| 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 | 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% |
| 2025-10-10 | 49.00 | 47.15 | -2.05 | -4.17% | 47.01 | 49.00 | 113249 | 53865.88 | 5.38% |
| 2025-10-09 | 49.89 | 49.20 | -0.11 | -0.22% | 49.01 | 49.98 | 91010 | 45001.11 | 4.32% |
| 2025-09-30 | 50.12 | 49.31 | -0.43 | -0.86% | 49.04 | 50.67 | 91287 | 45355.82 | 4.34% |
| 2025-09-29 | 49.97 | 49.74 | -0.24 | -0.48% | 48.68 | 50.10 | 90157 | 44590.04 | 4.28% |
| 2025-09-26 | 51.50 | 49.98 | -2.26 | -4.33% | 49.98 | 51.80 | 136052 | 68900.41 | 6.46% |
| 2025-09-25 | 51.57 | 52.24 | 0.93 | 1.81% | 51.53 | 53.40 | 255306 | 134383.02 | 12.13% |
| 2025-09-24 | 49.83 | 51.31 | 1.23 | 2.46% | 48.82 | 51.84 | 142595 | 72074.79 | 6.77% |
| 2025-09-23 | 51.78 | 50.08 | -1.29 | -2.51% | 48.55 | 51.86 | 140262 | 69716.72 | 6.66% |
| 2025-09-22 | 50.10 | 51.37 | 1.71 | 3.44% | 49.70 | 52.02 | 134029 | 68392.02 | 6.37% |
| 2025-09-19 | 50.75 | 49.66 | -0.98 | -1.94% | 49.48 | 51.00 | 116307 | 58406.11 | 5.52% |
| 2025-09-18 | 52.95 | 50.64 | -1.69 | -3.23% | 49.87 | 52.99 | 213430 | 110109.48 | 10.14% |
| 2025-09-17 | 51.98 | 52.33 | 0.31 | 0.60% | 51.28 | 53.10 | 167978 | 87631.05 | 7.98% |
| 2025-09-16 | 50.51 | 52.02 | 0.89 | 1.74% | 50.10 | 52.28 | 200505 | 103079.95 | 9.52% |
| 2025-09-15 | 49.92 | 51.13 | -1.27 | -2.42% | 49.09 | 51.60 | 301633 | 151652.42 | 14.33% |
| 2025-09-12 | 50.82 | 52.40 | 4.76 | 9.99% | 50.60 | 52.40 | 226632 | 117660.97 | 10.76% |
| 2025-09-11 | 46.54 | 47.64 | 1.45 | 3.14% | 46.16 | 47.69 | 131946 | 62080.55 | 6.27% |
| 2025-09-10 | 45.50 | 46.19 | 0.88 | 1.94% | 45.50 | 46.86 | 110936 | 51345.95 | 5.27% |
| 2025-09-09 | 46.22 | 45.31 | -0.69 | -1.50% | 45.19 | 46.33 | 88501 | 40448.01 | 4.20% |
| 2025-09-08 | 46.35 | 46.00 | -1.02 | -2.17% | 45.25 | 46.96 | 157909 | 72604.41 | 7.50% |
| 2025-09-05 | 46.60 | 47.02 | 0.39 | 0.84% | 45.81 | 47.40 | 137344 | 64085.16 | 6.52% |
| 2025-09-04 | 48.69 | 46.63 | -1.50 | -3.12% | 45.67 | 48.70 | 141648 | 67022.62 | 6.73% |
| 2025-09-03 | 50.02 | 48.13 | -2.85 | -5.59% | 48.10 | 50.71 | 155955 | 76788.90 | 7.41% |
| 2025-09-02 | 55.45 | 50.98 | -5.66 | -9.99% | 50.98 | 55.45 | 310406 | 162998.91 | 14.74% |
| 2025-09-01 | 55.98 | 56.64 | 2.21 | 4.06% | 54.12 | 58.55 | 442177 | 248997.09 | 21.00% |
| 2025-08-29 | 55.02 | 54.43 | 0.43 | 0.80% | 51.17 | 56.16 | 269426 | 142803.64 | 12.80% |
| 2025-08-28 | 55.22 | 54.00 | -1.10 | -2.00% | 52.14 | 55.60 | 295518 | 158284.59 | 14.03% |
| 2025-08-27 | 51.40 | 55.10 | 3.81 | 7.43% | 51.03 | 56.42 | 388812 | 213804.64 | 18.47% |
| 2025-08-26 | 50.88 | 51.29 | -0.23 | -0.45% | 50.50 | 52.99 | 144671 | 74866.17 | 6.87% |
| 2025-08-25 | 50.56 | 51.52 | 1.54 | 3.08% | 49.60 | 52.76 | 232395 | 119478.76 | 11.04% |
| 2025-08-22 | 48.46 | 49.98 | 1.91 | 3.97% | 48.30 | 50.11 | 206018 | 102037.58 | 9.78% |
| 2025-08-21 | 48.80 | 48.07 | -1.00 | -2.04% | 47.80 | 49.90 | 127419 | 61589.62 | 6.05% |
| 2025-08-20 | 48.51 | 49.07 | -0.25 | -0.51% | 47.70 | 49.22 | 137737 | 66698.34 | 6.54% |
| 2025-08-19 | 48.64 | 49.32 | 0.73 | 1.50% | 47.70 | 49.41 | 167942 | 81258.90 | 7.98% |
| 2025-08-18 | 48.00 | 48.59 | 0.89 | 1.87% | 47.75 | 49.92 | 186543 | 91080.15 | 8.86% |
| 2025-08-15 | 46.80 | 47.70 | 0.70 | 1.49% | 46.33 | 48.22 | 190914 | 90637.49 | 9.07% |
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。
