| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 81.29 | 80.21 | -1.17 | -1.44% | 79.74 | 81.39 | 12291 | 9890.22 | 0.44% | 0.00 |
| 2026-02-04 | 80.70 | 81.38 | 0.77 | 0.96% | 79.11 | 81.60 | 14729 | 11828.51 | 0.53% | 0.00 |
| 2026-02-03 | 78.99 | 80.61 | 2.89 | 3.72% | 78.77 | 80.97 | 20339 | 16282.18 | 0.73% | 0.00 |
| 2026-02-02 | 82.72 | 77.72 | -5.28 | -6.36% | 77.68 | 83.05 | 24581 | 19536.60 | 0.88% | 0.00 |
| 2026-01-30 | 82.13 | 83.00 | 0.85 | 1.03% | 80.28 | 83.50 | 19102 | 15718.30 | 0.68% | 0.00 |
| 2026-01-29 | 81.00 | 82.15 | 0.71 | 0.87% | 80.24 | 83.76 | 24614 | 20318.63 | 0.88% | 0.00 |
| 2026-01-28 | 79.30 | 81.44 | 1.69 | 2.12% | 77.61 | 81.68 | 27831 | 22264.92 | 0.99% | 0.00 |
| 2026-01-27 | 78.43 | 79.75 | 0.95 | 1.21% | 77.61 | 81.07 | 25254 | 20135.62 | 0.90% | 0.00 |
| 2026-01-26 | 79.90 | 78.80 | -1.09 | -1.36% | 76.17 | 80.40 | 33880 | 26511.41 | 1.21% | 0.00 |
| 2026-01-23 | 82.76 | 79.89 | -2.34 | -2.85% | 79.32 | 85.52 | 38972 | 31891.78 | 1.39% | 0.00 |
| 2026-01-22 | 81.00 | 82.23 | 3.15 | 3.98% | 79.44 | 84.63 | 44543 | 36650.02 | 1.59% | 0.00 |
| 2026-01-21 | 78.23 | 79.08 | 0.48 | 0.61% | 78.00 | 82.68 | 41850 | 33242.40 | 1.49% | 0.00 |
| 2026-01-20 | 77.77 | 78.60 | 7.61 | 10.72% | 74.40 | 79.31 | 47162 | 35989.73 | 1.68% | 0.00 |
| 2026-01-19 | 71.43 | 70.99 | 0.00 | 0.00% | 70.38 | 71.62 | 13967 | 9921.22 | 0.50% | 0.00 |
| 2026-01-16 | 70.92 | 70.99 | 0.64 | 0.91% | 69.81 | 71.32 | 11702 | 8245.24 | 0.42% | 0.00 |
| 2026-01-15 | 69.38 | 70.35 | 1.18 | 1.71% | 68.41 | 70.63 | 10209 | 7144.40 | 0.36% | 0.00 |
| 2026-01-14 | 69.93 | 69.17 | -0.79 | -1.13% | 67.91 | 70.47 | 11804 | 8191.07 | 0.42% | 0.00 |
| 2026-01-13 | 70.38 | 69.96 | -0.02 | -0.03% | 69.56 | 70.80 | 10257 | 7192.00 | 0.37% | 0.00 |
| 2026-01-12 | 70.25 | 69.98 | 0.17 | 0.24% | 69.21 | 70.56 | 11034 | 7687.01 | 0.39% | 0.00 |
| 2026-01-09 | 71.18 | 69.81 | -0.69 | -0.98% | 69.40 | 71.22 | 13516 | 9445.68 | 0.48% | 0.00 |
| 2026-01-08 | 70.99 | 70.50 | 0.16 | 0.23% | 70.00 | 71.45 | 11156 | 7894.13 | 0.40% | 0.00 |
| 2026-01-07 | 70.88 | 70.34 | -0.56 | -0.79% | 69.90 | 71.49 | 10715 | 7572.28 | 0.38% | 0.00 |
| 2026-01-06 | 69.60 | 70.90 | 1.45 | 2.09% | 69.00 | 71.17 | 10042 | 7077.45 | 0.36% | 0.00 |
| 2026-01-05 | 68.56 | 69.45 | 1.44 | 2.12% | 67.70 | 69.55 | 12607 | 8707.53 | 0.45% | 0.00 |
| 2025-12-31 | 67.65 | 68.01 | 0.31 | 0.46% | 67.43 | 69.46 | 12745 | 8765.54 | 0.45% | 0.00 |
| 2025-12-30 | 65.99 | 67.70 | 1.60 | 2.42% | 65.66 | 68.47 | 17209 | 11588.09 | 0.61% | 0.00 |
| 2025-12-29 | 69.85 | 66.10 | -3.91 | -5.58% | 65.50 | 70.45 | 34056 | 22774.14 | 1.21% | 0.00 |
| 2025-12-26 | 73.16 | 70.01 | -2.99 | -4.10% | 69.30 | 73.16 | 18531 | 13103.11 | 0.66% | 0.00 |
| 2025-12-25 | 73.30 | 73.00 | 0.36 | 0.50% | 71.58 | 73.50 | 7305 | 5289.19 | 0.26% | 1.00 |
| 2025-12-24 | 72.12 | 72.64 | 0.85 | 1.18% | 71.51 | 72.87 | 6863 | 4951.69 | 0.24% | 1.00 |
| 2025-12-23 | 71.70 | 71.79 | 0.12 | 0.17% | 70.30 | 71.91 | 8725 | 6203.39 | 0.31% | 0.00 |
| 2025-12-22 | 73.31 | 71.67 | -1.79 | -2.44% | 71.38 | 73.61 | 11362 | 8178.70 | 0.41% | 0.00 |
| 2025-12-19 | 72.40 | 73.46 | 1.42 | 1.97% | 71.60 | 73.60 | 6522 | 4763.00 | 0.23% | 0.00 |
| 2025-12-18 | 73.26 | 72.04 | -1.34 | -1.83% | 71.92 | 73.26 | 6137 | 4437.91 | 0.22% | 0.00 |
| 2025-12-17 | 71.48 | 73.38 | 2.53 | 3.57% | 71.17 | 73.69 | 10565 | 7651.16 | 0.38% | 0.00 |
| 2025-12-16 | 71.50 | 70.85 | -0.45 | -0.63% | 70.27 | 71.50 | 4993 | 3526.48 | 0.18% | 0.00 |
| 2025-12-15 | 71.87 | 71.30 | -0.20 | -0.28% | 70.10 | 72.08 | 8522 | 6056.27 | 0.30% | 0.00 |
| 2025-12-12 | 71.18 | 71.50 | 0.60 | 0.85% | 70.66 | 71.88 | 6457 | 4607.92 | 0.23% | 0.00 |
| 2025-12-11 | 71.88 | 70.90 | -0.31 | -0.44% | 70.60 | 72.00 | 4487 | 3188.32 | 0.16% | 0.00 |
| 2025-12-10 | 71.78 | 71.21 | -0.16 | -0.22% | 70.51 | 71.80 | 4850 | 3443.74 | 0.17% | 0.00 |
| 2025-12-09 | 71.55 | 71.37 | 0.57 | 0.81% | 71.21 | 73.00 | 9244 | 6665.14 | 0.33% | 0.00 |
| 2025-12-08 | 73.29 | 70.80 | -2.56 | -3.49% | 70.28 | 73.32 | 13099 | 9324.17 | 0.47% | 0.00 |
| 2025-12-05 | 72.00 | 73.36 | 1.61 | 2.24% | 71.44 | 73.60 | 7791 | 5670.42 | 0.28% | 0.00 |
| 2025-12-04 | 72.68 | 71.75 | -0.54 | -0.75% | 71.00 | 72.68 | 6367 | 4563.78 | 0.23% | 0.00 |
| 2025-12-03 | 71.00 | 72.29 | 1.00 | 1.40% | 70.72 | 72.45 | 8641 | 6211.53 | 0.31% | 0.00 |
| 2025-12-02 | 70.99 | 71.29 | 0.41 | 0.58% | 70.13 | 71.48 | 7792 | 5503.91 | 0.28% | 0.00 |
| 2025-12-01 | 70.98 | 70.88 | -0.02 | -0.03% | 70.34 | 71.36 | 9265 | 6562.63 | 0.33% | 0.00 |
| 2025-11-28 | 70.69 | 70.90 | 0.28 | 0.40% | 70.01 | 71.00 | 4013 | 2831.33 | 0.14% | 0.00 |
| 2025-11-27 | 71.78 | 70.62 | -0.58 | -0.81% | 70.30 | 71.79 | 8752 | 6203.06 | 0.31% | 0.00 |
| 2025-11-26 | 72.09 | 71.20 | -0.89 | -1.23% | 71.03 | 72.26 | 8829 | 6325.00 | 0.31% | 0.00 |
| 2025-11-25 | 70.99 | 72.09 | 1.54 | 2.18% | 70.30 | 72.57 | 10491 | 7554.81 | 0.37% | 0.00 |
| 2025-11-24 | 69.79 | 70.55 | 0.76 | 1.09% | 69.17 | 71.40 | 12091 | 8492.94 | 0.43% | 0.00 |
| 2025-11-21 | 71.02 | 69.79 | -0.58 | -0.82% | 69.37 | 71.04 | 13976 | 9778.80 | 0.50% | 0.00 |
| 2025-11-20 | 71.97 | 70.37 | -0.92 | -1.29% | 70.10 | 72.33 | 8995 | 6375.72 | 0.32% | 0.00 |
| 2025-11-19 | 71.58 | 71.29 | 0.11 | 0.15% | 70.20 | 71.98 | 6766 | 4814.14 | 0.24% | 0.00 |
| 2025-11-18 | 71.41 | 71.18 | -0.16 | -0.22% | 70.20 | 71.53 | 7349 | 5209.17 | 0.26% | 0.00 |
| 2025-11-17 | 71.80 | 71.34 | -0.96 | -1.33% | 71.20 | 73.01 | 7372 | 5289.90 | 0.26% | 0.00 |
| 2025-11-14 | 73.34 | 72.30 | -0.91 | -1.24% | 72.22 | 73.78 | 7601 | 5545.85 | 0.27% | 0.00 |
| 2025-11-13 | 72.90 | 73.21 | 0.41 | 0.56% | 72.57 | 74.38 | 7519 | 5522.57 | 0.27% | 0.00 |
| 2025-11-12 | 72.89 | 72.80 | -0.09 | -0.12% | 72.22 | 74.58 | 8614 | 6326.17 | 0.31% | 0.00 |
| 2025-11-11 | 73.30 | 72.89 | -0.41 | -0.56% | 72.12 | 74.80 | 6548 | 4774.55 | 0.23% | 0.00 |
| 2025-11-10 | 71.99 | 73.30 | 1.45 | 2.02% | 71.01 | 73.88 | 13409 | 9727.77 | 0.48% | 0.00 |
| 2025-11-07 | 71.90 | 71.85 | -0.16 | -0.22% | 71.29 | 72.80 | 8413 | 6056.33 | 0.30% | 0.00 |
| 2025-11-06 | 71.30 | 72.01 | 0.74 | 1.04% | 71.30 | 72.78 | 8574 | 6183.57 | 0.31% | 0.00 |
| 2025-11-05 | 71.17 | 71.27 | -0.53 | -0.74% | 70.58 | 72.00 | 10186 | 7250.70 | 0.36% | 0.00 |
| 2025-11-04 | 73.41 | 71.80 | -1.55 | -2.11% | 71.04 | 74.09 | 15039 | 10795.25 | 0.54% | 0.00 |
| 2025-11-03 | 74.62 | 73.35 | -0.74 | -1.00% | 72.01 | 74.62 | 22046 | 16052.32 | 0.79% | 0.00 |
| 2025-10-31 | 74.97 | 74.09 | -0.70 | -0.94% | 73.54 | 75.33 | 10843 | 8081.55 | 0.39% | 0.00 |
| 2025-10-30 | 77.75 | 74.79 | -3.21 | -4.12% | 74.01 | 78.14 | 11372 | 8581.39 | 0.41% | 0.00 |
| 2025-10-29 | 75.67 | 78.00 | 2.38 | 3.15% | 75.16 | 78.33 | 11781 | 9089.62 | 0.42% | 0.00 |
| 2025-10-28 | 75.94 | 75.62 | -0.23 | -0.30% | 74.90 | 76.38 | 12234 | 9227.59 | 0.44% | 0.10 |
| 2025-10-27 | 76.53 | 75.85 | -0.75 | -0.98% | 75.17 | 78.77 | 18153 | 13949.12 | 0.65% | 0.00 |
| 2025-10-24 | 77.93 | 76.60 | -2.12 | -2.69% | 73.02 | 78.00 | 30289 | 22985.65 | 1.08% | 1.00 |
| 2025-10-23 | 77.70 | 78.72 | 0.64 | 0.82% | 77.54 | 79.79 | 10018 | 7852.76 | 0.36% | 0.00 |
| 2025-10-22 | 78.37 | 78.08 | -0.10 | -0.13% | 77.52 | 79.28 | 7000 | 5478.24 | 0.25% | 0.00 |
| 2025-10-21 | 77.00 | 78.18 | 0.97 | 1.26% | 76.64 | 78.50 | 7336 | 5714.81 | 0.26% | 0.00 |
| 2025-10-20 | 78.31 | 77.21 | -1.10 | -1.40% | 76.47 | 78.49 | 10197 | 7883.33 | 0.36% | 0.00 |
| 2025-10-17 | 80.00 | 78.31 | -2.11 | -2.62% | 78.16 | 80.87 | 8982 | 7095.42 | 0.32% | 0.00 |
| 2025-10-16 | 80.99 | 80.42 | 0.45 | 0.56% | 79.50 | 81.49 | 11665 | 9397.65 | 0.42% | 0.00 |
| 2025-10-15 | 81.08 | 79.97 | -1.80 | -2.20% | 76.94 | 81.30 | 19818 | 15777.92 | 0.71% | 0.00 |
润丰股份(301035)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。
