| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 41.70 | 41.31 | 0.08 | 0.19% | 40.73 | 42.19 | 13032 | 5417.59 | 2.35% | 0.00 |
| 2026-02-05 | 41.04 | 41.23 | 0.01 | 0.02% | 41.03 | 42.07 | 12697 | 5263.76 | 2.29% | 0.00 |
| 2026-02-04 | 41.50 | 41.22 | -0.28 | -0.67% | 41.02 | 41.93 | 9191 | 3806.87 | 1.66% | 0.00 |
| 2026-02-03 | 41.11 | 41.50 | 0.69 | 1.69% | 40.66 | 41.82 | 10712 | 4410.58 | 1.93% | 0.00 |
| 2026-02-02 | 41.65 | 40.81 | -0.69 | -1.66% | 40.60 | 42.39 | 15444 | 6426.88 | 2.79% | 0.00 |
| 2026-01-30 | 40.39 | 41.50 | 0.69 | 1.69% | 40.30 | 42.10 | 11503 | 4754.91 | 2.08% | 0.00 |
| 2026-01-29 | 41.01 | 40.81 | -0.35 | -0.85% | 40.42 | 41.90 | 13159 | 5409.28 | 2.38% | 0.00 |
| 2026-01-28 | 42.25 | 41.16 | -0.94 | -2.23% | 41.02 | 42.26 | 13728 | 5673.18 | 2.48% | 0.00 |
| 2026-01-27 | 41.85 | 42.10 | 0.09 | 0.21% | 41.07 | 42.53 | 15737 | 6592.63 | 2.84% | 0.00 |
| 2026-01-26 | 43.33 | 42.01 | -1.66 | -3.80% | 41.46 | 43.70 | 21753 | 9131.27 | 3.93% | 0.00 |
| 2026-01-23 | 43.15 | 43.67 | 0.44 | 1.02% | 43.15 | 44.15 | 12189 | 5325.17 | 2.20% | 0.00 |
| 2026-01-22 | 44.50 | 43.23 | -0.83 | -1.88% | 43.13 | 44.58 | 9738 | 4251.79 | 1.76% | 0.00 |
| 2026-01-21 | 42.44 | 44.06 | 1.18 | 2.75% | 42.34 | 44.53 | 15857 | 6941.38 | 2.86% | 0.00 |
| 2026-01-20 | 43.70 | 42.88 | -0.87 | -1.99% | 42.38 | 44.67 | 20299 | 8821.99 | 3.67% | 0.00 |
| 2026-01-19 | 43.59 | 43.75 | 0.16 | 0.37% | 43.36 | 44.40 | 13181 | 5775.46 | 2.38% | 0.00 |
| 2026-01-16 | 42.84 | 43.59 | 0.76 | 1.77% | 42.60 | 44.18 | 17712 | 7699.01 | 3.20% | 0.00 |
| 2026-01-15 | 42.71 | 42.83 | -0.42 | -0.97% | 42.33 | 45.00 | 15995 | 6922.50 | 2.89% | 0.00 |
| 2026-01-14 | 43.43 | 43.25 | -0.24 | -0.55% | 42.50 | 44.15 | 20163 | 8708.00 | 3.64% | 0.00 |
| 2026-01-13 | 45.10 | 43.49 | -1.71 | -3.78% | 43.33 | 45.10 | 20992 | 9198.80 | 3.79% | 0.00 |
| 2026-01-12 | 44.09 | 45.20 | 0.86 | 1.94% | 43.75 | 46.50 | 27471 | 12453.46 | 4.96% | 0.00 |
| 2026-01-09 | 43.98 | 44.34 | 0.28 | 0.64% | 43.70 | 45.80 | 22948 | 10271.37 | 4.14% | 0.00 |
| 2026-01-08 | 43.45 | 44.06 | 0.56 | 1.29% | 42.83 | 44.28 | 21950 | 9556.65 | 3.96% | 0.00 |
| 2026-01-07 | 44.13 | 43.50 | -0.84 | -1.89% | 42.80 | 44.76 | 28308 | 12360.89 | 5.11% | 0.00 |
| 2026-01-06 | 47.53 | 44.34 | -2.80 | -5.94% | 43.79 | 48.36 | 56215 | 25822.38 | 10.15% | 0.00 |
| 2026-01-05 | 46.04 | 47.14 | 1.07 | 2.32% | 45.31 | 48.03 | 33125 | 15534.09 | 5.98% | 0.00 |
| 2025-12-31 | 46.50 | 46.07 | -0.70 | -1.50% | 45.44 | 47.35 | 20418 | 9422.82 | 3.69% | 0.00 |
| 2025-12-30 | 45.04 | 46.77 | 1.65 | 3.66% | 45.00 | 47.39 | 31863 | 14872.63 | 5.75% | 0.00 |
| 2025-12-29 | 43.74 | 45.12 | 1.26 | 2.87% | 43.34 | 45.50 | 41095 | 18288.60 | 7.42% | 0.00 |
| 2025-12-26 | 44.66 | 43.86 | -0.67 | -1.50% | 43.53 | 45.15 | 30073 | 13282.16 | 5.43% | 0.00 |
| 2025-12-25 | 42.22 | 44.53 | 2.28 | 5.40% | 41.76 | 44.76 | 37041 | 16156.74 | 6.69% | 0.00 |
| 2025-12-24 | 39.00 | 42.25 | 3.27 | 8.39% | 38.79 | 43.41 | 45483 | 18833.97 | 8.21% | 0.00 |
| 2025-12-23 | 37.81 | 38.98 | 1.08 | 2.85% | 37.50 | 39.45 | 14734 | 5682.37 | 2.66% | 0.00 |
| 2025-12-22 | 37.50 | 37.90 | 0.30 | 0.80% | 37.15 | 38.16 | 11291 | 4261.79 | 2.04% | 0.00 |
| 2025-12-19 | 37.77 | 37.60 | -0.36 | -0.95% | 37.55 | 38.17 | 8867 | 3348.99 | 1.60% | 0.00 |
| 2025-12-18 | 38.29 | 37.96 | -0.42 | -1.09% | 37.83 | 38.74 | 8283 | 3170.16 | 1.50% | 0.00 |
| 2025-12-17 | 38.01 | 38.38 | 0.20 | 0.52% | 37.45 | 38.46 | 10308 | 3921.04 | 1.86% | 0.00 |
| 2025-12-16 | 38.86 | 38.18 | -0.80 | -2.05% | 38.01 | 40.22 | 14974 | 5815.02 | 2.70% | 0.00 |
| 2025-12-15 | 37.78 | 38.98 | 1.15 | 3.04% | 37.43 | 40.20 | 15384 | 5997.60 | 2.78% | 0.00 |
| 2025-12-12 | 37.91 | 37.83 | -0.09 | -0.24% | 37.51 | 38.55 | 6640 | 2520.37 | 1.20% | 0.00 |
| 2025-12-11 | 38.72 | 37.92 | -0.81 | -2.09% | 37.76 | 38.80 | 8333 | 3169.58 | 1.50% | 0.00 |
| 2025-12-10 | 38.86 | 38.73 | -0.13 | -0.33% | 38.19 | 38.89 | 5171 | 1995.44 | 0.93% | 0.00 |
| 2025-12-09 | 39.35 | 38.86 | -0.29 | -0.74% | 38.68 | 39.35 | 6159 | 2402.43 | 1.11% | 0.00 |
| 2025-12-08 | 39.09 | 39.15 | 0.40 | 1.03% | 38.56 | 39.59 | 7236 | 2840.63 | 1.31% | 0.00 |
| 2025-12-05 | 38.89 | 38.75 | -0.07 | -0.18% | 37.92 | 38.89 | 9180 | 3515.01 | 1.66% | 0.00 |
| 2025-12-04 | 38.68 | 38.82 | 0.13 | 0.34% | 38.26 | 39.29 | 6748 | 2618.89 | 1.22% | 0.00 |
| 2025-12-03 | 39.00 | 38.69 | -0.33 | -0.85% | 38.50 | 39.45 | 9512 | 3691.38 | 1.72% | 0.00 |
| 2025-12-02 | 39.90 | 39.02 | -1.03 | -2.57% | 39.01 | 39.92 | 7576 | 2976.37 | 1.37% | 0.00 |
| 2025-12-01 | 39.76 | 40.05 | 0.28 | 0.70% | 39.75 | 40.66 | 8740 | 3507.34 | 1.58% | 0.00 |
| 2025-11-28 | 39.56 | 39.77 | 0.23 | 0.58% | 39.25 | 40.28 | 7776 | 3078.47 | 1.40% | 0.00 |
| 2025-11-27 | 40.45 | 39.54 | -0.27 | -0.68% | 39.07 | 40.45 | 10802 | 4288.83 | 1.95% | 0.00 |
| 2025-11-26 | 38.98 | 39.81 | 0.83 | 2.13% | 38.98 | 41.50 | 19305 | 7836.24 | 3.49% | 0.00 |
| 2025-11-25 | 39.30 | 38.98 | -0.09 | -0.23% | 38.74 | 39.70 | 11142 | 4376.26 | 2.01% | 0.00 |
| 2025-11-24 | 37.52 | 39.07 | 1.64 | 4.38% | 37.30 | 39.90 | 17646 | 6809.27 | 3.19% | 0.00 |
| 2025-11-21 | 38.10 | 37.43 | -1.25 | -3.23% | 37.30 | 39.20 | 17823 | 6768.33 | 3.22% | 0.00 |
| 2025-11-20 | 40.00 | 38.68 | -1.15 | -2.89% | 38.30 | 40.40 | 16939 | 6614.82 | 3.06% | 0.00 |
| 2025-11-19 | 41.85 | 39.83 | -1.82 | -4.37% | 39.61 | 41.85 | 21080 | 8494.68 | 3.81% | 0.00 |
| 2025-11-18 | 43.10 | 41.65 | -1.45 | -3.36% | 41.25 | 43.19 | 29439 | 12372.61 | 5.32% | 0.00 |
| 2025-11-17 | 42.84 | 43.10 | 0.23 | 0.54% | 42.10 | 43.89 | 38493 | 16600.52 | 6.95% | 0.00 |
| 2025-11-14 | 39.60 | 42.87 | 3.03 | 7.61% | 39.60 | 44.99 | 47592 | 20272.52 | 8.59% | 0.00 |
| 2025-11-13 | 39.86 | 39.84 | 0.03 | 0.08% | 39.69 | 40.26 | 10019 | 3998.04 | 1.81% | 0.00 |
| 2025-11-12 | 40.95 | 39.81 | -0.68 | -1.68% | 39.60 | 40.95 | 10021 | 4002.40 | 1.81% | 0.00 |
| 2025-11-11 | 40.38 | 40.49 | 0.11 | 0.27% | 40.00 | 40.98 | 9334 | 3780.35 | 1.69% | 0.00 |
| 2025-11-10 | 40.12 | 40.38 | 0.26 | 0.65% | 40.01 | 40.78 | 10735 | 4326.43 | 1.94% | 0.00 |
| 2025-11-07 | 40.58 | 40.12 | -0.58 | -1.43% | 39.65 | 40.62 | 13701 | 5494.93 | 2.47% | 0.00 |
| 2025-11-06 | 41.40 | 40.70 | 0.61 | 1.52% | 40.05 | 41.49 | 17697 | 7237.38 | 3.20% | 0.00 |
| 2025-11-05 | 40.02 | 40.09 | -0.41 | -1.01% | 39.90 | 40.60 | 10543 | 4234.02 | 1.90% | 0.00 |
| 2025-11-04 | 40.81 | 40.50 | -0.50 | -1.22% | 39.90 | 41.26 | 10618 | 4280.63 | 1.92% | 0.00 |
| 2025-11-03 | 40.87 | 41.00 | 0.12 | 0.29% | 40.21 | 41.35 | 14446 | 5892.93 | 2.61% | 0.00 |
| 2025-10-31 | 39.47 | 40.88 | 1.19 | 3.00% | 39.47 | 41.30 | 19117 | 7813.74 | 3.45% | 0.00 |
| 2025-10-30 | 40.83 | 39.69 | -1.26 | -3.08% | 39.60 | 41.17 | 16245 | 6493.95 | 2.93% | 0.00 |
| 2025-10-29 | 41.29 | 40.95 | -0.10 | -0.24% | 40.28 | 41.48 | 13487 | 5494.89 | 2.44% | 0.00 |
| 2025-10-28 | 40.59 | 41.05 | 0.08 | 0.20% | 40.59 | 42.36 | 17978 | 7452.46 | 3.25% | 0.00 |
| 2025-10-27 | 41.13 | 40.97 | 0.26 | 0.64% | 40.51 | 41.34 | 12022 | 4919.50 | 2.17% | 0.00 |
| 2025-10-24 | 40.69 | 40.71 | 0.28 | 0.69% | 40.00 | 40.96 | 12959 | 5261.80 | 2.34% | 0.00 |
| 2025-10-23 | 40.71 | 40.43 | -0.05 | -0.12% | 39.41 | 40.71 | 14399 | 5757.95 | 2.60% | 0.00 |
| 2025-10-22 | 40.72 | 40.48 | -0.46 | -1.12% | 40.44 | 41.29 | 12615 | 5144.37 | 2.28% | 0.00 |
| 2025-10-21 | 40.78 | 40.94 | 0.12 | 0.29% | 40.30 | 41.37 | 15884 | 6488.66 | 2.87% | 0.00 |
| 2025-10-20 | 41.00 | 40.82 | 0.11 | 0.27% | 39.61 | 42.00 | 25851 | 10500.03 | 4.67% | 0.00 |
| 2025-10-17 | 40.59 | 40.71 | -0.19 | -0.46% | 40.19 | 41.38 | 21956 | 8955.43 | 3.96% | 0.00 |
| 2025-10-16 | 44.49 | 40.90 | -3.59 | -8.07% | 40.30 | 44.49 | 32230 | 13460.93 | 5.82% | 0.00 |
润阳科技(300920)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。
