| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 46.29 | 46.03 | -0.02 | -0.04% | 45.16 | 46.29 | 90578 | 41419.18 | 4.30% |
| 2025-07-08 | 44.60 | 46.05 | 1.47 | 3.30% | 44.56 | 46.71 | 100856 | 46019.02 | 4.79% |
| 2025-07-07 | 45.00 | 44.71 | -0.80 | -1.76% | 44.57 | 45.35 | 63401 | 28375.26 | 3.01% |
| 2025-07-04 | 45.29 | 45.51 | 0.22 | 0.49% | 44.90 | 46.48 | 101477 | 46436.12 | 4.82% |
| 2025-07-03 | 45.41 | 45.29 | -0.26 | -0.57% | 45.12 | 46.38 | 65147 | 29621.17 | 3.09% |
| 2025-07-02 | 46.16 | 45.55 | -1.00 | -2.15% | 45.30 | 46.74 | 73513 | 33554.96 | 3.49% |
| 2025-07-01 | 47.27 | 46.55 | -0.71 | -1.50% | 46.00 | 47.27 | 81040 | 37618.44 | 3.85% |
| 2025-06-30 | 47.00 | 47.26 | 0.11 | 0.23% | 46.82 | 47.48 | 99276 | 46813.31 | 4.71% |
| 2025-06-27 | 46.62 | 47.15 | 0.53 | 1.14% | 45.81 | 47.97 | 140309 | 66075.29 | 6.66% |
| 2025-06-26 | 46.60 | 46.62 | 0.24 | 0.52% | 45.62 | 47.98 | 148495 | 69461.23 | 7.05% |
| 2025-06-25 | 46.76 | 46.38 | 1.25 | 2.77% | 45.36 | 47.09 | 143400 | 66299.41 | 6.81% |
| 2025-06-24 | 44.09 | 45.13 | 1.44 | 3.30% | 43.86 | 45.35 | 91806 | 41121.05 | 4.36% |
| 2025-06-23 | 43.08 | 43.69 | -0.20 | -0.46% | 42.91 | 43.80 | 76464 | 33205.45 | 3.63% |
| 2025-06-20 | 45.30 | 43.89 | -1.41 | -3.11% | 43.85 | 45.75 | 108032 | 47971.81 | 5.13% |
| 2025-06-19 | 46.52 | 45.30 | -1.36 | -2.91% | 45.02 | 46.84 | 103204 | 47444.85 | 4.90% |
| 2025-06-18 | 46.31 | 46.66 | 0.51 | 1.11% | 44.90 | 46.88 | 128798 | 59028.70 | 6.12% |
| 2025-06-17 | 47.69 | 46.15 | -1.34 | -2.82% | 45.81 | 47.69 | 141860 | 65785.34 | 6.74% |
| 2025-06-16 | 47.15 | 47.49 | 0.11 | 0.23% | 46.97 | 48.68 | 118064 | 56277.32 | 5.61% |
| 2025-06-13 | 48.61 | 47.38 | -1.92 | -3.89% | 46.91 | 49.19 | 126635 | 60400.98 | 6.01% |
| 2025-06-12 | 50.35 | 49.30 | -1.05 | -2.09% | 49.00 | 50.90 | 125018 | 62307.72 | 5.94% |
| 2025-06-11 | 51.31 | 50.35 | -1.00 | -1.95% | 49.68 | 51.58 | 102389 | 51676.76 | 4.86% |
| 2025-06-10 | 52.27 | 51.35 | -1.43 | -2.71% | 51.02 | 54.08 | 122565 | 63825.22 | 5.82% |
| 2025-06-09 | 49.93 | 52.78 | 2.85 | 5.71% | 49.70 | 53.77 | 215230 | 113196.88 | 10.22% |
| 2025-06-06 | 49.50 | 49.93 | 0.29 | 0.58% | 48.51 | 50.22 | 151312 | 74800.65 | 7.19% |
| 2025-06-05 | 47.86 | 49.64 | 0.88 | 1.80% | 46.80 | 50.31 | 279489 | 135307.31 | 13.27% |
| 2025-06-04 | 46.31 | 48.76 | 2.90 | 6.32% | 46.00 | 50.45 | 251349 | 123912.12 | 11.94% |
| 2025-06-03 | 45.81 | 45.86 | -0.33 | -0.71% | 45.65 | 46.46 | 55481 | 25581.73 | 2.63% |
| 2025-05-30 | 48.50 | 46.19 | -2.80 | -5.72% | 46.01 | 48.55 | 137099 | 64329.90 | 6.51% |
| 2025-05-29 | 48.60 | 48.99 | -0.12 | -0.24% | 47.89 | 49.50 | 122844 | 60016.58 | 5.83% |
| 2025-05-28 | 49.50 | 49.11 | 0.03 | 0.06% | 48.16 | 50.98 | 118884 | 58948.78 | 5.65% |
| 2025-05-27 | 50.50 | 49.08 | -0.73 | -1.47% | 48.73 | 51.20 | 126769 | 63181.70 | 6.02% |
| 2025-05-26 | 47.40 | 49.81 | 2.45 | 5.17% | 47.36 | 51.06 | 151026 | 74021.83 | 7.17% |
| 2025-05-23 | 49.91 | 47.36 | -2.54 | -5.09% | 47.36 | 50.02 | 147905 | 71381.89 | 7.02% |
| 2025-05-22 | 51.17 | 49.90 | -1.48 | -2.88% | 49.70 | 51.50 | 129363 | 65301.96 | 6.14% |
| 2025-05-21 | 53.24 | 51.38 | -0.38 | -0.73% | 51.35 | 53.92 | 216283 | 113780.35 | 10.27% |
| 2025-05-20 | 48.18 | 51.76 | 4.09 | 8.58% | 47.51 | 52.44 | 266635 | 136905.05 | 12.66% |
| 2025-05-19 | 48.50 | 47.67 | -1.21 | -2.48% | 46.90 | 48.80 | 88867 | 42275.28 | 4.22% |
| 2025-05-16 | 48.37 | 48.88 | -1.46 | -2.90% | 48.37 | 49.85 | 90457 | 44388.61 | 4.30% |
| 2025-05-15 | 52.00 | 50.34 | -1.97 | -3.77% | 50.00 | 52.31 | 106320 | 53898.23 | 5.05% |
| 2025-05-14 | 52.00 | 52.31 | 0.11 | 0.21% | 51.71 | 53.99 | 136078 | 71835.68 | 6.46% |
| 2025-05-13 | 51.63 | 52.20 | 1.21 | 2.37% | 51.63 | 54.00 | 178656 | 94540.51 | 8.48% |
| 2025-05-12 | 50.19 | 50.99 | 1.09 | 2.18% | 49.89 | 51.00 | 75273 | 38070.91 | 3.57% |
| 2025-05-09 | 51.25 | 49.90 | -1.60 | -3.11% | 49.75 | 51.50 | 89439 | 44828.69 | 4.25% |
| 2025-05-08 | 51.80 | 51.50 | -0.45 | -0.87% | 51.30 | 52.52 | 109098 | 56395.18 | 5.18% |
| 2025-05-07 | 54.15 | 51.95 | -1.77 | -3.29% | 51.37 | 54.38 | 182981 | 95740.47 | 8.69% |
| 2025-05-06 | 51.09 | 53.72 | 3.52 | 7.01% | 50.28 | 54.08 | 202944 | 106163.34 | 9.64% |
| 2025-04-30 | 48.96 | 50.20 | 1.34 | 2.74% | 48.00 | 50.80 | 178300 | 88740.90 | 8.47% |
| 2025-04-29 | 46.83 | 48.86 | 2.49 | 5.37% | 46.53 | 50.30 | 165045 | 80749.09 | 7.84% |
| 2025-04-28 | 45.80 | 46.37 | 0.11 | 0.24% | 45.51 | 47.65 | 124422 | 58088.46 | 5.91% |
| 2025-04-25 | 46.25 | 46.26 | 0.01 | 0.02% | 46.04 | 47.40 | 118517 | 55159.02 | 5.63% |
| 2025-04-24 | 49.30 | 46.25 | -3.65 | -7.31% | 45.75 | 49.30 | 180381 | 84489.12 | 8.57% |
| 2025-04-23 | 49.77 | 49.90 | 0.60 | 1.22% | 48.97 | 50.60 | 123917 | 61782.47 | 5.89% |
| 2025-04-22 | 50.42 | 49.30 | -1.63 | -3.20% | 48.90 | 50.90 | 123548 | 61294.30 | 5.87% |
| 2025-04-21 | 46.31 | 50.93 | 4.63 | 10.00% | 45.73 | 50.93 | 141853 | 69237.86 | 6.74% |
| 2025-04-18 | 45.94 | 46.30 | 0.55 | 1.20% | 45.50 | 47.25 | 63164 | 29305.85 | 3.00% |
| 2025-04-17 | 45.93 | 45.75 | -0.08 | -0.17% | 45.75 | 47.15 | 57116 | 26474.97 | 2.71% |
| 2025-04-16 | 47.01 | 45.83 | -1.57 | -3.31% | 44.79 | 47.66 | 83209 | 38181.95 | 3.95% |
| 2025-04-15 | 47.52 | 47.40 | -0.60 | -1.25% | 46.94 | 48.39 | 64878 | 30798.90 | 3.08% |
| 2025-04-14 | 48.30 | 48.00 | 0.31 | 0.65% | 47.40 | 48.78 | 102920 | 49487.89 | 4.89% |
| 2025-04-11 | 46.15 | 47.69 | 0.44 | 0.93% | 46.15 | 48.45 | 114098 | 54040.04 | 5.42% |
| 2025-04-10 | 46.28 | 47.25 | 2.70 | 6.06% | 45.18 | 48.98 | 182906 | 86515.70 | 8.69% |
| 2025-04-09 | 41.68 | 44.55 | 2.11 | 4.97% | 39.21 | 45.50 | 201986 | 86201.21 | 9.59% |
| 2025-04-08 | 44.40 | 42.44 | -4.59 | -9.76% | 42.33 | 45.91 | 206786 | 89302.05 | 9.82% |
| 2025-04-07 | 47.04 | 47.03 | -5.23 | -10.01% | 47.03 | 48.58 | 33046 | 15630.91 | 1.57% |
| 2025-04-03 | 52.07 | 52.26 | -0.83 | -1.56% | 51.65 | 54.13 | 100817 | 52992.12 | 4.79% |
| 2025-04-02 | 52.62 | 53.09 | 0.21 | 0.40% | 52.62 | 54.66 | 125205 | 67009.81 | 5.95% |
| 2025-04-01 | 54.00 | 52.88 | -1.16 | -2.15% | 51.99 | 54.18 | 159134 | 84016.59 | 7.56% |
| 2025-03-31 | 50.31 | 54.04 | 2.83 | 5.53% | 49.60 | 55.05 | 227855 | 120111.24 | 10.82% |
| 2025-03-28 | 51.00 | 51.21 | 0.06 | 0.12% | 51.00 | 52.70 | 115805 | 59815.61 | 5.50% |
| 2025-03-27 | 52.17 | 51.15 | -1.02 | -1.96% | 50.99 | 53.33 | 109636 | 56951.72 | 5.21% |
| 2025-03-26 | 52.56 | 52.17 | -0.38 | -0.72% | 52.17 | 53.70 | 109276 | 57910.00 | 5.19% |
| 2025-03-25 | 56.30 | 52.55 | -3.78 | -6.71% | 52.02 | 56.76 | 214568 | 114909.45 | 10.06% |
| 2025-03-24 | 58.38 | 56.33 | -2.27 | -3.87% | 54.83 | 58.98 | 188945 | 106714.28 | 9.00% |
| 2025-03-21 | 59.48 | 58.60 | -1.41 | -2.35% | 57.00 | 60.35 | 164637 | 97226.02 | 7.84% |
| 2025-03-20 | 62.94 | 60.01 | -3.81 | -5.97% | 60.01 | 63.80 | 247547 | 152096.16 | 11.79% |
| 2025-03-19 | 65.50 | 63.82 | -1.44 | -2.21% | 63.28 | 67.00 | 270056 | 175530.50 | 12.86% |
| 2025-03-18 | 66.90 | 65.26 | 3.00 | 4.82% | 64.02 | 68.49 | 353810 | 233524.77 | 16.85% |
| 2025-03-17 | 60.19 | 62.26 | 1.95 | 3.23% | 58.96 | 62.75 | 210578 | 129157.59 | 10.03% |
| 2025-03-14 | 61.00 | 60.31 | -1.26 | -2.05% | 58.30 | 61.40 | 207752 | 124250.27 | 9.89% |
| 2025-03-13 | 62.50 | 61.57 | -1.53 | -2.42% | 59.82 | 64.99 | 237230 | 147648.28 | 11.30% |
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。
