| 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 | 13.00 | 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% |
| 2025-11-20 | 13.78 | 13.93 | 0.12 | 0.87% | 13.62 | 13.99 | 43590 | 6040.38 | 1.69% |
| 2025-11-19 | 13.98 | 13.81 | -0.15 | -1.07% | 13.76 | 14.05 | 34299 | 4754.24 | 1.33% |
| 2025-11-18 | 14.04 | 13.96 | -0.08 | -0.57% | 13.88 | 14.16 | 33067 | 4615.97 | 1.28% |
| 2025-11-17 | 14.27 | 14.04 | -0.10 | -0.71% | 13.95 | 14.28 | 40024 | 5622.51 | 1.55% |
| 2025-11-14 | 14.02 | 14.14 | 0.09 | 0.64% | 13.95 | 14.35 | 70612 | 10057.67 | 2.74% |
| 2025-11-13 | 13.98 | 14.05 | 0.11 | 0.79% | 13.76 | 14.09 | 48568 | 6794.65 | 1.88% |
| 2025-11-12 | 13.93 | 13.94 | -0.02 | -0.14% | 13.86 | 14.09 | 62162 | 8681.70 | 2.41% |
| 2025-11-11 | 13.55 | 13.96 | 0.36 | 2.65% | 13.48 | 14.08 | 79214 | 11012.65 | 3.07% |
| 2025-11-10 | 13.34 | 13.60 | 0.24 | 1.80% | 13.28 | 13.70 | 47952 | 6507.13 | 1.86% |
| 2025-11-07 | 13.30 | 13.36 | 0.06 | 0.45% | 13.23 | 13.43 | 27425 | 3663.25 | 1.06% |
| 2025-11-06 | 13.46 | 13.30 | -0.16 | -1.19% | 13.27 | 13.51 | 38024 | 5069.75 | 1.47% |
| 2025-11-05 | 13.32 | 13.46 | -0.02 | -0.15% | 13.32 | 13.53 | 33385 | 4487.30 | 1.29% |
| 2025-11-04 | 13.55 | 13.48 | -0.08 | -0.59% | 13.35 | 13.60 | 51834 | 6964.60 | 2.01% |
| 2025-11-03 | 13.46 | 13.56 | 0.10 | 0.74% | 13.39 | 13.69 | 81504 | 11051.75 | 3.16% |
| 2025-10-31 | 12.99 | 13.46 | 0.58 | 4.50% | 12.91 | 13.49 | 80002 | 10673.42 | 3.10% |
| 2025-10-30 | 12.90 | 12.88 | -0.03 | -0.23% | 12.82 | 13.08 | 42943 | 5564.33 | 1.66% |
| 2025-10-29 | 12.91 | 12.91 | -0.07 | -0.54% | 12.85 | 13.06 | 30082 | 3884.21 | 1.17% |
| 2025-10-28 | 13.09 | 12.98 | -0.09 | -0.69% | 12.92 | 13.11 | 25243 | 3285.19 | 0.98% |
| 2025-10-27 | 12.94 | 13.07 | 0.14 | 1.08% | 12.90 | 13.15 | 33686 | 4394.52 | 1.31% |
| 2025-10-24 | 12.93 | 12.93 | -0.02 | -0.15% | 12.84 | 13.07 | 30029 | 3883.96 | 1.16% |
| 2025-10-23 | 13.10 | 12.95 | -0.15 | -1.15% | 12.79 | 13.23 | 35411 | 4575.03 | 1.37% |
| 2025-10-22 | 13.06 | 13.10 | -0.04 | -0.30% | 13.01 | 13.35 | 29994 | 3957.91 | 1.16% |
| 2025-10-21 | 12.98 | 13.14 | 0.16 | 1.23% | 12.94 | 13.16 | 27560 | 3601.44 | 1.07% |
| 2025-10-20 | 13.15 | 12.98 | -0.11 | -0.84% | 12.91 | 13.22 | 46295 | 6026.77 | 1.79% |
| 2025-10-17 | 13.50 | 13.09 | -0.40 | -2.97% | 13.01 | 13.61 | 50264 | 6682.98 | 1.95% |
| 2025-10-16 | 13.54 | 13.49 | -0.11 | -0.81% | 13.43 | 13.70 | 50111 | 6785.09 | 1.94% |
| 2025-10-15 | 13.02 | 13.60 | 0.57 | 4.37% | 12.95 | 13.67 | 87796 | 11798.41 | 3.40% |
| 2025-10-14 | 12.95 | 13.03 | 0.23 | 1.80% | 12.80 | 13.22 | 47961 | 6216.52 | 1.86% |
| 2025-10-13 | 12.20 | 12.80 | -0.24 | -1.84% | 12.20 | 12.86 | 43780 | 5541.23 | 1.70% |
| 2025-10-10 | 13.20 | 13.04 | -0.16 | -1.21% | 13.00 | 13.45 | 53083 | 7003.74 | 2.06% |
| 2025-10-09 | 13.08 | 13.20 | 0.16 | 1.23% | 12.99 | 13.32 | 50321 | 6612.97 | 1.95% |
| 2025-09-30 | 12.64 | 13.04 | 0.49 | 3.90% | 12.59 | 13.41 | 70561 | 9189.62 | 2.73% |
| 2025-09-29 | 12.59 | 12.55 | -0.09 | -0.71% | 12.38 | 12.64 | 35623 | 4460.54 | 1.38% |
| 2025-09-26 | 12.61 | 12.64 | -0.03 | -0.24% | 12.51 | 12.77 | 31513 | 3990.01 | 1.22% |
| 2025-09-25 | 13.12 | 12.67 | -0.27 | -2.09% | 12.67 | 13.12 | 42978 | 5509.39 | 1.67% |
| 2025-09-24 | 12.87 | 12.94 | 0.06 | 0.47% | 12.78 | 12.99 | 35166 | 4537.10 | 1.36% |
| 2025-09-23 | 13.11 | 12.88 | -0.28 | -2.13% | 12.54 | 13.15 | 62144 | 7949.77 | 2.41% |
| 2025-09-22 | 13.44 | 13.16 | -0.29 | -2.16% | 13.11 | 13.55 | 51111 | 6753.71 | 1.98% |
| 2025-09-19 | 13.75 | 13.45 | -0.36 | -2.61% | 13.44 | 13.79 | 57154 | 7754.39 | 2.21% |
| 2025-09-18 | 14.11 | 13.81 | -0.37 | -2.61% | 13.71 | 14.24 | 79706 | 11108.99 | 3.09% |
| 2025-09-17 | 13.90 | 14.18 | 0.24 | 1.72% | 13.90 | 14.28 | 79762 | 11278.59 | 3.09% |
| 2025-09-16 | 13.90 | 13.94 | 0.13 | 0.94% | 13.81 | 13.98 | 45903 | 6385.96 | 1.78% |
| 2025-09-15 | 13.83 | 13.81 | -0.11 | -0.79% | 13.75 | 13.87 | 33588 | 4636.14 | 1.30% |
| 2025-09-12 | 13.99 | 13.92 | 0.09 | 0.65% | 13.78 | 14.09 | 51673 | 7179.78 | 2.00% |
| 2025-09-11 | 13.85 | 13.83 | 0.04 | 0.29% | 13.59 | 13.86 | 53343 | 7309.76 | 2.07% |
| 2025-09-10 | 14.00 | 13.79 | -0.19 | -1.36% | 13.75 | 14.18 | 59266 | 8223.00 | 2.30% |
| 2025-09-09 | 14.12 | 13.98 | -0.19 | -1.34% | 13.96 | 14.44 | 76933 | 10900.10 | 2.98% |
| 2025-09-08 | 13.88 | 14.17 | 0.18 | 1.29% | 13.88 | 14.39 | 69847 | 9853.36 | 2.71% |
| 2025-09-05 | 13.68 | 13.99 | 0.31 | 2.27% | 13.60 | 13.99 | 55709 | 7714.12 | 2.16% |
| 2025-09-04 | 13.90 | 13.68 | -0.20 | -1.44% | 13.42 | 14.00 | 65701 | 9045.64 | 2.55% |
| 2025-09-03 | 14.27 | 13.88 | -0.12 | -0.86% | 13.83 | 14.29 | 59433 | 8348.08 | 2.30% |
| 2025-09-02 | 14.32 | 14.00 | -0.33 | -2.30% | 13.85 | 14.32 | 83336 | 11710.88 | 3.23% |
| 2025-09-01 | 13.80 | 14.33 | 0.52 | 3.77% | 13.59 | 14.38 | 112737 | 15873.02 | 4.37% |
| 2025-08-29 | 13.95 | 13.81 | -0.14 | -1.00% | 13.81 | 14.00 | 53952 | 7494.17 | 2.09% |
| 2025-08-28 | 13.60 | 13.95 | 0.15 | 1.09% | 13.50 | 13.98 | 93032 | 12811.96 | 3.60% |
| 2025-08-27 | 14.38 | 13.80 | -0.60 | -4.17% | 13.80 | 14.38 | 140534 | 19812.83 | 5.45% |
| 2025-08-26 | 14.56 | 14.40 | -0.18 | -1.23% | 14.36 | 14.56 | 98982 | 14291.29 | 3.84% |
| 2025-08-25 | 14.60 | 14.58 | -0.02 | -0.14% | 14.45 | 14.69 | 116347 | 16948.75 | 4.51% |
| 2025-08-22 | 14.68 | 14.60 | -0.07 | -0.48% | 14.45 | 14.71 | 102572 | 14902.56 | 3.97% |
| 2025-08-21 | 14.99 | 14.67 | -0.14 | -0.95% | 14.53 | 14.99 | 141927 | 21008.72 | 5.50% |
| 2025-08-20 | 14.95 | 14.81 | -0.11 | -0.74% | 14.60 | 15.18 | 171865 | 25491.05 | 6.66% |
| 2025-08-19 | 14.37 | 14.92 | 0.57 | 3.97% | 14.25 | 15.50 | 290834 | 43216.85 | 11.27% |
| 2025-08-18 | 14.18 | 14.35 | 0.01 | 0.07% | 14.18 | 14.39 | 158492 | 22617.96 | 6.14% |
| 2025-08-15 | 14.27 | 14.34 | 0.06 | 0.42% | 14.15 | 14.54 | 145355 | 20776.61 | 5.63% |
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。
