| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.45 | 14.84 | 0.70 | 4.95% | 14.40 | 14.97 | 80256 | 11780.39 | 3.11% |
| 2026-03-23 | 14.82 | 14.14 | -1.04 | -6.85% | 13.98 | 15.00 | 92020 | 13291.01 | 3.57% |
| 2026-03-20 | 15.75 | 15.18 | -0.51 | -3.25% | 15.16 | 15.86 | 46157 | 7135.40 | 1.79% |
| 2026-03-19 | 15.75 | 15.69 | -0.22 | -1.38% | 15.53 | 15.91 | 45536 | 7137.88 | 1.76% |
| 2026-03-18 | 15.52 | 15.91 | 0.52 | 3.38% | 15.33 | 16.00 | 56446 | 8846.81 | 2.19% |
| 2026-03-17 | 15.83 | 15.39 | -0.48 | -3.02% | 15.34 | 15.87 | 62715 | 9763.47 | 2.43% |
| 2026-03-16 | 15.99 | 15.87 | -0.07 | -0.44% | 15.75 | 16.13 | 61572 | 9797.56 | 2.39% |
| 2026-03-13 | 16.58 | 15.94 | -0.61 | -3.69% | 15.82 | 16.74 | 85889 | 13870.11 | 3.33% |
| 2026-03-12 | 16.00 | 16.55 | 0.53 | 3.31% | 15.98 | 16.83 | 102352 | 16891.73 | 3.97% |
| 2026-03-11 | 16.02 | 16.02 | -0.03 | -0.19% | 15.81 | 16.14 | 71569 | 11451.71 | 2.77% |
| 2026-03-10 | 15.82 | 16.05 | 0.26 | 1.65% | 15.60 | 16.08 | 77905 | 12376.56 | 3.02% |
| 2026-03-09 | 15.89 | 15.79 | -0.21 | -1.31% | 15.35 | 15.89 | 95012 | 14812.26 | 3.68% |
| 2026-03-06 | 15.46 | 16.00 | 0.84 | 5.54% | 15.05 | 16.04 | 124309 | 19542.24 | 4.82% |
| 2026-03-05 | 15.58 | 15.16 | -0.29 | -1.88% | 14.99 | 15.95 | 120360 | 18276.52 | 4.66% |
| 2026-03-04 | 14.40 | 15.45 | 1.01 | 6.99% | 14.31 | 15.55 | 132574 | 19914.73 | 5.14% |
| 2026-03-03 | 15.01 | 14.44 | -0.35 | -2.37% | 14.43 | 15.12 | 96756 | 14271.33 | 3.75% |
| 2026-03-02 | 15.53 | 14.79 | -0.88 | -5.62% | 14.74 | 15.93 | 138856 | 21103.72 | 5.38% |
| 2026-02-27 | 15.43 | 15.67 | 0.24 | 1.56% | 15.33 | 15.78 | 78808 | 12289.58 | 3.05% |
| 2026-02-26 | 15.50 | 15.43 | -0.06 | -0.39% | 15.36 | 15.74 | 52630 | 8143.49 | 2.04% |
| 2026-02-25 | 15.41 | 15.49 | 0.16 | 1.04% | 15.20 | 15.68 | 70229 | 10831.28 | 2.72% |
| 2026-02-24 | 15.90 | 15.33 | -0.28 | -1.79% | 15.23 | 15.90 | 72802 | 11227.25 | 2.82% |
| 2026-02-13 | 15.87 | 15.61 | -0.20 | -1.27% | 15.60 | 15.98 | 73681 | 11612.95 | 2.85% |
| 2026-02-12 | 16.38 | 15.81 | -0.57 | -3.48% | 15.79 | 16.50 | 72330 | 11613.26 | 2.80% |
| 2026-02-11 | 16.32 | 16.38 | 0.29 | 1.80% | 16.21 | 16.78 | 89076 | 14716.48 | 3.45% |
| 2026-02-10 | 16.64 | 16.09 | -0.40 | -2.43% | 16.05 | 16.64 | 88608 | 14372.37 | 3.43% |
| 2026-02-09 | 16.25 | 16.49 | 0.62 | 3.91% | 16.25 | 16.66 | 138403 | 22763.61 | 5.36% |
| 2026-02-06 | 15.71 | 15.87 | 0.16 | 1.02% | 15.55 | 16.08 | 121891 | 19326.41 | 4.72% |
| 2026-02-05 | 15.44 | 15.71 | 0.20 | 1.29% | 15.35 | 16.07 | 131466 | 20643.25 | 5.09% |
| 2026-02-04 | 15.61 | 15.51 | -0.19 | -1.21% | 15.24 | 15.89 | 125107 | 19392.57 | 4.85% |
| 2026-02-03 | 15.80 | 15.70 | 0.44 | 2.88% | 15.18 | 15.84 | 183092 | 28309.53 | 7.09% |
| 2026-02-02 | 14.63 | 15.26 | 0.87 | 6.05% | 14.41 | 15.80 | 285326 | 43888.10 | 11.06% |
| 2026-01-30 | 14.20 | 14.39 | 0.73 | 5.34% | 13.65 | 14.66 | 291626 | 41524.12 | 11.30% |
| 2026-01-29 | 13.06 | 13.66 | 0.63 | 4.83% | 12.86 | 13.91 | 137740 | 18472.05 | 5.34% |
| 2026-01-28 | 13.35 | 13.03 | -0.32 | -2.40% | 13.02 | 13.35 | 48878 | 6410.62 | 1.89% |
| 2026-01-27 | 13.40 | 13.35 | -0.09 | -0.67% | 12.99 | 13.43 | 54094 | 7136.84 | 2.10% |
| 2026-01-26 | 13.56 | 13.44 | -0.06 | -0.44% | 13.21 | 13.56 | 61261 | 8199.20 | 2.37% |
| 2026-01-23 | 13.56 | 13.50 | -0.05 | -0.37% | 13.43 | 13.66 | 50119 | 6767.06 | 1.94% |
| 2026-01-22 | 13.43 | 13.55 | 0.10 | 0.74% | 13.34 | 13.73 | 40819 | 5525.91 | 1.58% |
| 2026-01-21 | 13.78 | 13.45 | -0.21 | -1.54% | 13.32 | 13.80 | 61272 | 8273.93 | 2.37% |
| 2026-01-20 | 13.80 | 13.66 | -0.14 | -1.01% | 13.58 | 13.94 | 66922 | 9192.93 | 2.59% |
| 2026-01-19 | 13.90 | 13.80 | -0.15 | -1.08% | 13.73 | 14.43 | 127469 | 17881.95 | 4.94% |
| 2026-01-16 | 13.06 | 13.95 | 0.91 | 6.98% | 13.06 | 14.20 | 202910 | 28230.93 | 7.86% |
| 2026-01-15 | 12.65 | 13.04 | 0.40 | 3.16% | 12.56 | 13.33 | 94172 | 12305.15 | 3.65% |
| 2026-01-14 | 12.77 | 12.64 | -0.13 | -1.02% | 12.45 | 12.90 | 63416 | 8056.29 | 2.46% |
| 2026-01-13 | 12.79 | 12.77 | 0.02 | 0.16% | 12.68 | 13.09 | 63382 | 8163.67 | 2.46% |
| 2026-01-12 | 12.72 | 12.75 | 0.05 | 0.39% | 12.62 | 12.82 | 44392 | 5649.82 | 1.72% |
| 2026-01-09 | 12.57 | 12.70 | 0.12 | 0.95% | 12.48 | 12.71 | 42540 | 5359.53 | 1.65% |
| 2026-01-08 | 12.44 | 12.58 | 0.14 | 1.13% | 12.35 | 12.63 | 32778 | 4106.94 | 1.27% |
| 2026-01-07 | 12.48 | 12.44 | -0.03 | -0.24% | 12.35 | 12.79 | 51100 | 6404.36 | 1.98% |
| 2026-01-06 | 12.68 | 12.47 | -0.17 | -1.34% | 12.45 | 12.71 | 36886 | 4619.64 | 1.43% |
| 2026-01-05 | 12.16 | 12.64 | 0.49 | 4.03% | 12.13 | 12.67 | 52477 | 6537.87 | 2.03% |
| 2025-12-31 | 12.04 | 12.15 | 0.13 | 1.08% | 11.98 | 12.32 | 33189 | 4026.71 | 1.29% |
| 2025-12-30 | 12.11 | 12.02 | -0.09 | -0.74% | 11.96 | 12.15 | 29833 | 3596.40 | 1.16% |
| 2025-12-29 | 12.20 | 12.11 | -0.15 | -1.22% | 12.06 | 12.25 | 27853 | 3377.40 | 1.08% |
| 2025-12-26 | 12.48 | 12.26 | -0.14 | -1.13% | 12.21 | 12.48 | 31099 | 3827.30 | 1.20% |
| 2025-12-25 | 12.31 | 12.40 | 0.08 | 0.65% | 12.26 | 12.42 | 24672 | 3044.24 | 0.96% |
| 2025-12-24 | 12.28 | 12.32 | 0.05 | 0.41% | 12.22 | 12.40 | 17420 | 2146.64 | 0.67% |
| 2025-12-23 | 12.46 | 12.27 | -0.15 | -1.21% | 12.25 | 12.48 | 25113 | 3091.43 | 0.97% |
| 2025-12-22 | 12.47 | 12.42 | -0.05 | -0.40% | 12.38 | 12.55 | 22599 | 2814.14 | 0.88% |
| 2025-12-19 | 12.41 | 12.47 | 0.05 | 0.40% | 12.31 | 12.55 | 23896 | 2976.56 | 0.93% |
| 2025-12-18 | 12.25 | 12.42 | 0.08 | 0.65% | 12.24 | 12.57 | 29832 | 3711.14 | 1.16% |
| 2025-12-17 | 12.39 | 12.34 | -0.04 | -0.32% | 12.14 | 12.47 | 36823 | 4534.43 | 1.43% |
| 2025-12-16 | 12.59 | 12.38 | -0.26 | -2.06% | 12.33 | 12.68 | 34217 | 4269.19 | 1.33% |
| 2025-12-15 | 12.61 | 12.64 | -0.22 | -1.71% | 12.39 | 12.79 | 40473 | 5103.89 | 1.57% |
| 2025-12-12 | 13.00 | 12.86 | -0.08 | -0.62% | 12.77 | 13.04 | 30483 | 3920.44 | 1.18% |
| 2025-12-11 | 13.25 | 12.94 | -0.29 | -2.19% | 12.93 | 13.33 | 33805 | 4403.64 | 1.31% |
| 2025-12-10 | 13.49 | 13.23 | -0.27 | -2.00% | 13.10 | 13.50 | 45486 | 6013.74 | 1.76% |
| 2025-12-09 | 13.73 | 13.50 | -0.22 | -1.60% | 13.50 | 13.84 | 34788 | 4738.29 | 1.35% |
| 2025-12-08 | 13.80 | 13.72 | -0.03 | -0.22% | 13.66 | 13.87 | 32427 | 4452.71 | 1.26% |
| 2025-12-05 | 13.88 | 13.75 | -0.12 | -0.87% | 13.63 | 13.95 | 29800 | 4093.36 | 1.15% |
| 2025-12-04 | 13.77 | 13.87 | 0.05 | 0.36% | 13.68 | 13.98 | 36414 | 5046.79 | 1.41% |
| 2025-12-03 | 13.89 | 13.82 | -0.07 | -0.50% | 13.75 | 13.99 | 37818 | 5234.40 | 1.47% |
| 2025-12-02 | 14.20 | 13.89 | -0.31 | -2.18% | 13.82 | 14.20 | 52273 | 7297.28 | 2.03% |
| 2025-12-01 | 14.02 | 14.20 | 0.11 | 0.78% | 13.96 | 14.55 | 70841 | 10106.56 | 2.74% |
| 2025-11-28 | 14.21 | 14.09 | -0.20 | -1.40% | 14.02 | 14.30 | 44386 | 6257.08 | 1.72% |
| 2025-11-27 | 14.12 | 14.29 | 0.14 | 0.99% | 14.06 | 14.29 | 51318 | 7283.10 | 1.99% |
| 2025-11-26 | 14.01 | 14.15 | 0.12 | 0.86% | 14.01 | 14.32 | 65162 | 9267.46 | 2.52% |
| 2025-11-25 | 13.83 | 14.03 | 0.20 | 1.45% | 13.74 | 14.11 | 48629 | 6798.20 | 1.88% |
| 2025-11-24 | 13.60 | 13.83 | 0.43 | 3.21% | 13.40 | 13.93 | 56249 | 7745.27 | 2.18% |
| 2025-11-21 | 13.81 | 13.40 | -0.53 | -3.80% | 13.40 | 13.96 | 55170 | 7515.80 | 2.14% |
润都股份(002923)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。
