| 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 | 37.89 | 43.64 | 7.27 | 19.99% | 37.85 | 43.64 | 270235 | 112187.27 | 16.70% | 0.00 |
| 2025-08-15 | 32.55 | 36.37 | 3.87 | 11.91% | 32.51 | 37.58 | 218519 | 76950.50 | 13.51% | 0.00 |
| 2025-08-14 | 33.60 | 32.50 | -0.79 | -2.37% | 32.33 | 35.30 | 151519 | 51184.82 | 9.37% | 0.00 |
| 2025-08-13 | 32.80 | 33.29 | 0.49 | 1.49% | 32.27 | 33.80 | 144712 | 47596.12 | 8.95% | 0.00 |
| 2025-08-12 | 33.00 | 32.80 | -0.22 | -0.67% | 32.31 | 34.13 | 127304 | 41972.95 | 7.87% | 0.00 |
| 2025-08-11 | 31.74 | 33.02 | 1.30 | 4.10% | 31.74 | 33.19 | 114839 | 37551.93 | 7.10% | 0.00 |
| 2025-08-08 | 32.01 | 31.72 | -0.58 | -1.80% | 31.03 | 33.20 | 127149 | 40833.73 | 7.86% | 0.00 |
| 2025-08-07 | 31.00 | 32.30 | 1.50 | 4.87% | 30.81 | 33.37 | 181152 | 58795.90 | 11.20% | 0.00 |
| 2025-08-06 | 29.10 | 30.80 | 1.70 | 5.84% | 28.90 | 31.00 | 149315 | 45543.52 | 9.23% | 1.00 |
| 2025-08-05 | 28.31 | 29.10 | 0.58 | 2.03% | 28.29 | 29.10 | 69061 | 19892.95 | 4.27% | 0.00 |
| 2025-08-04 | 27.61 | 28.52 | 0.47 | 1.68% | 27.07 | 28.70 | 57550 | 16055.78 | 3.56% | 0.00 |
| 2025-08-01 | 28.00 | 28.05 | -0.24 | -0.85% | 27.85 | 28.85 | 55273 | 15653.50 | 3.42% | 0.00 |
| 2025-07-31 | 27.79 | 28.29 | 0.49 | 1.76% | 27.68 | 29.29 | 81001 | 23157.34 | 5.01% | 0.00 |
| 2025-07-30 | 28.20 | 27.80 | -0.58 | -2.04% | 27.62 | 28.32 | 38452 | 10758.64 | 2.38% | 0.00 |
| 2025-07-29 | 27.98 | 28.38 | 0.30 | 1.07% | 27.50 | 28.50 | 50246 | 14065.61 | 3.11% | 0.00 |
| 2025-07-28 | 27.90 | 28.08 | 0.11 | 0.39% | 27.88 | 28.41 | 33444 | 9391.82 | 2.07% | 0.00 |
| 2025-07-25 | 28.58 | 27.97 | -0.35 | -1.24% | 27.88 | 28.58 | 44025 | 12342.13 | 2.72% | 0.00 |
| 2025-07-24 | 28.16 | 28.32 | -0.46 | -1.60% | 28.12 | 28.56 | 50843 | 14385.74 | 3.14% | 0.00 |
| 2025-07-23 | 29.21 | 28.78 | -0.47 | -1.61% | 28.68 | 30.18 | 74777 | 21985.08 | 4.62% | 0.00 |
| 2025-07-22 | 28.98 | 29.25 | -0.04 | -0.14% | 28.84 | 29.88 | 68153 | 19933.30 | 4.21% | 0.00 |
| 2025-07-21 | 28.52 | 29.29 | 1.09 | 3.87% | 28.25 | 29.33 | 82346 | 23791.44 | 5.09% | 0.00 |
| 2025-07-18 | 28.16 | 28.20 | 0.04 | 0.14% | 28.05 | 28.44 | 27498 | 7753.19 | 1.70% | 0.00 |
| 2025-07-17 | 28.10 | 28.16 | 0.06 | 0.21% | 27.78 | 28.16 | 39443 | 11031.12 | 2.44% | 0.00 |
| 2025-07-16 | 28.60 | 28.10 | -0.37 | -1.30% | 28.01 | 28.60 | 38626 | 10876.84 | 2.39% | 0.00 |
| 2025-07-15 | 28.51 | 28.47 | -0.31 | -1.08% | 28.09 | 28.94 | 51886 | 14758.01 | 3.21% | 0.00 |
| 2025-07-14 | 28.38 | 28.78 | 0.53 | 1.88% | 27.86 | 29.25 | 75957 | 21714.03 | 4.69% | 0.00 |
| 2025-07-11 | 28.40 | 28.25 | -0.54 | -1.88% | 28.05 | 29.00 | 90508 | 25658.48 | 5.59% | 0.00 |
| 2025-07-10 | 27.00 | 28.79 | 1.81 | 6.71% | 27.00 | 30.12 | 145144 | 41529.51 | 8.97% | 0.00 |
| 2025-07-09 | 27.12 | 26.98 | -0.35 | -1.28% | 26.80 | 27.50 | 58283 | 15744.23 | 3.60% | 0.00 |
| 2025-07-08 | 26.35 | 27.33 | 1.06 | 4.04% | 26.16 | 27.90 | 82531 | 22393.70 | 5.10% | 23.00 |
| 2025-07-07 | 26.12 | 26.27 | 0.16 | 0.61% | 25.76 | 26.57 | 29993 | 7850.69 | 1.85% | 0.00 |
| 2025-07-04 | 26.69 | 26.11 | -0.57 | -2.14% | 26.11 | 26.80 | 38407 | 10123.23 | 2.37% | 0.00 |
| 2025-07-03 | 27.00 | 26.68 | -1.00 | -3.61% | 26.50 | 27.09 | 74601 | 19937.16 | 4.61% | 0.00 |
| 2025-07-02 | 26.14 | 27.68 | 1.50 | 5.73% | 25.41 | 27.68 | 122698 | 32711.44 | 7.58% | 2.00 |
| 2025-07-01 | 26.38 | 26.18 | -0.11 | -0.42% | 25.80 | 26.38 | 36537 | 9526.25 | 2.26% | 0.00 |
| 2025-06-30 | 25.90 | 26.29 | 0.48 | 1.86% | 25.75 | 26.55 | 49561 | 12928.25 | 3.06% | 0.00 |
| 2025-06-27 | 25.93 | 25.81 | -0.17 | -0.65% | 25.70 | 26.32 | 36533 | 9494.94 | 2.26% | 0.00 |
| 2025-06-26 | 26.61 | 25.98 | -0.29 | -1.10% | 25.93 | 26.70 | 45367 | 11915.36 | 2.80% | 0.00 |
| 2025-06-25 | 25.80 | 26.27 | 0.40 | 1.55% | 25.52 | 26.90 | 58555 | 15388.19 | 3.62% | 0.00 |
| 2025-06-24 | 25.33 | 25.87 | 0.60 | 2.37% | 25.22 | 25.88 | 46504 | 11902.86 | 2.87% | 0.00 |
| 2025-06-23 | 25.44 | 25.27 | -0.21 | -0.82% | 24.80 | 25.72 | 29264 | 7384.48 | 1.81% | 0.00 |
| 2025-06-20 | 26.06 | 25.48 | -0.69 | -2.64% | 25.42 | 26.44 | 23312 | 6023.09 | 1.44% | 0.00 |
| 2025-06-19 | 26.04 | 26.17 | -0.01 | -0.04% | 25.97 | 26.79 | 28753 | 7572.29 | 1.78% | 0.00 |
| 2025-06-18 | 26.06 | 26.18 | -0.01 | -0.04% | 26.00 | 26.68 | 17432 | 4588.01 | 1.08% | 0.00 |
| 2025-06-17 | 26.59 | 26.19 | -0.14 | -0.53% | 26.01 | 26.60 | 16481 | 4313.74 | 1.02% | 0.00 |
| 2025-06-16 | 26.24 | 26.33 | -0.03 | -0.11% | 26.04 | 26.47 | 16870 | 4421.18 | 1.04% | 0.00 |
| 2025-06-13 | 26.66 | 26.36 | -0.34 | -1.27% | 25.97 | 26.67 | 22211 | 5846.40 | 1.37% | 0.00 |
| 2025-06-12 | 27.14 | 26.70 | -0.51 | -1.87% | 26.50 | 27.30 | 21756 | 5865.34 | 1.34% | 0.00 |
| 2025-06-11 | 27.10 | 27.21 | 0.10 | 0.37% | 27.00 | 27.56 | 13954 | 3812.01 | 0.86% | 0.00 |
| 2025-06-10 | 27.54 | 27.11 | -0.53 | -1.92% | 26.66 | 27.70 | 22786 | 6178.27 | 1.41% | 0.00 |
| 2025-06-09 | 28.01 | 27.64 | -0.40 | -1.43% | 27.39 | 28.10 | 30781 | 8501.05 | 1.90% | 0.00 |
| 2025-06-06 | 28.15 | 28.04 | 0.00 | 0.00% | 27.74 | 28.47 | 17761 | 4992.05 | 1.10% | 0.00 |
| 2025-06-05 | 27.77 | 28.04 | 0.48 | 1.74% | 27.44 | 28.30 | 25237 | 7053.77 | 1.56% | 0.00 |
| 2025-06-04 | 27.12 | 27.56 | 0.43 | 1.58% | 27.05 | 27.85 | 19776 | 5436.47 | 1.22% | 0.00 |
| 2025-06-03 | 26.67 | 27.13 | 0.45 | 1.69% | 26.49 | 27.57 | 21646 | 5838.20 | 1.34% | 0.00 |
| 2025-05-30 | 27.47 | 26.68 | -0.96 | -3.47% | 26.61 | 27.58 | 18455 | 4970.80 | 1.14% | 0.00 |
| 2025-05-29 | 27.14 | 27.64 | 0.49 | 1.80% | 27.10 | 27.80 | 20076 | 5527.51 | 1.24% | 0.00 |
| 2025-05-28 | 27.61 | 27.15 | -0.45 | -1.63% | 27.07 | 27.86 | 19859 | 5425.02 | 1.23% | 0.00 |
| 2025-05-27 | 28.10 | 27.60 | -0.64 | -2.27% | 27.51 | 28.20 | 20603 | 5718.48 | 1.27% | 0.00 |
| 2025-05-26 | 28.42 | 28.24 | -0.21 | -0.74% | 27.82 | 28.59 | 18270 | 5141.79 | 1.13% | 0.00 |
| 2025-05-23 | 28.08 | 28.45 | 0.23 | 0.82% | 27.81 | 29.50 | 35401 | 10199.03 | 2.19% | 0.00 |
| 2025-05-22 | 28.99 | 28.22 | -0.97 | -3.32% | 28.16 | 29.34 | 24263 | 6952.44 | 1.50% | 0.00 |
| 2025-05-21 | 29.39 | 29.19 | -0.33 | -1.12% | 28.92 | 29.92 | 24376 | 7145.13 | 1.51% | 0.00 |
| 2025-05-20 | 28.84 | 29.52 | 0.52 | 1.79% | 28.82 | 29.69 | 24700 | 7216.35 | 1.53% | 0.00 |
| 2025-05-19 | 29.41 | 29.00 | -0.04 | -0.14% | 28.45 | 29.41 | 22022 | 6351.36 | 1.36% | 0.00 |
| 2025-05-16 | 37.60 | 38.05 | 0.28 | 0.74% | 37.46 | 39.05 | 26565 | 10229.32 | 2.13% | 0.00 |
| 2025-05-15 | 38.63 | 37.77 | -0.71 | -1.85% | 37.58 | 38.66 | 21793 | 8269.15 | 1.75% | 0.00 |
| 2025-05-14 | 39.24 | 38.48 | -0.50 | -1.28% | 38.34 | 39.58 | 23071 | 8936.07 | 1.85% | 0.00 |
| 2025-05-13 | 39.30 | 38.98 | -0.07 | -0.18% | 38.45 | 39.68 | 27998 | 10926.41 | 2.25% | 0.00 |
| 2025-05-12 | 38.91 | 39.05 | 0.74 | 1.93% | 38.34 | 39.68 | 20846 | 8173.36 | 1.67% | 0.00 |
| 2025-05-09 | 39.00 | 38.31 | -0.72 | -1.84% | 38.00 | 39.34 | 22661 | 8746.16 | 1.82% | 0.00 |
| 2025-05-08 | 38.79 | 39.03 | -0.12 | -0.31% | 38.79 | 39.84 | 24123 | 9454.94 | 1.94% | 0.00 |
| 2025-05-07 | 39.59 | 39.15 | -0.39 | -0.99% | 38.62 | 40.20 | 37650 | 14753.71 | 3.04% | 0.00 |
| 2025-05-06 | 38.26 | 39.54 | 1.60 | 4.22% | 37.84 | 39.96 | 32484 | 12664.65 | 2.62% | 0.00 |
| 2025-04-30 | 37.70 | 37.94 | 0.18 | 0.48% | 37.00 | 38.28 | 25790 | 9746.54 | 2.08% | 0.00 |
| 2025-04-29 | 36.82 | 37.76 | 0.93 | 2.53% | 36.82 | 38.60 | 31969 | 12144.28 | 2.58% | 0.00 |
| 2025-04-28 | 36.24 | 36.83 | 0.59 | 1.63% | 35.93 | 38.09 | 37892 | 14119.70 | 3.06% | 0.00 |
| 2025-04-25 | 36.99 | 36.24 | -0.61 | -1.66% | 35.71 | 37.20 | 25388 | 9203.77 | 2.05% | 1.00 |
| 2025-04-24 | 36.65 | 36.85 | -0.09 | -0.24% | 35.91 | 37.06 | 24954 | 9123.26 | 2.01% | 0.00 |
| 2025-04-23 | 36.84 | 36.94 | 1.34 | 3.76% | 36.30 | 37.50 | 34400 | 12690.59 | 2.77% | 0.00 |
润禾材料(300727)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。
