| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 52.64 | 56.85 | 4.43 | 8.45% | 52.30 | 58.70 | 498287 | 276713.59 | 3.18% | 6.00 |
| 2025-08-15 | 50.20 | 52.42 | 1.94 | 3.84% | 50.10 | 52.99 | 330049 | 172008.11 | 2.10% | 4.00 |
| 2025-08-14 | 51.21 | 50.48 | -0.73 | -1.43% | 50.30 | 52.00 | 281996 | 144224.70 | 1.80% | 0.00 |
| 2025-08-13 | 51.88 | 51.21 | 0.33 | 0.65% | 50.52 | 52.15 | 303948 | 155934.20 | 1.94% | 6.00 |
| 2025-08-12 | 50.05 | 50.88 | 0.89 | 1.78% | 49.50 | 51.18 | 255363 | 128835.48 | 1.63% | 44.00 |
| 2025-08-11 | 48.30 | 49.99 | 1.57 | 3.24% | 48.19 | 50.04 | 262178 | 130052.70 | 1.67% | 2.00 |
| 2025-08-08 | 48.09 | 48.42 | 0.24 | 0.50% | 47.30 | 49.30 | 260037 | 126367.64 | 1.66% | 0.00 |
| 2025-08-07 | 47.98 | 48.18 | -0.01 | -0.02% | 47.20 | 48.40 | 200315 | 95691.13 | 3.61% | 6.00 |
| 2025-08-06 | 47.68 | 48.19 | 0.52 | 1.09% | 47.02 | 48.47 | 209136 | 100345.36 | 3.77% | 4.00 |
| 2025-08-05 | 48.70 | 47.67 | -1.19 | -2.44% | 47.46 | 48.72 | 217108 | 103767.02 | 3.92% | 3.00 |
| 2025-08-04 | 47.58 | 48.86 | 0.68 | 1.41% | 47.01 | 49.11 | 224985 | 107833.66 | 4.06% | 7.00 |
| 2025-08-01 | 50.00 | 48.18 | -1.61 | -3.23% | 47.50 | 50.20 | 276523 | 133825.44 | 4.99% | 0.00 |
| 2025-07-31 | 48.96 | 49.79 | 0.76 | 1.55% | 48.89 | 51.49 | 314163 | 158431.38 | 5.67% | 8.00 |
| 2025-07-30 | 50.58 | 49.03 | -2.12 | -4.14% | 49.00 | 50.59 | 218745 | 108823.70 | 3.95% | 25.00 |
| 2025-07-29 | 50.22 | 51.15 | 0.58 | 1.15% | 49.21 | 51.88 | 271942 | 137175.91 | 4.91% | 5.00 |
| 2025-07-28 | 51.87 | 50.57 | -0.94 | -1.82% | 49.91 | 51.89 | 163394 | 82535.68 | 2.95% | 1.00 |
| 2025-07-25 | 50.75 | 51.51 | 0.84 | 1.66% | 50.25 | 51.51 | 196275 | 99997.45 | 3.54% | 30.00 |
| 2025-07-24 | 51.00 | 50.67 | -0.31 | -0.61% | 50.30 | 51.50 | 218172 | 110692.31 | 3.94% | 10.00 |
| 2025-07-23 | 49.44 | 50.98 | 1.33 | 2.68% | 49.42 | 50.98 | 239441 | 120546.25 | 4.32% | 1.00 |
| 2025-07-22 | 50.71 | 49.65 | -1.34 | -2.63% | 49.49 | 51.48 | 270770 | 136050.88 | 4.89% | 0.00 |
| 2025-07-21 | 51.81 | 50.99 | -1.72 | -3.26% | 50.73 | 52.30 | 278489 | 142631.47 | 5.02% | 3.00 |
| 2025-07-18 | 52.45 | 52.71 | 0.29 | 0.55% | 52.40 | 53.98 | 306254 | 162812.70 | 5.53% | 6.00 |
| 2025-07-17 | 52.11 | 52.55 | -0.28 | -0.53% | 52.01 | 53.55 | 289080 | 152259.58 | 5.22% | 1.00 |
| 2025-07-16 | 54.55 | 52.83 | -0.14 | -0.26% | 52.50 | 54.88 | 546565 | 293716.47 | 9.86% | 0.00 |
| 2025-07-15 | 48.20 | 52.97 | 4.59 | 9.49% | 48.10 | 53.24 | 665331 | 343796.47 | 12.00% | 9.00 |
| 2025-07-14 | 47.92 | 48.38 | 1.35 | 2.87% | 47.77 | 49.00 | 266461 | 128917.53 | 4.81% | 0.00 |
| 2025-07-11 | 46.58 | 47.03 | 0.35 | 0.75% | 46.16 | 47.43 | 168840 | 79363.78 | 3.05% | 7.00 |
| 2025-07-10 | 47.20 | 46.68 | -0.91 | -1.91% | 46.00 | 47.50 | 199998 | 93320.49 | 3.61% | 0.00 |
| 2025-07-09 | 48.47 | 47.59 | -1.10 | -2.26% | 47.20 | 49.57 | 280898 | 135135.86 | 5.07% | 16.00 |
| 2025-07-08 | 48.30 | 48.69 | 0.30 | 0.62% | 47.58 | 48.97 | 210754 | 102128.94 | 3.80% | 1.00 |
| 2025-07-07 | 49.00 | 48.39 | -0.65 | -1.33% | 48.30 | 49.90 | 197941 | 96413.68 | 3.57% | 32.00 |
| 2025-07-04 | 48.65 | 49.04 | 1.73 | 3.66% | 48.52 | 51.75 | 469535 | 235466.14 | 8.47% | 16.00 |
| 2025-07-03 | 46.50 | 47.31 | 0.99 | 2.14% | 46.30 | 47.79 | 179017 | 84193.01 | 3.23% | 5.00 |
| 2025-07-02 | 47.30 | 46.32 | -1.31 | -2.75% | 45.90 | 47.33 | 187874 | 87190.49 | 3.39% | 0.00 |
| 2025-07-01 | 49.17 | 47.63 | -1.90 | -3.84% | 47.45 | 49.40 | 272194 | 130699.52 | 4.91% | 3.00 |
| 2025-06-30 | 48.97 | 49.53 | 1.18 | 2.44% | 48.77 | 50.00 | 314833 | 155771.59 | 5.68% | 1.00 |
| 2025-06-27 | 47.75 | 48.35 | 0.40 | 0.83% | 46.94 | 48.83 | 288873 | 139318.19 | 5.21% | 21.00 |
| 2025-06-26 | 47.85 | 47.95 | -0.13 | -0.27% | 47.41 | 49.17 | 345945 | 167281.81 | 6.24% | 3.00 |
| 2025-06-25 | 46.89 | 48.08 | 2.08 | 4.52% | 46.89 | 48.98 | 500344 | 240157.59 | 9.03% | 15.00 |
| 2025-06-24 | 43.60 | 46.00 | 2.58 | 5.94% | 43.59 | 46.26 | 397975 | 180291.45 | 7.18% | 2.00 |
| 2025-06-23 | 43.20 | 43.42 | -0.55 | -1.25% | 42.70 | 43.64 | 200722 | 86647.81 | 3.62% | 7.00 |
| 2025-06-20 | 43.71 | 43.97 | 0.58 | 1.34% | 42.91 | 44.50 | 260275 | 114136.46 | 4.70% | 0.00 |
| 2025-06-19 | 44.49 | 43.39 | -0.76 | -1.72% | 43.22 | 45.00 | 190284 | 83893.44 | 3.43% | 0.00 |
| 2025-06-18 | 42.73 | 44.15 | 1.23 | 2.87% | 42.53 | 44.88 | 285928 | 125837.29 | 5.16% | 10.00 |
| 2025-06-17 | 43.85 | 42.92 | -0.94 | -2.14% | 42.70 | 43.99 | 170733 | 73442.64 | 3.08% | 0.00 |
| 2025-06-16 | 43.39 | 43.86 | 0.66 | 1.53% | 43.10 | 44.69 | 222141 | 97973.00 | 4.01% | 0.00 |
| 2025-06-13 | 44.46 | 43.20 | -1.78 | -3.96% | 42.78 | 44.59 | 305060 | 132425.55 | 5.50% | 0.00 |
| 2025-06-12 | 44.13 | 44.98 | 0.54 | 1.22% | 44.00 | 46.46 | 289368 | 131280.95 | 5.22% | 8.00 |
| 2025-06-11 | 44.83 | 44.44 | -0.46 | -1.02% | 44.18 | 45.25 | 180369 | 80533.96 | 3.25% | 15.00 |
| 2025-06-10 | 47.09 | 44.90 | -1.68 | -3.61% | 44.27 | 47.14 | 319684 | 144783.58 | 5.77% | 0.00 |
| 2025-06-09 | 45.45 | 46.58 | 1.40 | 3.10% | 44.91 | 46.72 | 315322 | 145033.22 | 5.69% | 118.00 |
| 2025-06-06 | 44.99 | 45.18 | 0.39 | 0.87% | 44.33 | 46.04 | 293049 | 132336.75 | 5.29% | 10.00 |
| 2025-06-05 | 43.49 | 44.79 | 1.27 | 2.92% | 43.23 | 45.07 | 233797 | 103817.96 | 4.22% | 1.00 |
| 2025-06-04 | 42.76 | 43.52 | 1.18 | 2.79% | 42.52 | 44.44 | 203403 | 89132.59 | 3.67% | 5.00 |
| 2025-06-03 | 42.06 | 42.34 | -0.59 | -1.37% | 42.06 | 43.43 | 161179 | 68889.85 | 2.91% | 0.00 |
| 2025-05-30 | 43.94 | 42.93 | -1.21 | -2.74% | 42.81 | 43.94 | 150997 | 65177.49 | 2.72% | 0.00 |
| 2025-05-29 | 43.71 | 44.14 | 0.35 | 0.80% | 43.71 | 44.49 | 130954 | 57792.81 | 2.36% | 0.00 |
| 2025-05-28 | 44.30 | 43.79 | -0.41 | -0.93% | 43.51 | 44.57 | 118115 | 51796.90 | 2.13% | 5.00 |
| 2025-05-27 | 44.81 | 44.20 | -0.98 | -2.17% | 44.08 | 45.33 | 143793 | 64124.26 | 2.59% | 2.00 |
| 2025-05-26 | 43.54 | 45.18 | 1.74 | 4.01% | 43.54 | 45.70 | 245178 | 109593.93 | 4.42% | 10.00 |
| 2025-05-23 | 44.42 | 43.44 | -1.05 | -2.36% | 43.44 | 44.85 | 155144 | 68463.54 | 2.80% | 6.00 |
| 2025-05-22 | 44.96 | 44.49 | -0.77 | -1.70% | 44.38 | 45.21 | 125939 | 56442.45 | 2.27% | 16.00 |
| 2025-05-21 | 45.13 | 45.26 | 0.03 | 0.07% | 44.78 | 45.49 | 125519 | 56686.56 | 2.26% | 0.00 |
| 2025-05-20 | 44.70 | 45.23 | 0.68 | 1.53% | 44.31 | 45.37 | 177462 | 79862.09 | 3.20% | 0.00 |
| 2025-05-19 | 44.55 | 44.55 | -0.05 | -0.11% | 43.90 | 44.75 | 132995 | 58820.67 | 2.40% | 0.00 |
| 2025-05-16 | 44.09 | 44.60 | 0.33 | 0.75% | 43.73 | 45.15 | 181117 | 80445.43 | 3.27% | 52.00 |
| 2025-05-15 | 46.38 | 44.27 | -2.19 | -4.71% | 44.26 | 46.39 | 263895 | 118220.15 | 4.76% | 12.00 |
| 2025-05-14 | 46.50 | 46.46 | -0.02 | -0.04% | 46.00 | 46.98 | 165495 | 76850.91 | 2.99% | 2.00 |
| 2025-05-13 | 47.70 | 46.48 | -0.58 | -1.23% | 46.30 | 47.98 | 207146 | 97770.07 | 3.74% | 0.00 |
| 2025-05-12 | 47.29 | 47.06 | 0.33 | 0.71% | 46.69 | 47.36 | 155748 | 73197.56 | 2.81% | 6.00 |
| 2025-05-09 | 48.09 | 46.73 | -1.54 | -3.19% | 46.48 | 48.09 | 231133 | 108553.26 | 4.17% | 4.00 |
| 2025-05-08 | 48.00 | 48.27 | 0.01 | 0.02% | 47.60 | 48.59 | 210466 | 101240.41 | 3.80% | 19.00 |
| 2025-05-07 | 50.48 | 48.26 | -2.22 | -4.40% | 47.40 | 50.80 | 469878 | 228941.42 | 8.48% | 3.00 |
| 2025-05-06 | 49.50 | 50.48 | 1.91 | 3.93% | 49.00 | 51.44 | 280945 | 140788.50 | 5.07% | 9.00 |
| 2025-04-30 | 46.40 | 48.57 | 2.27 | 4.90% | 46.40 | 48.78 | 301475 | 144276.50 | 5.44% | 0.00 |
| 2025-04-29 | 46.58 | 46.30 | -0.01 | -0.02% | 46.07 | 46.91 | 200397 | 92930.34 | 3.62% | 6.00 |
| 2025-04-28 | 46.04 | 46.31 | 0.51 | 1.11% | 45.36 | 47.30 | 276262 | 128547.55 | 4.98% | 1.00 |
| 2025-04-25 | 46.22 | 45.80 | -0.81 | -1.74% | 45.30 | 46.85 | 352733 | 162150.62 | 6.36% | 61.00 |
| 2025-04-24 | 46.24 | 46.61 | -7.69 | -14.16% | 45.10 | 50.00 | 664165 | 312779.53 | 10.81% | 7.00 |
| 2025-04-23 | 53.22 | 54.30 | 1.48 | 2.80% | 53.21 | 54.92 | 184330 | 99652.09 | 3.00% | 5.00 |
润泽科技(300442)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。
