| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.91 | 14.28 | -0.73 | -4.86% | 14.23 | 15.04 | 237791 | 34680.39 | 9.21% |
| 2025-08-13 | 15.46 | 15.01 | -0.33 | -2.15% | 14.95 | 15.50 | 217976 | 32904.30 | 8.45% |
| 2025-08-12 | 15.56 | 15.34 | -0.19 | -1.22% | 15.11 | 15.70 | 262714 | 40334.15 | 10.18% |
| 2025-08-11 | 14.70 | 15.53 | 0.46 | 3.05% | 14.37 | 16.20 | 396472 | 60544.26 | 15.36% |
| 2025-08-08 | 15.42 | 15.07 | -0.47 | -3.02% | 14.63 | 15.42 | 382987 | 56949.45 | 14.84% |
| 2025-08-07 | 14.50 | 15.54 | 1.41 | 9.98% | 14.48 | 15.54 | 198283 | 30144.08 | 7.68% |
| 2025-08-06 | 14.80 | 14.13 | -0.58 | -3.94% | 14.08 | 15.05 | 313778 | 45386.87 | 12.16% |
| 2025-08-05 | 14.34 | 14.71 | 0.23 | 1.59% | 14.14 | 14.94 | 365839 | 53034.90 | 14.18% |
| 2025-08-04 | 13.97 | 14.48 | 0.42 | 2.99% | 13.45 | 14.50 | 332081 | 46364.73 | 12.87% |
| 2025-08-01 | 13.51 | 14.06 | 0.47 | 3.46% | 13.40 | 14.20 | 349399 | 48549.46 | 13.54% |
| 2025-07-31 | 13.45 | 13.59 | 0.06 | 0.44% | 13.40 | 13.78 | 221733 | 30215.51 | 8.59% |
| 2025-07-30 | 13.45 | 13.53 | 0.08 | 0.59% | 13.28 | 13.80 | 206576 | 28053.27 | 8.00% |
| 2025-07-29 | 13.50 | 13.45 | -0.01 | -0.07% | 13.24 | 13.65 | 164762 | 22142.04 | 6.38% |
| 2025-07-28 | 13.26 | 13.46 | 0.32 | 2.44% | 13.18 | 13.52 | 165124 | 22139.28 | 6.40% |
| 2025-07-25 | 13.40 | 13.14 | -0.27 | -2.01% | 13.13 | 13.54 | 169087 | 22532.33 | 6.55% |
| 2025-07-24 | 12.83 | 13.41 | 0.58 | 4.52% | 12.83 | 13.98 | 313070 | 42247.57 | 12.13% |
| 2025-07-23 | 13.00 | 12.83 | -0.27 | -2.06% | 12.72 | 13.19 | 120837 | 15633.71 | 4.68% |
| 2025-07-22 | 13.43 | 13.10 | -0.38 | -2.82% | 13.04 | 13.52 | 173014 | 22874.57 | 6.70% |
| 2025-07-21 | 13.29 | 13.48 | -0.14 | -1.03% | 13.24 | 13.55 | 251364 | 33657.84 | 9.74% |
| 2025-07-18 | 13.83 | 13.62 | 0.05 | 0.37% | 13.30 | 13.95 | 277824 | 37548.79 | 10.76% |
| 2025-07-17 | 13.51 | 13.57 | 0.40 | 3.04% | 13.27 | 13.73 | 462167 | 62267.98 | 17.91% |
| 2025-07-16 | 11.98 | 13.17 | 1.20 | 10.03% | 11.98 | 13.17 | 264884 | 34276.14 | 10.26% |
| 2025-07-15 | 12.65 | 11.97 | -1.07 | -8.21% | 11.80 | 12.68 | 250118 | 30360.01 | 9.69% |
| 2025-07-14 | 12.92 | 13.04 | 0.10 | 0.77% | 12.88 | 13.19 | 116620 | 15203.26 | 4.52% |
| 2025-07-11 | 12.58 | 12.94 | 0.36 | 2.86% | 12.53 | 13.20 | 199637 | 25662.47 | 7.74% |
| 2025-07-10 | 12.53 | 12.58 | 0.01 | 0.08% | 12.42 | 12.75 | 82514 | 10386.73 | 3.20% |
| 2025-07-09 | 12.72 | 12.57 | -0.21 | -1.64% | 12.54 | 12.86 | 108677 | 13703.46 | 4.21% |
| 2025-07-08 | 12.54 | 12.78 | 0.26 | 2.08% | 12.47 | 13.26 | 151682 | 19488.76 | 5.88% |
| 2025-07-07 | 12.58 | 12.52 | -0.09 | -0.71% | 12.50 | 12.84 | 67071 | 8442.93 | 2.60% |
| 2025-07-04 | 12.88 | 12.61 | -0.18 | -1.41% | 12.58 | 13.10 | 102624 | 13064.96 | 3.98% |
| 2025-07-03 | 12.64 | 12.79 | 0.15 | 1.19% | 12.58 | 12.83 | 85938 | 10969.39 | 3.33% |
| 2025-07-02 | 12.90 | 12.64 | -0.33 | -2.54% | 12.58 | 12.92 | 100034 | 12726.08 | 3.88% |
| 2025-07-01 | 12.73 | 12.97 | 0.17 | 1.33% | 12.67 | 13.05 | 135814 | 17494.77 | 5.26% |
| 2025-06-30 | 12.74 | 12.80 | 0.07 | 0.55% | 12.60 | 12.86 | 109525 | 13934.34 | 4.24% |
| 2025-06-27 | 12.38 | 12.73 | 0.45 | 3.66% | 12.32 | 12.90 | 189132 | 23972.73 | 7.33% |
| 2025-06-26 | 12.45 | 12.28 | -0.24 | -1.92% | 12.26 | 12.63 | 118057 | 14621.17 | 4.57% |
| 2025-06-25 | 12.49 | 12.52 | -0.10 | -0.79% | 12.40 | 12.66 | 112711 | 14108.25 | 4.37% |
| 2025-06-24 | 12.45 | 12.62 | 0.18 | 1.45% | 12.40 | 12.78 | 136088 | 17120.40 | 5.27% |
| 2025-06-23 | 12.19 | 12.44 | 0.13 | 1.06% | 12.03 | 12.49 | 104057 | 12844.50 | 4.03% |
| 2025-06-20 | 12.28 | 12.31 | -0.05 | -0.40% | 12.24 | 12.44 | 84669 | 10446.06 | 3.28% |
| 2025-06-19 | 13.02 | 12.36 | -0.71 | -5.43% | 12.33 | 13.11 | 180199 | 22819.13 | 6.98% |
| 2025-06-18 | 13.44 | 13.07 | -0.63 | -4.60% | 13.01 | 13.50 | 196271 | 25778.25 | 7.60% |
| 2025-06-17 | 14.38 | 13.70 | -0.68 | -4.73% | 13.61 | 14.38 | 221275 | 30839.57 | 8.57% |
| 2025-06-16 | 14.11 | 14.38 | 0.02 | 0.14% | 13.93 | 14.58 | 233408 | 33314.31 | 9.04% |
| 2025-06-13 | 14.55 | 14.36 | -0.59 | -3.95% | 13.90 | 14.58 | 372567 | 53008.16 | 14.44% |
| 2025-06-12 | 14.52 | 14.95 | 0.63 | 4.40% | 14.01 | 15.21 | 657365 | 95712.33 | 25.47% |
| 2025-06-11 | 12.96 | 14.32 | 1.30 | 9.98% | 12.96 | 14.32 | 379621 | 52055.89 | 14.71% |
| 2025-06-10 | 12.92 | 13.02 | 0.05 | 0.39% | 12.76 | 13.48 | 201774 | 26367.45 | 7.82% |
| 2025-06-09 | 12.75 | 12.97 | 0.22 | 1.73% | 12.66 | 13.09 | 194907 | 25304.03 | 7.55% |
| 2025-06-06 | 12.89 | 12.75 | -0.20 | -1.54% | 12.56 | 13.18 | 150831 | 19227.09 | 5.84% |
| 2025-06-05 | 13.27 | 12.95 | -0.47 | -3.50% | 12.78 | 13.49 | 258493 | 33467.33 | 10.02% |
| 2025-06-04 | 13.05 | 13.42 | 0.36 | 2.76% | 12.78 | 13.58 | 310494 | 41039.19 | 12.03% |
| 2025-06-03 | 12.31 | 13.06 | 0.54 | 4.31% | 12.31 | 13.36 | 240841 | 31306.84 | 9.33% |
| 2025-05-30 | 12.65 | 12.52 | -0.04 | -0.32% | 12.47 | 12.90 | 173610 | 22056.22 | 6.73% |
| 2025-05-29 | 12.33 | 12.71 | 0.36 | 2.91% | 12.25 | 12.75 | 127512 | 16084.16 | 4.94% |
| 2025-05-28 | 12.70 | 12.35 | -0.43 | -3.36% | 12.33 | 12.72 | 113578 | 14155.69 | 4.40% |
| 2025-05-27 | 12.30 | 12.78 | 0.35 | 2.82% | 12.16 | 12.95 | 167496 | 21052.61 | 6.49% |
| 2025-05-26 | 12.46 | 12.43 | -0.24 | -1.89% | 12.03 | 12.50 | 200705 | 24531.21 | 7.78% |
| 2025-05-23 | 13.10 | 12.67 | -0.52 | -3.94% | 12.64 | 13.48 | 220658 | 28642.80 | 8.55% |
| 2025-05-22 | 13.42 | 13.19 | -0.52 | -3.79% | 12.90 | 13.44 | 313021 | 41013.59 | 12.13% |
| 2025-05-21 | 13.50 | 13.71 | 0.02 | 0.15% | 13.45 | 14.71 | 460142 | 64282.97 | 17.83% |
| 2025-05-20 | 12.86 | 13.69 | 0.77 | 5.96% | 12.82 | 13.94 | 375195 | 50001.14 | 14.54% |
| 2025-05-19 | 13.18 | 12.92 | -0.45 | -3.37% | 12.85 | 13.40 | 301033 | 39220.05 | 11.66% |
| 2025-05-16 | 12.72 | 13.37 | 0.65 | 5.11% | 12.43 | 13.72 | 461066 | 60579.14 | 17.86% |
| 2025-05-15 | 12.84 | 12.72 | 0.15 | 1.19% | 12.50 | 12.99 | 336333 | 42968.52 | 13.03% |
| 2025-05-14 | 12.26 | 12.57 | 0.30 | 2.44% | 12.23 | 12.72 | 265259 | 33107.37 | 10.28% |
| 2025-05-13 | 12.24 | 12.27 | 0.21 | 1.74% | 12.10 | 12.46 | 198084 | 24291.35 | 7.68% |
| 2025-05-12 | 12.35 | 12.06 | -0.06 | -0.50% | 11.96 | 12.85 | 262036 | 32346.96 | 10.15% |
| 2025-05-09 | 12.44 | 12.12 | -0.32 | -2.57% | 12.10 | 12.54 | 108777 | 13344.88 | 4.21% |
| 2025-05-08 | 12.36 | 12.44 | 0.09 | 0.73% | 12.31 | 12.68 | 151615 | 18857.54 | 5.87% |
| 2025-05-07 | 12.53 | 12.35 | 0.05 | 0.41% | 12.08 | 12.67 | 175324 | 21630.03 | 6.79% |
| 2025-05-06 | 11.85 | 12.30 | 0.45 | 3.80% | 11.85 | 12.63 | 251866 | 30889.49 | 9.76% |
| 2025-04-30 | 11.78 | 11.85 | 0.21 | 1.80% | 11.61 | 11.90 | 120892 | 14244.82 | 4.68% |
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。
