840956 | 110426.66 | 9.95% |
| 2025-09-05 | 12.26 | 13.05 | 0.86 | 7.05% | 12.10 | 13.41 | 933128 | 120502.95 | 11.04% |
| 2025-09-04 | 12.81 | 12.19 | -0.62 | -4.84% | 11.90 | 12.92 | 563859 | 70220.85 | 6.67% |
| 2025-09-03 | 13.36 | 12.81 | -0.50 | -3.76% | 12.73 | 13.45 | 695247 | 90975.32 | 8.23% |
| 2025-09-02 | 13.75 | 13.31 | -0.68 | -4.86% | 13.22 | 14.00 | 1201388 | 162203.44 | 14.21% |
| 2025-09-01 | 13.08 | 13.99 | 1.27 | 9.98% | 13.08 | 13.99 | 1091925 | 148444.14 | 12.92% |
| 2025-08-29 | 12.98 | 12.72 | -0.34 | -2.60% | 12.67 | 12.98 | 405054 | 51733.94 | 4.79% |
| 2025-08-28 | 12.71 | 13.06 | 0.24 | 1.87% | 12.53 | 13.08 | 606891 | 78049.98 | 7.18% |
| 2025-08-27 | 13.58 | 12.82 | -0.47 | -3.54% | 12.81 | 13.64 | 831948 | 110126.86 | 9.84% |
| 2025-08-26 | 13.20 | 13.29 | 0.17 | 1.30% | 13.01 | 13.48 | 759646 | 100484.91 | 8.99% |
| 2025-08-25 | 13.15 | 13.12 | 0.03 | 0.23% | 12.88 | 13.30 | 837230 | 109643.55 | 9.91% |
| 2025-08-22 | 12.53 | 13.09 | 0.44 | 3.48% | 12.49 | 13.28 | 951395 | 123929.45 | 11.26% |
| 2025-08-21 | 12.53 | 12.65 | 0.16 | 1.28% | 12.36 | 12.87 | 816551 | 103258.50 | 9.66% |
| 2025-08-20 | 12.32 | 12.49 | 0.17 | 1.38% | 12.21 | 12.50 | 406353 | 50310.58 | 4.81% |
| 2025-08-19 | 12.40 | 12.32 | -0.06 | -0.48% | 12.27 | 12.44 | 398222 | 49148.08 | 4.71% |
| 2025-08-18 | 12.03 | 12.38 | 0.36 | 3.00% | 12.02 | 12.50 | 647774 | 79644.97 | 7.66% |
| 2025-08-15 | 11.93 | 12.02 | 0.02 | 0.17% | 11.93 | 12.09 | 317998 | 38221.98 | 3.76% |
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。
