| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 39.62 | 37.80 | -2.51 | -6.23% | 37.62 | 40.24 | 44618 | 17195.65 | 3.69% | 0.00 |
| 2025-04-02 | 40.63 | 40.31 | -0.23 | -0.57% | 39.90 | 41.15 | 17299 | 7004.18 | 1.43% | 0.00 |
| 2025-04-01 | 40.58 | 40.54 | 0.36 | 0.90% | 39.95 | 41.84 | 38331 | 15664.92 | 3.17% | 0.00 |
| 2025-03-31 | 39.42 | 40.18 | 0.40 | 1.01% | 38.66 | 40.76 | 26252 | 10414.90 | 2.17% | 0.00 |
| 2025-03-28 | 40.02 | 39.78 | -0.24 | -0.60% | 39.66 | 41.28 | 24590 | 9938.11 | 2.03% | 0.00 |
| 2025-03-27 | 40.19 | 40.02 | -0.66 | -1.62% | 39.34 | 41.20 | 24390 | 9808.77 | 2.02% | 0.00 |
| 2025-03-26 | 39.95 | 40.68 | 0.95 | 2.39% | 39.58 | 41.25 | 31215 | 12588.24 | 2.58% | 0.00 |
| 2025-03-25 | 39.90 | 39.73 | -0.02 | -0.05% | 39.00 | 40.88 | 31694 | 12616.82 | 2.62% | 0.00 |
| 2025-03-24 | 41.18 | 39.75 | -0.70 | -1.73% | 38.50 | 41.50 | 44209 | 17667.28 | 3.66% | 0.00 |
| 2025-03-21 | 42.53 | 40.45 | -2.56 | -5.95% | 40.08 | 43.23 | 56848 | 23439.96 | 4.70% | 0.00 |
| 2025-03-20 | 44.27 | 43.01 | -1.70 | -3.80% | 42.90 | 44.62 | 41077 | 17872.82 | 3.41% | 0.00 |
| 2025-03-19 | 45.00 | 44.71 | -0.28 | -0.62% | 44.40 | 45.88 | 56811 | 25609.65 | 4.89% | 0.00 |
| 2025-03-18 | 41.40 | 44.99 | 3.20 | 7.66% | 41.08 | 45.41 | 86631 | 37883.98 | 7.46% | 0.00 |
| 2025-03-17 | 41.30 | 41.79 | -0.11 | -0.26% | 40.40 | 42.10 | 59766 | 24568.71 | 5.23% | 0.00 |
| 2025-03-14 | 42.00 | 41.90 | -0.34 | -0.80% | 40.28 | 42.66 | 51232 | 21175.96 | 4.49% | 0.00 |
| 2025-03-13 | 43.56 | 42.24 | -0.95 | -2.20% | 41.04 | 44.11 | 46343 | 19478.18 | 4.06% | 0.00 |
| 2025-03-12 | 41.58 | 43.19 | 2.08 | 5.06% | 41.31 | 44.10 | 58153 | 25035.57 | 5.09% | 0.00 |
| 2025-03-11 | 42.29 | 41.11 | -1.61 | -3.77% | 40.37 | 42.30 | 39007 | 16024.21 | 3.42% | 0.00 |
| 2025-03-10 | 41.70 | 42.72 | 1.00 | 2.40% | 41.19 | 44.34 | 40589 | 17356.53 | 3.55% | 0.00 |
| 2025-03-07 | 41.40 | 41.72 | 0.23 | 0.55% | 40.38 | 41.88 | 36817 | 15172.75 | 3.22% | 0.00 |
| 2025-03-06 | 42.00 | 41.49 | 0.65 | 1.59% | 40.88 | 43.17 | 50561 | 21162.90 | 4.43% | 1.00 |
| 2025-03-05 | 39.85 | 40.84 | 0.85 | 2.13% | 39.85 | 41.48 | 36778 | 14991.36 | 3.22% | 0.00 |
| 2025-03-04 | 38.18 | 39.99 | 1.53 | 3.98% | 37.84 | 40.07 | 39726 | 15611.18 | 3.48% | 0.00 |
| 2025-03-03 | 38.20 | 38.46 | 0.10 | 0.26% | 37.30 | 39.70 | 36786 | 14225.32 | 3.22% | 0.00 |
| 2025-02-28 | 40.50 | 38.36 | -2.84 | -6.89% | 38.09 | 40.96 | 51192 | 20094.68 | 4.48% | 0.00 |
| 2025-02-27 | 40.67 | 41.20 | 0.40 | 0.98% | 39.64 | 41.59 | 59120 | 24035.20 | 5.18% | 0.00 |
| 2025-02-26 | 41.61 | 40.80 | -0.77 | -1.85% | 40.10 | 41.94 | 65415 | 26625.84 | 5.73% | 0.00 |
| 2025-02-25 | 41.23 | 41.57 | -0.95 | -2.23% | 40.80 | 42.43 | 79778 | 33129.05 | 6.98% | 0.00 |
| 2025-02-24 | 39.22 | 42.52 | 4.04 | 10.50% | 39.22 | 43.50 | 126280 | 52419.00 | 11.06% | 0.00 |
| 2025-02-21 | 35.11 | 38.48 | 2.49 | 6.92% | 35.11 | 40.44 | 97266 | 36673.30 | 8.52% | 0.00 |
| 2025-02-20 | 33.90 | 35.99 | 2.35 | 6.99% | 33.70 | 36.50 | 90082 | 31667.32 | 7.89% | 0.00 |
| 2025-02-19 | 32.63 | 33.64 | 0.98 | 3.00% | 32.30 | 33.97 | 57782 | 19355.54 | 5.06% | 0.00 |
| 2025-02-18 | 32.51 | 32.66 | 0.19 | 0.59% | 32.34 | 33.90 | 74079 | 24527.12 | 6.49% | 0.00 |
| 2025-02-17 | 29.90 | 32.47 | 2.62 | 8.78% | 29.85 | 32.80 | 85827 | 27108.32 | 7.51% | 0.00 |
| 2025-02-14 | 31.54 | 29.85 | -1.79 | -5.66% | 29.70 | 31.83 | 76003 | 22956.67 | 6.65% | 0.00 |
| 2025-02-13 | 32.37 | 31.64 | -0.80 | -2.47% | 31.47 | 32.39 | 39341 | 12535.86 | 3.44% | 0.00 |
| 2025-02-12 | 31.20 | 32.44 | 0.94 | 2.98% | 30.65 | 32.58 | 59351 | 18859.33 | 5.20% | 0.00 |
| 2025-02-11 | 30.89 | 31.50 | 0.49 | 1.58% | 30.36 | 31.67 | 39778 | 12378.72 | 3.48% | 0.00 |
| 2025-02-10 | 30.46 | 31.01 | 0.56 | 1.84% | 30.26 | 31.15 | 37027 | 11370.75 | 3.24% | 1.00 |
| 2025-02-07 | 29.89 | 30.45 | 0.30 | 1.00% | 29.76 | 31.35 | 54419 | 16648.04 | 4.76% | 0.00 |
| 2025-02-06 | 29.81 | 30.15 | 0.22 | 0.74% | 29.66 | 30.37 | 55874 | 16717.06 | 4.89% | 0.00 |
| 2025-02-05 | 31.76 | 29.93 | -1.83 | -5.76% | 29.60 | 32.20 | 54004 | 16275.44 | 4.73% | 0.00 |
| 2025-01-27 | 33.22 | 31.76 | -1.59 | -4.77% | 31.50 | 33.27 | 57029 | 18333.63 | 4.99% | 0.00 |
| 2025-01-24 | 31.36 | 33.35 | 1.99 | 6.35% | 30.50 | 33.65 | 80368 | 25914.92 | 7.04% | 0.00 |
| 2025-01-23 | 31.72 | 31.36 | 0.23 | 0.74% | 31.00 | 32.48 | 60382 | 19186.96 | 5.29% | 0.00 |
| 2025-01-22 | 31.33 | 31.13 | -0.20 | -0.64% | 30.82 | 32.19 | 37984 | 11936.76 | 3.33% | 0.00 |
| 2025-01-21 | 32.02 | 31.33 | -0.05 | -0.16% | 30.95 | 32.04 | 40920 | 12858.90 | 3.58% | 0.00 |
| 2025-01-20 | 30.88 | 31.38 | 1.22 | 4.05% | 30.40 | 31.55 | 43656 | 13526.51 | 3.82% | 0.00 |
| 2025-01-17 | 30.00 | 30.16 | -0.09 | -0.30% | 29.53 | 30.42 | 28398 | 8504.63 | 2.49% | 0.00 |
| 2025-01-16 | 31.24 | 30.25 | -0.51 | -1.66% | 29.63 | 31.68 | 37605 | 11453.37 | 3.29% | 0.00 |
| 2025-01-15 | 30.60 | 30.76 | -0.14 | -0.45% | 30.53 | 32.33 | 55478 | 17353.96 | 4.86% | 0.00 |
| 2025-01-14 | 27.75 | 30.90 | 3.25 | 11.75% | 27.45 | 31.01 | 66886 | 19740.66 | 5.86% | 0.00 |
| 2025-01-13 | 27.97 | 27.65 | -1.00 | -3.49% | 27.29 | 28.60 | 51626 | 14369.54 | 4.52% | 0.00 |
| 2025-01-10 | 30.30 | 28.65 | -1.78 | -5.85% | 28.65 | 30.97 | 51430 | 15339.37 | 4.50% | 0.00 |
| 2025-01-09 | 29.69 | 30.43 | 0.36 | 1.20% | 29.69 | 30.77 | 41912 | 12744.25 | 3.67% | 0.00 |
| 2025-01-08 | 30.36 | 30.07 | -0.90 | -2.91% | 28.72 | 30.78 | 63063 | 18709.04 | 5.52% | 0.00 |
| 2025-01-07 | 30.02 | 30.97 | 1.04 | 3.47% | 29.52 | 31.13 | 64702 | 19628.55 | 5.67% | 2.00 |
| 2025-01-06 | 29.30 | 29.93 | -0.28 | -0.93% | 28.86 | 30.65 | 67333 | 20205.03 | 5.90% | 0.00 |
| 2025-01-03 | 33.32 | 30.21 | -3.11 | -9.33% | 30.15 | 33.37 | 86504 | 27373.15 | 7.57% | 0.00 |
| 2025-01-02 | 33.12 | 33.32 | -0.42 | -1.24% | 32.30 | 34.00 | 75045 | 24926.11 | 6.59% | 0.00 |
| 2024-12-31 | 35.38 | 33.74 | -1.95 | -5.46% | 33.36 | 35.65 | 106239 | 36152.92 | 9.33% | 0.00 |
| 2024-12-30 | 37.08 | 35.69 | -0.41 | -1.14% | 35.36 | 38.00 | 146332 | 53499.45 | 12.85% | 0.00 |
| 2024-12-27 | 37.91 | 36.10 | -2.31 | -6.01% | 36.01 | 38.60 | 186841 | 69455.16 | 16.41% | 0.00 |
| 2024-12-26 | 32.05 | 38.41 | 6.40 | 19.99% | 32.00 | 38.41 | 216227 | 79089.11 | 18.99% | 32.00 |
| 2024-12-25 | 33.93 | 32.01 | -1.92 | -5.66% | 31.48 | 34.93 | 77907 | 25501.27 | 6.84% | 0.00 |
| 2024-12-24 | 31.79 | 33.93 | 2.76 | 8.85% | 31.37 | 34.05 | 99711 | 33119.30 | 8.76% | 14.00 |
| 2024-12-23 | 31.45 | 31.17 | -0.70 | -2.20% | 31.16 | 33.33 | 65249 | 21048.23 | 5.73% | 0.00 |
| 2024-12-20 | 31.45 | 31.87 | 0.09 | 0.28% | 31.45 | 32.68 | 60434 | 19354.08 | 5.31% | 0.00 |
| 2024-12-19 | 29.90 | 31.78 | 1.48 | 4.88% | 29.65 | 32.47 | 79214 | 24886.64 | 6.96% | 0.00 |
| 2024-12-18 | 29.49 | 30.30 | 0.62 | 2.09% | 28.60 | 30.70 | 38910 | 11658.24 | 3.42% | 0.00 |
| 2024-12-17 | 30.73 | 29.68 | -1.21 | -3.92% | 29.50 | 31.44 | 44930 | 13559.20 | 3.95% | 0.00 |
| 2024-12-16 | 29.66 | 30.89 | 1.20 | 4.04% | 29.28 | 30.91 | 52042 | 15799.97 | 4.57% | 0.00 |
| 2024-12-13 | 30.00 | 29.69 | -0.70 | -2.30% | 29.58 | 31.31 | 71155 | 21550.26 | 6.25% | 0.00 |
| 2024-12-12 | 29.26 | 30.39 | 1.26 | 4.33% | 29.03 | 30.57 | 90317 | 27049.96 | 7.93% | 0.00 |
| 2024-12-11 | 26.98 | 29.13 | 2.13 | 7.89% | 26.77 | 30.57 | 112044 | 32318.74 | 9.84% | 0.00 |
| 2024-12-10 | 27.32 | 27.00 | 0.45 | 1.69% | 26.71 | 27.38 | 27819 | 7511.74 | 2.44% | 0.00 |
| 2024-12-09 | 26.30 | 26.55 | 0.34 | 1.30% | 26.06 | 26.76 | 22230 | 5881.88 | 1.95% | 0.00 |
| 2024-12-06 | 26.37 | 26.21 | -0.16 | -0.61% | 25.84 | 26.56 | 14047 | 3677.35 | 1.23% | 0.00 |
| 2024-12-05 | 25.97 | 26.37 | 0.53 | 2.05% | 25.58 | 26.60 | 17296 | 4549.09 | 1.52% | 0.00 |
| 2024-12-04 | 26.51 | 25.84 | -0.67 | -2.53% | 25.79 | 26.54 | 18171 | 4747.69 | 1.60% | 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。
