| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 45.75 | 47.00 | 1.26 | 2.75% | 45.03 | 48.49 | 280293 | 131656.75 | 13.31% |
| 2025-08-13 | 44.92 | 45.74 | 1.10 | 2.46% | 44.52 | 46.17 | 175706 | 80027.42 | 8.34% |
| 2025-08-12 | 45.08 | 44.64 | -0.21 | -0.47% | 44.58 | 45.10 | 81671 | 36604.02 | 3.88% |
| 2025-08-11 | 43.80 | 44.85 | 1.05 | 2.40% | 43.68 | 44.99 | 97744 | 43553.95 | 4.64% |
| 2025-08-08 | 43.80 | 43.80 | -0.25 | -0.57% | 43.51 | 44.20 | 58386 | 25568.62 | 2.77% |
| 2025-08-07 | 44.86 | 44.05 | -0.81 | -1.81% | 44.00 | 45.05 | 94891 | 42055.18 | 4.51% |
| 2025-08-06 | 44.52 | 44.86 | 0.12 | 0.27% | 44.38 | 45.12 | 81319 | 36441.39 | 3.86% |
| 2025-08-05 | 44.23 | 44.74 | 0.61 | 1.38% | 43.92 | 44.86 | 82046 | 36447.77 | 3.90% |
| 2025-08-04 | 43.80 | 44.13 | -0.23 | -0.52% | 43.75 | 44.20 | 49867 | 21944.05 | 2.37% |
| 2025-08-01 | 44.27 | 44.36 | 0.56 | 1.28% | 43.43 | 44.59 | 86745 | 38104.79 | 4.12% |
| 2025-07-31 | 43.82 | 43.80 | -0.30 | -0.68% | 43.77 | 44.83 | 98162 | 43520.98 | 4.66% |
| 2025-07-30 | 44.82 | 44.10 | -0.71 | -1.58% | 44.01 | 44.83 | 73841 | 32753.94 | 3.51% |
| 2025-07-29 | 45.38 | 44.81 | -0.63 | -1.39% | 44.50 | 45.40 | 98370 | 44044.13 | 4.67% |
| 2025-07-28 | 46.65 | 45.44 | -0.72 | -1.56% | 45.16 | 46.70 | 102809 | 46870.18 | 4.88% |
| 2025-07-25 | 45.37 | 46.16 | 0.79 | 1.74% | 45.29 | 46.23 | 118352 | 54218.45 | 5.62% |
| 2025-07-24 | 45.19 | 45.37 | 0.20 | 0.44% | 44.88 | 45.44 | 54412 | 24616.65 | 2.58% |
| 2025-07-23 | 44.77 | 45.17 | 0.14 | 0.31% | 44.55 | 45.99 | 78746 | 35566.86 | 3.74% |
| 2025-07-22 | 46.60 | 45.03 | -1.46 | -3.14% | 44.70 | 46.60 | 157003 | 71005.90 | 7.46% |
| 2025-07-21 | 46.40 | 46.49 | 0.10 | 0.22% | 46.00 | 46.74 | 86951 | 40239.46 | 4.13% |
| 2025-07-18 | 46.84 | 46.39 | -0.33 | -0.71% | 46.33 | 47.50 | 122237 | 57163.81 | 5.81% |
| 2025-07-17 | 46.90 | 46.72 | -0.98 | -2.05% | 46.40 | 47.50 | 148818 | 69560.27 | 7.07% |
| 2025-07-16 | 47.00 | 47.70 | -0.17 | -0.36% | 46.60 | 48.50 | 150154 | 71539.59 | 7.13% |
| 2025-07-15 | 45.71 | 47.87 | 2.27 | 4.98% | 45.58 | 48.00 | 247657 | 117101.53 | 11.76% |
| 2025-07-14 | 45.13 | 45.60 | 0.46 | 1.02% | 44.81 | 45.99 | 81989 | 37307.30 | 3.89% |
| 2025-07-11 | 45.30 | 45.14 | -0.08 | -0.18% | 44.63 | 45.50 | 78765 | 35498.07 | 3.74% |
| 2025-07-10 | 45.80 | 45.22 | -0.81 | -1.76% | 44.95 | 45.96 | 61191 | 27691.70 | 2.91% |
| 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% |
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。
