| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 37.55 | 37.23 | 0.03 | 0.08% | 36.82 | 37.88 | 44891 | 16748.62 | 2.77% | 0.00 |
| 2025-10-24 | 36.05 | 37.20 | 1.05 | 2.90% | 36.05 | 37.59 | 40885 | 15090.77 | 2.53% | 0.00 |
| 2025-10-23 | 36.11 | 36.15 | -0.04 | -0.11% | 35.40 | 36.19 | 20495 | 7312.11 | 1.27% | 0.00 |
| 2025-10-22 | 36.80 | 36.19 | -0.60 | -1.63% | 36.01 | 36.99 | 21486 | 7793.72 | 1.33% | 0.00 |
| 2025-10-21 | 36.21 | 36.79 | 0.73 | 2.02% | 36.07 | 36.92 | 25187 | 9228.44 | 1.56% | 0.00 |
| 2025-10-20 | 35.80 | 36.06 | 0.64 | 1.81% | 35.69 | 36.55 | 22795 | 8228.45 | 1.41% | 0.00 |
| 2025-10-17 | 36.83 | 35.42 | -1.30 | -3.54% | 35.26 | 37.20 | 30416 | 10915.29 | 1.88% | 0.00 |
| 2025-10-16 | 37.35 | 36.72 | -0.82 | -2.18% | 36.60 | 37.54 | 26958 | 9948.59 | 1.67% | 2.00 |
| 2025-10-15 | 36.63 | 37.54 | 1.10 | 3.02% | 36.31 | 37.65 | 33641 | 12480.20 | 2.08% | 2.00 |
| 2025-10-14 | 38.00 | 36.44 | -1.09 | -2.90% | 36.12 | 38.35 | 45923 | 17119.04 | 2.84% | 0.00 |
| 2025-10-13 | 36.26 | 37.53 | -0.92 | -2.39% | 35.03 | 37.59 | 49375 | 18206.71 | 3.05% | 11.00 |
| 2025-10-10 | 39.12 | 38.45 | -0.91 | -2.31% | 38.45 | 39.56 | 41978 | 16289.29 | 2.59% | 0.00 |
| 2025-10-09 | 37.83 | 39.36 | 1.63 | 4.32% | 37.83 | 40.86 | 76573 | 30111.77 | 4.73% | 1.00 |
| 2025-09-30 | 38.41 | 37.73 | -0.87 | -2.25% | 37.68 | 38.67 | 52136 | 19814.66 | 3.22% | 2.00 |
| 2025-09-29 | 38.40 | 38.60 | 0.21 | 0.55% | 37.68 | 38.97 | 53012 | 20308.78 | 3.28% | 0.00 |
| 2025-09-26 | 39.02 | 38.39 | -1.08 | -2.74% | 38.29 | 39.86 | 47995 | 18635.59 | 2.97% | 0.00 |
| 2025-09-25 | 39.80 | 39.47 | -0.10 | -0.25% | 39.32 | 41.04 | 66801 | 26842.26 | 4.13% | 0.00 |
| 2025-09-24 | 40.25 | 39.57 | -1.23 | -3.01% | 38.95 | 40.25 | 83301 | 32889.39 | 5.15% | 0.00 |
| 2025-09-23 | 42.79 | 40.80 | -2.27 | -5.27% | 39.72 | 43.55 | 92730 | 38471.69 | 5.73% | 1.00 |
| 2025-09-22 | 42.21 | 43.07 | 0.30 | 0.70% | 41.13 | 43.44 | 88938 | 38029.05 | 5.50% | 0.00 |
| 2025-09-19 | 43.85 | 42.77 | -1.11 | -2.53% | 42.16 | 44.40 | 94299 | 40673.16 | 5.83% | 0.00 |
| 2025-09-18 | 44.03 | 43.88 | 0.25 | 0.57% | 42.99 | 45.13 | 131610 | 57930.38 | 8.14% | 0.00 |
| 2025-09-17 | 46.04 | 43.63 | -3.02 | -6.47% | 43.55 | 46.35 | 165719 | 73858.05 | 10.24% | 0.00 |
| 2025-09-16 | 41.06 | 46.65 | 6.00 | 14.76% | 40.85 | 48.78 | 243962 | 112774.42 | 15.08% | 0.00 |
| 2025-09-15 | 41.93 | 40.65 | -1.31 | -3.12% | 40.23 | 42.50 | 85121 | 34858.33 | 5.26% | 2.00 |
| 2025-09-12 | 41.47 | 41.96 | 0.56 | 1.35% | 40.70 | 42.88 | 115058 | 47912.50 | 7.11% | 0.00 |
| 2025-09-11 | 38.32 | 41.40 | 2.70 | 6.98% | 38.32 | 42.24 | 141078 | 57716.53 | 8.72% | 0.00 |
| 2025-09-10 | 40.50 | 38.70 | -2.50 | -6.07% | 38.61 | 40.96 | 112369 | 44470.68 | 6.95% | 0.00 |
| 2025-09-09 | 40.04 | 41.20 | 0.38 | 0.93% | 39.80 | 43.13 | 137284 | 57183.21 | 8.49% | 4.00 |
| 2025-09-08 | 40.00 | 40.82 | -1.16 | -2.76% | 37.32 | 41.55 | 163330 | 64705.01 | 10.10% | 0.00 |
| 2025-09-05 | 39.44 | 41.98 | 2.62 | 6.66% | 39.01 | 42.18 | 144401 | 59664.37 | 8.93% | 24.00 |
| 2025-09-04 | 40.19 | 39.36 | -1.05 | -2.60% | 37.70 | 41.80 | 131783 | 52247.47 | 8.15% | 0.00 |
| 2025-09-03 | 39.15 | 40.41 | 1.26 | 3.22% | 39.12 | 41.93 | 131850 | 53569.05 | 8.15% | 13.00 |
| 2025-09-02 | 39.69 | 39.15 | -1.03 | -2.56% | 38.60 | 41.35 | 132289 | 52884.88 | 8.18% | 2.00 |
| 2025-09-01 | 40.00 | 40.18 | 0.31 | 0.78% | 39.00 | 41.35 | 132941 | 53879.59 | 8.22% | 0.00 |
| 2025-08-29 | 38.63 | 39.87 | 0.85 | 2.18% | 37.50 | 40.58 | 137881 | 54094.77 | 8.52% | 0.00 |
| 2025-08-28 | 37.54 | 39.02 | 0.62 | 1.61% | 37.40 | 39.05 | 117580 | 44972.29 | 7.27% | 0.00 |
| 2025-08-27 | 38.68 | 38.40 | -0.55 | -1.41% | 38.30 | 40.87 | 147116 | 58236.45 | 9.09% | 0.00 |
| 2025-08-26 | 39.51 | 38.95 | -1.00 | -2.50% | 38.88 | 39.85 | 120740 | 47429.64 | 7.46% | 0.00 |
| 2025-08-25 | 38.27 | 39.95 | 1.92 | 5.05% | 38.13 | 42.87 | 213121 | 85294.85 | 13.17% | 2.00 |
| 2025-08-22 | 37.97 | 38.03 | -0.32 | -0.83% | 37.74 | 38.70 | 123377 | 47075.56 | 7.63% | 0.00 |
| 2025-08-21 | 39.79 | 38.35 | -1.56 | -3.91% | 37.72 | 40.38 | 126976 | 48884.75 | 7.85% | 1.00 |
| 2025-08-20 | 41.34 | 39.91 | -1.37 | -3.32% | 38.61 | 41.35 | 162140 | 64309.00 | 10.02% | 1.00 |
| 2025-08-19 | 42.66 | 41.28 | -2.36 | -5.41% | 40.76 | 43.58 | 240370 | 100533.08 | 14.86% | 1.00 |
| 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 |
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。
