| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 11.49 | 11.64 | -0.09 | -0.77% | 11.37 | 11.78 | 140515 | 16284.49 | 5.44% |
| 2025-04-28 | 12.00 | 11.73 | -0.53 | -4.32% | 11.59 | 12.05 | 221532 | 26026.04 | 8.58% |
| 2025-04-25 | 12.73 | 12.26 | -0.61 | -4.74% | 12.10 | 12.93 | 298351 | 36802.91 | 11.56% |
| 2025-04-24 | 12.64 | 12.87 | 0.12 | 0.94% | 12.48 | 13.14 | 365728 | 47046.63 | 14.17% |
| 2025-04-23 | 12.52 | 12.75 | 0.37 | 2.99% | 12.45 | 13.62 | 515443 | 67630.46 | 19.97% |
| 2025-04-22 | 12.42 | 12.38 | -0.22 | -1.75% | 12.29 | 12.75 | 180865 | 22449.48 | 7.01% |
| 2025-04-21 | 12.18 | 12.60 | 0.50 | 4.13% | 11.98 | 12.63 | 286768 | 35577.98 | 11.11% |
| 2025-04-18 | 12.46 | 12.10 | -0.35 | -2.81% | 12.07 | 12.66 | 266256 | 32740.77 | 10.32% |
| 2025-04-17 | 12.39 | 12.45 | -0.50 | -3.86% | 12.21 | 12.68 | 366600 | 45562.00 | 14.20% |
| 2025-04-16 | 13.93 | 12.95 | -1.44 | -10.01% | 12.95 | 14.15 | 407543 | 54422.04 | 15.79% |
| 2025-04-15 | 14.08 | 14.39 | 0.30 | 2.13% | 13.32 | 14.46 | 434405 | 60542.87 | 16.83% |
| 2025-04-14 | 13.98 | 14.09 | 0.07 | 0.50% | 13.69 | 14.31 | 385479 | 53999.49 | 14.94% |
| 2025-04-11 | 14.36 | 14.02 | -0.60 | -4.10% | 13.66 | 14.95 | 531276 | 76502.43 | 20.59% |
| 2025-04-10 | 14.54 | 14.62 | 0.40 | 2.81% | 14.40 | 15.62 | 684378 | 102020.70 | 26.52% |
| 2025-04-09 | 15.00 | 14.22 | -1.58 | -10.00% | 14.22 | 15.10 | 374601 | 53547.50 | 14.51% |
| 2025-04-08 | 15.73 | 15.80 | -1.68 | -9.61% | 15.73 | 16.99 | 471510 | 74683.63 | 18.27% |
| 2025-04-07 | 17.48 | 17.48 | -1.94 | -9.99% | 17.48 | 17.48 | 24897 | 4352.00 | 0.96% |
| 2025-04-03 | 16.80 | 19.42 | 1.64 | 9.22% | 16.80 | 19.56 | 603191 | 115041.42 | 23.37% |
| 2025-04-02 | 16.51 | 17.78 | 1.62 | 10.02% | 15.92 | 17.78 | 365043 | 62329.83 | 14.14% |
| 2025-04-01 | 14.79 | 16.16 | 1.47 | 10.01% | 14.79 | 16.16 | 232586 | 36504.42 | 9.01% |
| 2025-03-31 | 15.68 | 14.69 | -0.60 | -3.92% | 14.45 | 16.80 | 435453 | 67411.55 | 16.87% |
| 2025-03-28 | 13.51 | 15.29 | 1.39 | 10.00% | 13.51 | 15.29 | 255086 | 38235.04 | 9.88% |
| 2025-03-27 | 12.73 | 13.90 | 0.81 | 6.19% | 12.65 | 14.40 | 336520 | 46354.72 | 13.04% |
| 2025-03-26 | 13.24 | 13.09 | -0.15 | -1.13% | 12.61 | 13.86 | 267065 | 35176.75 | 10.35% |
| 2025-03-25 | 11.82 | 13.24 | 1.20 | 9.97% | 11.70 | 13.24 | 224178 | 28691.15 | 8.69% |
| 2025-03-24 | 12.37 | 12.04 | -0.51 | -4.06% | 11.88 | 12.79 | 148068 | 18175.86 | 5.74% |
| 2025-03-21 | 11.71 | 12.55 | 0.70 | 5.91% | 11.71 | 12.55 | 230415 | 28292.33 | 8.93% |
| 2025-03-20 | 11.73 | 11.85 | 0.20 | 1.72% | 11.38 | 11.96 | 203896 | 23775.37 | 7.90% |
| 2025-03-19 | 11.77 | 11.65 | -0.43 | -3.56% | 11.53 | 12.11 | 166718 | 19625.40 | 6.46% |
| 2025-03-18 | 11.22 | 12.08 | 0.71 | 6.24% | 11.19 | 12.49 | 372443 | 44038.25 | 14.43% |
| 2025-03-17 | 11.47 | 11.37 | 0.09 | 0.80% | 10.79 | 11.96 | 323603 | 36352.15 | 12.54% |
| 2025-03-14 | 10.20 | 11.28 | 1.03 | 10.05% | 10.20 | 11.28 | 157681 | 17329.37 | 6.11% |
| 2025-03-13 | 10.62 | 10.25 | -0.40 | -3.76% | 10.15 | 10.81 | 233925 | 24292.54 | 9.06% |
| 2025-03-12 | 9.65 | 10.65 | 0.97 | 10.02% | 9.63 | 10.65 | 245921 | 25589.87 | 9.53% |
| 2025-03-11 | 9.70 | 9.68 | -0.09 | -0.92% | 9.52 | 9.72 | 26234 | 2525.35 | 1.02% |
| 2025-03-10 | 9.65 | 9.77 | 0.12 | 1.24% | 9.50 | 9.85 | 30963 | 3016.25 | 1.20% |
| 2025-03-07 | 9.77 | 9.65 | -0.11 | -1.13% | 9.62 | 9.77 | 21952 | 2128.51 | 0.85% |
| 2025-03-06 | 9.75 | 9.76 | 0.04 | 0.41% | 9.55 | 9.80 | 23294 | 2259.52 | 0.90% |
| 2025-03-05 | 9.79 | 9.72 | -0.13 | -1.32% | 9.66 | 9.92 | 24280 | 2360.02 | 0.94% |
| 2025-03-04 | 9.77 | 9.85 | 0.09 | 0.92% | 9.67 | 10.10 | 44147 | 4365.68 | 1.71% |
| 2025-03-03 | 9.55 | 9.76 | 0.21 | 2.20% | 9.55 | 9.81 | 32747 | 3190.30 | 1.27% |
| 2025-02-28 | 9.82 | 9.55 | -0.31 | -3.14% | 9.50 | 9.88 | 34049 | 3286.71 | 1.32% |
| 2025-02-27 | 9.88 | 9.86 | -0.02 | -0.20% | 9.72 | 10.01 | 36964 | 3634.78 | 1.43% |
| 2025-02-26 | 9.83 | 9.88 | 0.07 | 0.71% | 9.78 | 9.93 | 24422 | 2405.04 | 0.95% |
| 2025-02-25 | 9.86 | 9.81 | -0.12 | -1.21% | 9.76 | 9.89 | 26930 | 2645.35 | 1.04% |
| 2025-02-24 | 10.02 | 9.93 | -0.12 | -1.19% | 9.87 | 10.05 | 42068 | 4178.72 | 1.63% |
| 2025-02-21 | 10.18 | 10.05 | -0.18 | -1.76% | 9.98 | 10.25 | 44138 | 4431.23 | 1.71% |
| 2025-02-20 | 10.03 | 10.23 | 0.19 | 1.89% | 10.01 | 10.26 | 54925 | 5577.76 | 2.13% |
| 2025-02-19 | 9.82 | 10.04 | 0.19 | 1.93% | 9.78 | 10.25 | 48993 | 4897.26 | 1.90% |
| 2025-02-18 | 10.21 | 9.85 | -0.35 | -3.43% | 9.80 | 10.25 | 50945 | 5093.85 | 1.97% |
| 2025-02-17 | 10.40 | 10.20 | 0.01 | 0.10% | 10.13 | 10.40 | 46561 | 4767.94 | 1.80% |
| 2025-02-14 | 10.16 | 10.19 | 0.06 | 0.59% | 10.13 | 10.29 | 44039 | 4491.69 | 1.71% |
| 2025-02-13 | 10.20 | 10.13 | -0.11 | -1.07% | 10.12 | 10.35 | 40602 | 4153.98 | 1.57% |
| 2025-02-12 | 10.26 | 10.24 | -0.02 | -0.19% | 10.06 | 10.26 | 51670 | 5250.26 | 2.00% |
| 2025-02-11 | 10.58 | 10.26 | -0.15 | -1.44% | 10.21 | 10.58 | 63942 | 6591.74 | 2.48% |
| 2025-02-10 | 10.29 | 10.41 | 0.16 | 1.56% | 10.17 | 10.46 | 90330 | 9302.39 | 3.50% |
| 2025-02-07 | 9.86 | 10.25 | 0.38 | 3.85% | 9.77 | 10.59 | 135058 | 13885.11 | 5.23% |
| 2025-02-06 | 9.87 | 9.87 | -0.04 | -0.40% | 9.61 | 9.95 | 76758 | 7476.86 | 2.97% |
| 2025-02-05 | 10.02 | 9.91 | -0.21 | -2.08% | 9.89 | 10.12 | 74526 | 7430.31 | 2.89% |
| 2025-01-27 | 10.70 | 10.12 | -0.52 | -4.89% | 10.01 | 10.90 | 128674 | 13322.49 | 4.99% |
| 2025-01-24 | 10.72 | 10.64 | -0.36 | -3.27% | 10.54 | 11.00 | 137784 | 14724.89 | 5.34% |
| 2025-01-23 | 10.53 | 11.00 | 0.42 | 3.97% | 10.36 | 11.24 | 252547 | 27269.70 | 9.79% |
| 2025-01-22 | 10.16 | 10.58 | -0.17 | -1.58% | 9.89 | 11.26 | 252386 | 26717.94 | 9.78% |
| 2025-01-21 | 11.98 | 10.75 | -0.27 | -2.45% | 10.49 | 12.12 | 357865 | 41019.94 | 13.87% |
| 2025-01-20 | 10.65 | 11.02 | 1.00 | 9.98% | 10.52 | 11.02 | 85305 | 9297.37 | 3.31% |
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。
