| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
