| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 46.21 | 47.25 | 1.16 | 2.52% | 45.65 | 47.31 | 105733 | 49335.05 | 5.02% |
| 2026-02-02 | 46.23 | 46.09 | -0.35 | -0.75% | 45.61 | 47.69 | 110668 | 51662.65 | 5.26% |
| 2026-01-30 | 46.01 | 46.44 | 0.06 | 0.13% | 46.01 | 48.35 | 104453 | 49225.49 | 4.96% |
| 2026-01-29 | 46.50 | 46.38 | -0.97 | -2.05% | 45.12 | 48.18 | 141901 | 66985.68 | 6.74% |
| 2026-01-28 | 47.93 | 47.35 | -0.20 | -0.42% | 46.88 | 48.25 | 134993 | 64214.08 | 6.41% |
| 2026-01-27 | 46.04 | 47.55 | 1.64 | 3.57% | 45.48 | 47.55 | 155832 | 72664.94 | 7.40% |
| 2026-01-26 | 45.88 | 45.91 | 0.98 | 2.18% | 44.83 | 46.95 | 115392 | 52825.95 | 5.48% |
| 2026-01-23 | 45.10 | 44.93 | 0.51 | 1.15% | 44.55 | 45.38 | 72409 | 32566.23 | 3.44% |
| 2026-01-22 | 44.84 | 44.42 | -0.11 | -0.25% | 44.14 | 44.96 | 61372 | 27344.98 | 2.91% |
| 2026-01-21 | 43.70 | 44.53 | 0.43 | 0.98% | 43.60 | 44.99 | 65233 | 29051.66 | 3.10% |
| 2026-01-20 | 45.31 | 44.10 | -1.10 | -2.43% | 43.77 | 45.70 | 89026 | 39523.23 | 4.23% |
| 2026-01-19 | 45.48 | 45.20 | -1.00 | -2.16% | 44.57 | 46.05 | 97733 | 44351.45 | 4.64% |
| 2026-01-16 | 48.00 | 46.20 | -2.85 | -5.81% | 46.00 | 48.00 | 169984 | 79532.71 | 8.07% |
| 2026-01-15 | 49.77 | 49.05 | 0.15 | 0.31% | 48.00 | 50.06 | 283642 | 139029.11 | 13.47% |
| 2026-01-14 | 46.40 | 48.90 | 2.84 | 6.17% | 46.30 | 50.06 | 301830 | 145535.55 | 14.33% |
| 2026-01-13 | 48.59 | 46.06 | -2.04 | -4.24% | 45.80 | 48.69 | 201533 | 95084.64 | 9.57% |
| 2026-01-12 | 47.45 | 48.10 | 0.65 | 1.37% | 46.16 | 48.62 | 278699 | 132402.30 | 13.24% |
| 2026-01-09 | 46.12 | 47.45 | 2.14 | 4.72% | 45.32 | 48.52 | 334447 | 156264.95 | 15.88% |
| 2026-01-08 | 45.33 | 45.31 | 0.39 | 0.87% | 45.01 | 46.73 | 327447 | 150160.56 | 15.55% |
| 2026-01-07 | 40.84 | 44.92 | 4.08 | 9.99% | 40.64 | 44.92 | 277867 | 122027.23 | 13.20% |
| 2026-01-06 | 40.57 | 40.84 | 0.27 | 0.67% | 40.35 | 40.98 | 57667 | 23460.46 | 2.74% |
| 2026-01-05 | 40.25 | 40.57 | 0.76 | 1.91% | 39.92 | 40.86 | 55033 | 22320.14 | 2.61% |
| 2025-12-31 | 39.71 | 39.81 | 0.13 | 0.33% | 39.42 | 40.04 | 32500 | 12933.56 | 1.54% |
| 2025-12-30 | 39.80 | 39.68 | -0.18 | -0.45% | 39.56 | 40.05 | 26300 | 10463.32 | 1.25% |
| 2025-12-29 | 39.68 | 39.86 | 0.29 | 0.73% | 39.61 | 40.28 | 34646 | 13836.54 | 1.65% |
| 2025-12-26 | 39.60 | 39.57 | -0.10 | -0.25% | 39.40 | 39.95 | 29929 | 11866.87 | 1.42% |
| 2025-12-25 | 39.20 | 39.67 | 0.50 | 1.28% | 39.10 | 39.79 | 29928 | 11812.48 | 1.42% |
| 2025-12-24 | 38.67 | 39.17 | 0.49 | 1.27% | 38.61 | 39.24 | 26539 | 10379.66 | 1.26% |
| 2025-12-23 | 39.05 | 38.68 | -0.45 | -1.15% | 38.56 | 39.14 | 26355 | 10222.83 | 1.25% |
| 2025-12-22 | 38.80 | 39.13 | 0.60 | 1.56% | 38.61 | 39.29 | 29010 | 11341.60 | 1.38% |
| 2025-12-19 | 38.29 | 38.53 | 0.26 | 0.68% | 38.29 | 38.83 | 23920 | 9235.05 | 1.14% |
| 2025-12-18 | 38.50 | 38.27 | -0.47 | -1.21% | 38.27 | 39.04 | 24823 | 9586.78 | 1.18% |
| 2025-12-17 | 38.40 | 38.74 | 0.34 | 0.89% | 38.01 | 38.95 | 27267 | 10477.97 | 1.29% |
| 2025-12-16 | 39.33 | 38.40 | -0.94 | -2.39% | 38.20 | 39.33 | 33298 | 12830.76 | 1.58% |
| 2025-12-15 | 39.90 | 39.34 | -0.70 | -1.75% | 39.24 | 39.92 | 32886 | 13005.47 | 1.56% |
| 2025-12-12 | 39.84 | 40.04 | 0.10 | 0.25% | 39.63 | 40.34 | 26218 | 10498.60 | 1.25% |
| 2025-12-11 | 40.78 | 39.94 | -0.95 | -2.32% | 39.90 | 40.92 | 37606 | 15127.00 | 1.79% |
| 2025-12-10 | 40.43 | 40.89 | 0.10 | 0.25% | 40.08 | 40.92 | 35229 | 14252.85 | 1.67% |
| 2025-12-09 | 41.81 | 40.79 | 0.19 | 0.47% | 40.65 | 42.28 | 58630 | 24310.88 | 2.78% |
| 2025-12-08 | 40.40 | 40.60 | 0.27 | 0.67% | 40.35 | 40.91 | 33193 | 13503.40 | 1.58% |
| 2025-12-05 | 39.95 | 40.33 | 0.32 | 0.80% | 39.64 | 40.38 | 28471 | 11406.48 | 1.35% |
| 2025-12-04 | 40.21 | 40.01 | -0.20 | -0.50% | 39.59 | 40.25 | 25906 | 10336.70 | 1.23% |
| 2025-12-03 | 40.95 | 40.21 | -0.80 | -1.95% | 40.07 | 40.95 | 37903 | 15301.66 | 1.80% |
| 2025-12-02 | 41.78 | 41.01 | -0.57 | -1.37% | 40.91 | 41.78 | 29755 | 12243.15 | 1.41% |
| 2025-12-01 | 41.44 | 41.58 | 0.15 | 0.36% | 40.91 | 41.83 | 36854 | 15285.77 | 1.75% |
| 2025-11-28 | 41.51 | 41.43 | -0.23 | -0.55% | 41.20 | 42.00 | 36458 | 15109.04 | 1.73% |
| 2025-11-27 | 42.00 | 41.66 | -0.95 | -2.23% | 41.61 | 42.41 | 54142 | 22733.35 | 2.57% |
| 2025-11-26 | 43.50 | 42.61 | 0.33 | 0.78% | 42.57 | 43.84 | 113095 | 48873.39 | 5.37% |
| 2025-11-25 | 41.61 | 42.28 | 0.61 | 1.46% | 41.60 | 42.90 | 71472 | 30274.15 | 3.39% |
| 2025-11-24 | 40.28 | 41.67 | 1.77 | 4.44% | 39.42 | 41.88 | 81224 | 33359.52 | 3.86% |
| 2025-11-21 | 40.76 | 39.90 | -1.36 | -3.30% | 39.88 | 41.25 | 49541 | 19970.84 | 2.35% |
| 2025-11-20 | 41.79 | 41.26 | -0.37 | -0.89% | 40.95 | 41.99 | 38962 | 16120.93 | 1.85% |
| 2025-11-19 | 43.08 | 41.63 | -1.01 | -2.37% | 41.50 | 43.33 | 49800 | 20972.11 | 2.37% |
| 2025-11-18 | 41.86 | 42.64 | 0.76 | 1.81% | 41.55 | 43.30 | 75503 | 32266.73 | 3.59% |
| 2025-11-17 | 41.25 | 41.88 | 0.38 | 0.92% | 41.01 | 42.36 | 44656 | 18665.57 | 2.12% |
| 2025-11-14 | 42.53 | 41.50 | -1.45 | -3.38% | 41.50 | 42.60 | 63943 | 26892.13 | 3.04% |
| 2025-11-13 | 40.74 | 42.95 | 2.21 | 5.42% | 40.40 | 43.50 | 84499 | 35408.50 | 4.01% |
| 2025-11-12 | 41.30 | 40.74 | -0.76 | -1.83% | 40.45 | 41.35 | 43715 | 17854.31 | 2.08% |
| 2025-11-11 | 42.24 | 41.50 | -0.73 | -1.73% | 41.29 | 42.42 | 51352 | 21460.06 | 2.44% |
| 2025-11-10 | 42.73 | 42.23 | -0.47 | -1.10% | 42.12 | 42.89 | 42354 | 17924.59 | 2.01% |
| 2025-11-07 | 43.20 | 42.70 | -0.72 | -1.66% | 42.70 | 44.00 | 46337 | 19902.29 | 2.20% |
| 2025-11-06 | 43.11 | 43.42 | 0.32 | 0.74% | 43.10 | 43.55 | 32251 | 13983.89 | 1.53% |
| 2025-11-05 | 43.00 | 43.10 | -0.38 | -0.87% | 42.22 | 43.32 | 49206 | 21102.32 | 2.34% |
| 2025-11-04 | 44.19 | 43.48 | -0.93 | -2.09% | 43.20 | 44.36 | 42559 | 18586.98 | 2.02% |
| 2025-11-03 | 43.80 | 44.41 | 0.44 | 1.00% | 43.55 | 44.43 | 47162 | 20731.19 | 2.24% |
| 2025-10-31 | 43.27 | 43.97 | 0.31 | 0.71% | 43.18 | 44.12 | 41773 | 18310.81 | 1.98% |
| 2025-10-30 | 44.74 | 43.66 | -1.53 | -3.39% | 43.66 | 44.74 | 87629 | 38559.56 | 4.16% |
| 2025-10-29 | 44.63 | 45.19 | 0.70 | 1.57% | 44.35 | 45.32 | 58839 | 26411.46 | 2.79% |
| 2025-10-28 | 44.66 | 44.49 | -0.16 | -0.36% | 44.23 | 44.98 | 50024 | 22316.19 | 2.38% |
| 2025-10-27 | 44.60 | 44.65 | 0.31 | 0.70% | 44.58 | 45.06 | 56761 | 25394.52 | 2.70% |
| 2025-10-24 | 44.61 | 44.34 | -0.26 | -0.58% | 44.21 | 44.97 | 71176 | 31655.87 | 3.38% |
| 2025-10-23 | 45.10 | 44.60 | -0.62 | -1.37% | 43.90 | 45.12 | 52816 | 23422.10 | 2.51% |
| 2025-10-22 | 45.32 | 45.22 | -0.25 | -0.55% | 45.03 | 45.82 | 39565 | 17955.10 | 1.88% |
| 2025-10-21 | 45.10 | 45.47 | 0.30 | 0.66% | 44.91 | 45.47 | 50707 | 22911.12 | 2.41% |
| 2025-10-20 | 45.50 | 45.17 | -0.01 | -0.02% | 45.00 | 45.63 | 47016 | 21310.99 | 2.23% |
| 2025-10-17 | 45.53 | 45.18 | 0.04 | 0.09% | 44.78 | 45.85 | 77291 | 35028.43 | 3.67% |
| 2025-10-16 | 45.90 | 45.14 | -0.57 | -1.25% | 45.00 | 45.90 | 40949 | 18537.43 | 1.94% |
| 2025-10-15 | 45.10 | 45.71 | 0.73 | 1.62% | 44.53 | 45.77 | 54703 | 24758.73 | 2.60% |
| 2025-10-14 | 46.59 | 44.98 | -1.45 | -3.12% | 44.88 | 46.89 | 81923 | 37484.85 | 3.89% |
| 2025-10-13 | 44.99 | 46.43 | -0.72 | -1.53% | 44.68 | 46.46 | 66582 | 30610.35 | 3.16% |
润建股份(002929)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。
