| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.35 | 10.79 | -0.76 | -6.58% | 10.40 | 11.67 | 520642 | 56748.58 | 6.16% |
| 2025-04-07 | 11.56 | 11.55 | -1.28 | -9.98% | 11.55 | 12.29 | 274751 | 31968.85 | 3.25% |
| 2025-04-03 | 12.67 | 12.83 | 0.03 | 0.23% | 12.60 | 13.28 | 454883 | 58962.75 | 5.38% |
| 2025-04-02 | 12.23 | 12.80 | 0.54 | 4.40% | 12.21 | 12.85 | 473761 | 59647.20 | 5.61% |
| 2025-04-01 | 12.34 | 12.26 | -0.04 | -0.33% | 12.25 | 12.43 | 177660 | 21915.47 | 2.10% |
| 2025-03-31 | 12.30 | 12.30 | -0.17 | -1.36% | 11.98 | 12.37 | 286384 | 34837.48 | 3.39% |
| 2025-03-28 | 12.55 | 12.47 | -0.02 | -0.16% | 12.45 | 13.04 | 341751 | 43180.65 | 4.04% |
| 2025-03-27 | 12.38 | 12.49 | 0.06 | 0.48% | 12.22 | 12.72 | 260501 | 32554.70 | 3.08% |
| 2025-03-26 | 12.46 | 12.43 | 0.02 | 0.16% | 12.40 | 12.65 | 216247 | 27058.15 | 2.56% |
| 2025-03-25 | 12.73 | 12.41 | -0.29 | -2.28% | 12.29 | 12.80 | 272581 | 34002.61 | 3.22% |
| 2025-03-24 | 13.21 | 12.70 | -0.53 | -4.01% | 12.34 | 13.29 | 452548 | 57623.35 | 5.35% |
| 2025-03-21 | 13.62 | 13.23 | -0.53 | -3.85% | 13.21 | 13.69 | 409968 | 54837.48 | 4.85% |
| 2025-03-20 | 14.06 | 13.76 | -0.29 | -2.06% | 13.73 | 14.19 | 349177 | 48533.60 | 4.13% |
| 2025-03-19 | 14.40 | 14.05 | -0.50 | -3.44% | 14.00 | 14.49 | 414781 | 58707.75 | 4.91% |
| 2025-03-18 | 14.43 | 14.55 | 0.14 | 0.97% | 14.30 | 14.98 | 580427 | 85107.67 | 6.87% |
| 2025-03-17 | 14.14 | 14.41 | 0.23 | 1.62% | 14.04 | 14.90 | 507651 | 73374.99 | 6.01% |
| 2025-03-14 | 13.88 | 14.18 | 0.50 | 3.65% | 13.60 | 14.29 | 521274 | 72934.20 | 6.17% |
| 2025-03-13 | 14.50 | 13.68 | -0.84 | -5.79% | 13.67 | 14.50 | 664351 | 92602.99 | 7.86% |
| 2025-03-12 | 14.66 | 14.52 | 0.01 | 0.07% | 14.49 | 14.94 | 583400 | 85758.32 | 6.90% |
| 2025-03-11 | 14.38 | 14.51 | -0.38 | -2.55% | 14.38 | 14.76 | 604467 | 87759.84 | 7.15% |
| 2025-03-10 | 15.06 | 14.89 | -0.14 | -0.93% | 14.75 | 15.52 | 959855 | 145126.12 | 11.36% |
| 2025-03-07 | 14.80 | 15.03 | 0.20 | 1.35% | 14.62 | 15.88 | 1337363 | 202834.72 | 15.82% |
| 2025-03-06 | 14.50 | 14.83 | 0.32 | 2.21% | 14.42 | 15.01 | 931850 | 138097.61 | 11.02% |
| 2025-03-05 | 14.91 | 14.51 | -0.40 | -2.68% | 14.19 | 14.93 | 877121 | 127261.11 | 10.38% |
| 2025-03-04 | 13.91 | 14.91 | 0.87 | 6.20% | 13.76 | 15.25 | 1295134 | 190086.20 | 15.32% |
| 2025-03-03 | 14.95 | 14.04 | -0.65 | -4.42% | 13.85 | 15.23 | 1071487 | 154931.00 | 12.68% |
| 2025-02-28 | 14.96 | 14.69 | -0.71 | -4.61% | 14.53 | 16.00 | 1434123 | 216799.75 | 16.97% |
| 2025-02-27 | 15.00 | 15.40 | 0.41 | 2.74% | 14.65 | 16.40 | 2174354 | 331636.69 | 25.72% |
| 2025-02-26 | 13.64 | 14.99 | 1.36 | 9.98% | 13.27 | 14.99 | 1168661 | 164123.16 | 13.83% |
| 2025-02-25 | 13.60 | 13.63 | -0.28 | -2.01% | 13.49 | 14.36 | 912540 | 126137.00 | 10.80% |
| 2025-02-24 | 13.15 | 13.91 | 0.86 | 6.59% | 12.87 | 14.05 | 1261844 | 171189.28 | 14.93% |
| 2025-02-21 | 12.47 | 13.05 | 0.54 | 4.32% | 12.34 | 13.20 | 654096 | 83974.30 | 7.74% |
| 2025-02-20 | 12.61 | 12.51 | -0.16 | -1.26% | 12.38 | 12.66 | 271052 | 33876.12 | 3.21% |
| 2025-02-19 | 12.13 | 12.67 | 0.49 | 4.02% | 12.13 | 12.68 | 350076 | 43699.77 | 4.14% |
| 2025-02-18 | 12.77 | 12.18 | -0.59 | -4.62% | 12.08 | 12.78 | 338277 | 42050.93 | 4.00% |
| 2025-02-17 | 12.59 | 12.77 | 0.22 | 1.75% | 12.57 | 12.78 | 361354 | 45872.52 | 4.28% |
| 2025-02-14 | 12.57 | 12.55 | -0.07 | -0.55% | 12.39 | 12.65 | 251494 | 31489.08 | 2.98% |
| 2025-02-13 | 12.78 | 12.62 | -0.16 | -1.25% | 12.56 | 12.78 | 277684 | 35192.38 | 3.29% |
| 2025-02-12 | 12.51 | 12.78 | 0.20 | 1.59% | 12.48 | 12.79 | 340607 | 43233.33 | 4.03% |
| 2025-02-11 | 12.77 | 12.58 | -0.25 | -1.95% | 12.57 | 12.93 | 366293 | 46431.50 | 4.33% |
| 2025-02-10 | 12.54 | 12.83 | 0.32 | 2.56% | 12.47 | 12.85 | 458601 | 58431.10 | 5.43% |
| 2025-02-07 | 12.45 | 12.51 | 0.03 | 0.24% | 12.31 | 12.74 | 553959 | 69325.61 | 6.55% |
| 2025-02-06 | 12.12 | 12.48 | 0.45 | 3.74% | 11.88 | 12.49 | 481194 | 59034.09 | 5.69% |
| 2025-02-05 | 11.78 | 12.03 | 0.48 | 4.16% | 11.70 | 12.34 | 397016 | 47507.79 | 4.70% |
| 2025-01-27 | 12.05 | 11.55 | -0.42 | -3.51% | 11.55 | 12.12 | 252952 | 29732.92 | 2.99% |
| 2025-01-24 | 11.65 | 11.97 | 0.45 | 3.91% | 11.57 | 11.99 | 329880 | 39019.72 | 3.90% |
| 2025-01-23 | 11.79 | 11.52 | -0.09 | -0.78% | 11.51 | 12.02 | 225884 | 26588.86 | 2.67% |
| 2025-01-22 | 11.80 | 11.61 | -0.21 | -1.78% | 11.56 | 11.82 | 137578 | 16062.44 | 1.63% |
| 2025-01-21 | 11.90 | 11.82 | 0.02 | 0.17% | 11.59 | 11.93 | 170240 | 19976.70 | 2.01% |
| 2025-01-20 | 11.97 | 11.80 | -0.03 | -0.25% | 11.76 | 12.05 | 185759 | 22062.09 | 2.20% |
| 2025-01-17 | 11.75 | 11.83 | -0.06 | -0.50% | 11.66 | 12.04 | 254751 | 30133.77 | 3.01% |
| 2025-01-16 | 12.00 | 11.89 | 0.19 | 1.62% | 11.71 | 12.16 | 293309 | 34958.81 | 3.47% |
| 2025-01-15 | 11.90 | 11.70 | -0.05 | -0.43% | 11.63 | 11.95 | 270332 | 31846.12 | 3.20% |
| 2025-01-14 | 11.18 | 11.75 | 0.70 | 6.33% | 11.05 | 11.75 | 329500 | 37889.38 | 3.90% |
| 2025-01-13 | 10.84 | 11.05 | 0.05 | 0.45% | 10.60 | 11.07 | 196349 | 21363.59 | 2.32% |
| 2025-01-10 | 11.40 | 11.00 | -0.43 | -3.76% | 10.98 | 11.56 | 208985 | 23607.60 | 2.47% |
| 2025-01-09 | 11.28 | 11.43 | 0.08 | 0.70% | 11.24 | 11.55 | 206665 | 23693.52 | 2.45% |
| 2025-01-08 | 11.27 | 11.35 | 0.02 | 0.18% | 10.89 | 11.51 | 268684 | 30171.29 | 3.18% |
| 2025-01-07 | 11.01 | 11.33 | 0.32 | 2.91% | 11.01 | 11.33 | 225699 | 25284.05 | 2.67% |
| 2025-01-06 | 11.15 | 11.01 | -0.12 | -1.08% | 10.84 | 11.29 | 238384 | 26385.13 | 2.82% |
| 2025-01-03 | 11.81 | 11.13 | -0.63 | -5.36% | 11.08 | 11.90 | 288311 | 32857.26 | 3.41% |
| 2025-01-02 | 12.13 | 11.76 | -0.37 | -3.05% | 11.60 | 12.30 | 264960 | 31729.27 | 3.13% |
| 2024-12-31 | 12.73 | 12.13 | -0.61 | -4.79% | 12.12 | 12.84 | 287239 | 35574.95 | 3.40% |
| 2024-12-30 | 12.80 | 12.74 | -0.17 | -1.32% | 12.65 | 13.00 | 214016 | 27411.01 | 2.53% |
| 2024-12-27 | 12.83 | 12.91 | 0.06 | 0.47% | 12.75 | 13.24 | 312374 | 40818.57 | 3.70% |
| 2024-12-26 | 12.75 | 12.85 | 0.10 | 0.78% | 12.70 | 13.01 | 194701 | 25106.83 | 2.30% |
| 2024-12-25 | 13.20 | 12.75 | -0.49 | -3.70% | 12.68 | 13.20 | 253442 | 32546.02 | 3.00% |
| 2024-12-24 | 13.04 | 13.24 | 0.32 | 2.48% | 12.66 | 13.25 | 327433 | 42395.71 | 3.87% |
| 2024-12-23 | 13.40 | 12.92 | -0.58 | -4.30% | 12.86 | 13.50 | 359046 | 47058.75 | 4.25% |
| 2024-12-20 | 13.10 | 13.50 | 0.35 | 2.66% | 13.03 | 13.84 | 459249 | 62019.35 | 5.43% |
| 2024-12-19 | 13.15 | 13.15 | -0.17 | -1.28% | 12.96 | 13.29 | 293379 | 38466.02 | 3.47% |
| 2024-12-18 | 13.02 | 13.32 | 0.30 | 2.30% | 12.80 | 13.50 | 365806 | 48287.79 | 4.33% |
| 2024-12-17 | 13.59 | 13.02 | -0.64 | -4.69% | 12.95 | 13.67 | 426422 | 56441.07 | 5.04% |
| 2024-12-16 | 14.07 | 13.66 | -0.54 | -3.80% | 13.51 | 14.18 | 456322 | 63109.45 | 5.40% |
| 2024-12-13 | 14.08 | 14.20 | 0.00 | 0.00% | 13.98 | 14.49 | 717457 | 102203.01 | 8.49% |
| 2024-12-12 | 14.08 | 14.20 | 0.12 | 0.85% | 13.86 | 14.24 | 496174 | 69525.38 | 5.87% |
| 2024-12-11 | 13.57 | 14.08 | 0.28 | 2.03% | 13.57 | 14.19 | 609920 | 85311.25 | 7.22% |
| 2024-12-10 | 14.21 | 13.80 | -0.24 | -1.71% | 13.70 | 14.42 | 994359 | 138562.94 | 11.76% |
| 2024-12-09 | 14.05 | 14.04 | -1.56 | -10.00% | 14.04 | 14.69 | 1138037 | 161102.06 | 13.46% |
| 2024-12-06 | 15.62 | 15.60 | -0.25 | -1.58% | 15.38 | 15.90 | 685608 | 107087.34 | 8.11% |
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。
