| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 34.43 | 35.95 | 1.89 | 5.55% | 34.19 | 36.39 | 48246 | 17139.02 | 2.98% | 0.00 |
| 2026-02-02 | 35.01 | 34.06 | -1.27 | -3.59% | 33.99 | 35.55 | 33086 | 11463.33 | 2.04% | 2.00 |
| 2026-01-30 | 35.00 | 35.33 | 0.25 | 0.71% | 34.15 | 35.58 | 38141 | 13314.32 | 2.36% | 0.00 |
| 2026-01-29 | 36.18 | 35.08 | -1.20 | -3.31% | 34.80 | 36.31 | 41379 | 14692.17 | 2.56% | 0.00 |
| 2026-01-28 | 36.02 | 36.28 | 0.11 | 0.30% | 35.48 | 36.88 | 43233 | 15632.71 | 2.67% | 0.00 |
| 2026-01-27 | 36.81 | 36.17 | -0.61 | -1.66% | 34.51 | 36.82 | 46932 | 16686.43 | 2.90% | 0.00 |
| 2026-01-26 | 38.30 | 36.78 | -1.60 | -4.17% | 36.38 | 38.48 | 59275 | 22010.98 | 3.66% | 3.00 |
| 2026-01-23 | 37.45 | 38.38 | 0.95 | 2.54% | 37.28 | 38.38 | 55326 | 20989.87 | 3.42% | 15.00 |
| 2026-01-22 | 37.41 | 37.43 | -0.09 | -0.24% | 37.11 | 37.66 | 31501 | 11756.67 | 1.95% | 0.00 |
| 2026-01-21 | 36.31 | 37.52 | 1.22 | 3.36% | 35.88 | 37.60 | 50865 | 18830.77 | 3.14% | 5.00 |
| 2026-01-20 | 37.29 | 36.30 | -1.07 | -2.86% | 36.00 | 38.06 | 52414 | 19249.47 | 3.24% | 0.00 |
| 2026-01-19 | 36.64 | 37.37 | 0.48 | 1.30% | 36.54 | 37.53 | 41018 | 15258.60 | 2.53% | 0.00 |
| 2026-01-16 | 36.54 | 36.89 | 0.53 | 1.46% | 36.00 | 37.17 | 33820 | 12399.20 | 2.09% | 5.00 |
| 2026-01-15 | 36.25 | 36.36 | 0.03 | 0.08% | 35.76 | 36.55 | 33853 | 12213.07 | 2.09% | 0.00 |
| 2026-01-14 | 35.99 | 36.33 | 0.47 | 1.31% | 35.74 | 37.27 | 58634 | 21459.74 | 3.62% | 0.00 |
| 2026-01-13 | 37.28 | 35.86 | -1.59 | -4.25% | 35.70 | 37.30 | 50497 | 18380.17 | 3.12% | 0.00 |
| 2026-01-12 | 36.84 | 37.45 | 0.50 | 1.35% | 36.84 | 37.66 | 54429 | 20299.86 | 3.36% | 0.00 |
| 2026-01-09 | 36.00 | 36.95 | 0.81 | 2.24% | 35.92 | 37.10 | 57906 | 21306.23 | 3.58% | 0.00 |
| 2026-01-08 | 36.36 | 36.14 | -0.36 | -0.99% | 35.79 | 36.64 | 40013 | 14463.42 | 2.47% | 0.00 |
| 2026-01-07 | 36.51 | 36.50 | -0.22 | -0.60% | 36.13 | 36.75 | 43035 | 15685.53 | 2.66% | 0.00 |
| 2026-01-06 | 36.21 | 36.72 | 0.71 | 1.97% | 36.21 | 37.20 | 47042 | 17301.15 | 2.91% | 0.00 |
| 2026-01-05 | 35.77 | 36.01 | 0.37 | 1.04% | 35.38 | 36.21 | 31860 | 11430.79 | 1.97% | 0.00 |
| 2025-12-31 | 36.38 | 35.64 | -0.63 | -1.74% | 35.50 | 36.38 | 30243 | 10784.64 | 1.87% | 0.00 |
| 2025-12-30 | 35.30 | 36.27 | 0.76 | 2.14% | 35.21 | 37.45 | 65401 | 23930.28 | 4.04% | 1.00 |
| 2025-12-29 | 35.34 | 35.51 | 0.12 | 0.34% | 35.31 | 35.94 | 24888 | 8855.25 | 1.54% | 0.00 |
| 2025-12-26 | 36.08 | 35.39 | -0.73 | -2.02% | 35.28 | 36.45 | 49071 | 17473.79 | 3.03% | 0.00 |
| 2025-12-25 | 36.24 | 36.12 | 0.07 | 0.19% | 35.60 | 36.88 | 54711 | 19788.29 | 3.38% | 0.00 |
| 2025-12-24 | 35.80 | 36.05 | 0.02 | 0.06% | 35.20 | 36.28 | 48207 | 17246.28 | 2.98% | 0.00 |
| 2025-12-23 | 34.96 | 36.03 | 1.12 | 3.21% | 34.80 | 36.49 | 75376 | 26970.25 | 4.66% | 0.00 |
| 2025-12-22 | 35.00 | 34.91 | 0.01 | 0.03% | 34.79 | 35.65 | 45239 | 15890.14 | 2.79% | 0.00 |
| 2025-12-19 | 33.53 | 34.90 | 1.30 | 3.87% | 33.43 | 34.90 | 49921 | 17094.01 | 3.08% | 0.00 |
| 2025-12-18 | 34.16 | 33.60 | -0.60 | -1.75% | 33.36 | 34.82 | 61156 | 20865.01 | 3.78% | 0.00 |
| 2025-12-17 | 31.84 | 34.20 | 2.36 | 7.41% | 31.84 | 34.70 | 76538 | 25572.74 | 4.73% | 0.00 |
| 2025-12-16 | 32.33 | 31.84 | -0.56 | -1.73% | 31.46 | 32.40 | 19333 | 6143.23 | 1.19% | 0.00 |
| 2025-12-15 | 32.62 | 32.40 | -0.32 | -0.98% | 32.34 | 33.06 | 15400 | 5025.58 | 0.95% | 0.00 |
| 2025-12-12 | 32.73 | 32.72 | 0.00 | 0.00% | 32.50 | 33.08 | 13236 | 4332.67 | 0.82% | 0.00 |
| 2025-12-11 | 33.35 | 32.72 | -0.53 | -1.59% | 32.71 | 33.55 | 16021 | 5286.71 | 0.99% | 0.00 |
| 2025-12-10 | 33.27 | 33.25 | -0.22 | -0.66% | 32.80 | 33.50 | 17063 | 5654.04 | 1.05% | 0.00 |
| 2025-12-09 | 33.62 | 33.47 | -0.15 | -0.45% | 33.30 | 33.85 | 15871 | 5319.29 | 0.98% | 0.00 |
| 2025-12-08 | 33.33 | 33.62 | 0.30 | 0.90% | 33.00 | 33.88 | 18542 | 6223.56 | 1.15% | 0.00 |
| 2025-12-05 | 32.94 | 33.32 | 0.46 | 1.40% | 32.54 | 33.34 | 15630 | 5177.61 | 0.97% | 0.00 |
| 2025-12-04 | 33.19 | 32.86 | -0.17 | -0.51% | 32.40 | 33.28 | 16576 | 5430.30 | 1.02% | 0.00 |
| 2025-12-03 | 33.60 | 33.03 | -0.50 | -1.49% | 32.97 | 33.78 | 17769 | 5905.03 | 1.10% | 0.00 |
| 2025-12-02 | 34.00 | 33.53 | -0.57 | -1.67% | 33.46 | 34.06 | 15959 | 5365.01 | 0.99% | 0.00 |
| 2025-12-01 | 34.19 | 34.10 | -0.08 | -0.23% | 33.72 | 34.46 | 19580 | 6655.00 | 1.21% | 0.00 |
| 2025-11-28 | 34.12 | 34.18 | -0.16 | -0.47% | 34.00 | 34.55 | 16465 | 5622.86 | 1.02% | 0.00 |
| 2025-11-27 | 33.63 | 34.34 | 0.51 | 1.51% | 33.63 | 34.87 | 24572 | 8476.48 | 1.52% | 0.00 |
| 2025-11-26 | 34.16 | 33.83 | -0.35 | -1.02% | 33.69 | 34.33 | 17421 | 5921.79 | 1.08% | 0.00 |
| 2025-11-25 | 34.02 | 34.18 | 0.16 | 0.47% | 34.00 | 34.82 | 20143 | 6935.17 | 1.25% | 0.00 |
| 2025-11-24 | 33.30 | 34.02 | 0.99 | 3.00% | 33.21 | 34.33 | 27906 | 9434.28 | 1.72% | 0.00 |
| 2025-11-21 | 34.99 | 33.03 | -2.30 | -6.51% | 32.47 | 34.99 | 47071 | 15726.53 | 2.91% | 0.00 |
| 2025-11-20 | 36.17 | 35.33 | -1.67 | -4.51% | 35.33 | 36.86 | 32119 | 11561.92 | 1.99% | 0.00 |
| 2025-11-19 | 36.23 | 37.00 | 0.47 | 1.29% | 35.13 | 37.49 | 53375 | 19326.57 | 3.30% | 0.00 |
| 2025-11-18 | 36.88 | 36.53 | -0.39 | -1.06% | 36.16 | 37.68 | 33213 | 12205.68 | 2.05% | 0.00 |
| 2025-11-17 | 36.55 | 36.92 | 0.32 | 0.87% | 35.95 | 37.75 | 42258 | 15521.00 | 2.61% | 0.00 |
| 2025-11-14 | 38.00 | 36.60 | -2.06 | -5.33% | 36.50 | 38.85 | 57537 | 21623.57 | 3.56% | 1.00 |
| 2025-11-13 | 37.78 | 38.66 | 0.95 | 2.52% | 37.78 | 39.50 | 58523 | 22718.70 | 3.62% | 0.00 |
| 2025-11-12 | 39.25 | 37.71 | -2.04 | -5.13% | 37.50 | 39.25 | 56946 | 21664.30 | 3.52% | 3.00 |
| 2025-11-11 | 41.60 | 39.75 | -2.15 | -5.13% | 39.50 | 41.60 | 86197 | 34415.36 | 5.33% | 3.00 |
| 2025-11-10 | 39.37 | 41.90 | 2.69 | 6.86% | 38.91 | 42.00 | 133394 | 54259.30 | 8.25% | 0.00 |
| 2025-11-07 | 37.05 | 39.21 | 1.88 | 5.04% | 36.81 | 39.56 | 106682 | 41511.16 | 6.59% | 0.00 |
| 2025-11-06 | 36.65 | 37.33 | 0.67 | 1.83% | 36.22 | 37.48 | 28337 | 10494.75 | 1.75% | 0.00 |
| 2025-11-05 | 36.00 | 36.66 | 0.36 | 0.99% | 35.60 | 37.06 | 26798 | 9729.17 | 1.66% | 0.00 |
| 2025-11-04 | 38.00 | 36.30 | -1.41 | -3.74% | 36.10 | 38.66 | 39305 | 14463.02 | 2.43% | 0.00 |
| 2025-11-03 | 36.77 | 37.71 | 0.70 | 1.89% | 36.26 | 38.05 | 47456 | 17738.23 | 2.93% | 0.00 |
| 2025-10-31 | 36.40 | 37.01 | 0.51 | 1.40% | 36.25 | 37.49 | 30456 | 11250.97 | 1.88% | 5.00 |
| 2025-10-30 | 37.51 | 36.50 | -1.05 | -2.80% | 36.36 | 37.55 | 36765 | 13513.52 | 2.27% | 0.00 |
| 2025-10-29 | 36.85 | 37.55 | 0.52 | 1.40% | 36.67 | 37.80 | 39432 | 14687.83 | 2.44% | 0.00 |
| 2025-10-28 | 37.01 | 37.03 | -0.20 | -0.54% | 36.80 | 37.65 | 30795 | 11454.05 | 1.90% | 0.00 |
| 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 |
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。
