| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.18 | 12.00 | -0.20 | -1.64% | 11.89 | 12.30 | 482391 | 58389.81 | 5.71% |
| 2025-08-13 | 12.31 | 12.20 | -0.22 | -1.77% | 12.15 | 12.39 | 460201 | 56278.00 | 5.44% |
| 2025-08-12 | 12.26 | 12.42 | 0.19 | 1.55% | 12.16 | 12.46 | 738404 | 91025.33 | 8.74% |
| 2025-08-11 | 11.76 | 12.23 | 0.64 | 5.52% | 11.75 | 12.75 | 882393 | 107894.49 | 10.44% |
| 2025-08-08 | 11.74 | 11.59 | -0.21 | -1.78% | 11.58 | 11.78 | 197515 | 22980.10 | 2.34% |
| 2025-08-07 | 11.75 | 11.80 | 0.03 | 0.25% | 11.74 | 11.95 | 280391 | 33165.90 | 3.32% |
| 2025-08-06 | 11.68 | 11.77 | 0.09 | 0.77% | 11.61 | 11.79 | 167069 | 19602.94 | 1.98% |
| 2025-08-05 | 11.62 | 11.68 | 0.06 | 0.52% | 11.62 | 11.72 | 114635 | 13383.62 | 1.36% |
| 2025-08-04 | 11.56 | 11.62 | 0.05 | 0.43% | 11.48 | 11.62 | 115304 | 13341.88 | 1.36% |
| 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% |
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。
