| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 7.67 | 7.67 | 0.03 | 0.39% | 7.58 | 7.71 | 38082 | 2908.12 | 0.26% | 0.00 |
| 2025-10-28 | 7.67 | 7.64 | -0.03 | -0.39% | 7.61 | 7.71 | 46447 | 3555.03 | 0.31% | 0.00 |
| 2025-10-27 | 7.72 | 7.67 | 0.06 | 0.79% | 7.57 | 7.74 | 69854 | 5342.52 | 0.47% | 0.00 |
| 2025-10-24 | 7.60 | 7.61 | -0.03 | -0.39% | 7.59 | 7.72 | 53873 | 4119.79 | 0.36% | 0.00 |
| 2025-10-23 | 7.55 | 7.64 | 0.06 | 0.79% | 7.46 | 7.64 | 86946 | 6552.72 | 0.59% | 0.00 |
| 2025-10-22 | 7.47 | 7.58 | 0.11 | 1.47% | 7.39 | 7.85 | 124047 | 9476.35 | 0.84% | 0.00 |
| 2025-10-21 | 7.33 | 7.47 | 0.14 | 1.91% | 7.32 | 7.47 | 51673 | 3835.31 | 0.35% | 0.00 |
| 2025-10-20 | 7.39 | 7.33 | 0.00 | 0.00% | 7.30 | 7.43 | 59150 | 4344.57 | 0.40% | 0.00 |
| 2025-10-17 | 7.46 | 7.33 | -0.13 | -1.74% | 7.30 | 7.56 | 58604 | 4344.17 | 0.40% | 0.00 |
| 2025-10-16 | 7.50 | 7.46 | -0.05 | -0.67% | 7.45 | 7.56 | 52916 | 3965.56 | 0.36% | 0.00 |
| 2025-10-15 | 7.49 | 7.51 | 0.03 | 0.40% | 7.47 | 7.60 | 67833 | 5102.36 | 0.46% | 0.00 |
| 2025-10-14 | 7.65 | 7.48 | -0.15 | -1.97% | 7.46 | 7.69 | 63778 | 4819.03 | 0.43% | 0.00 |
| 2025-10-13 | 7.55 | 7.63 | -0.02 | -0.26% | 7.39 | 7.64 | 55847 | 4229.52 | 0.38% | 0.00 |
| 2025-10-10 | 7.57 | 7.65 | 0.06 | 0.79% | 7.55 | 7.70 | 48480 | 3703.33 | 0.33% | 0.00 |
| 2025-10-09 | 7.63 | 7.59 | 0.03 | 0.40% | 7.55 | 7.65 | 44612 | 3392.49 | 0.30% | 0.00 |
| 2025-09-30 | 7.60 | 7.56 | -0.04 | -0.53% | 7.55 | 7.62 | 36732 | 2785.37 | 0.25% | 0.00 |
| 2025-09-29 | 7.51 | 7.60 | 0.11 | 1.47% | 7.40 | 7.61 | 54813 | 4132.82 | 0.37% | 0.00 |
| 2025-09-26 | 7.48 | 7.49 | -0.03 | -0.40% | 7.44 | 7.57 | 46333 | 3480.88 | 0.31% | 0.00 |
| 2025-09-25 | 7.67 | 7.52 | -0.15 | -1.96% | 7.51 | 7.69 | 46026 | 3490.39 | 0.31% | 0.00 |
| 2025-09-24 | 7.45 | 7.67 | 0.15 | 1.99% | 7.45 | 7.67 | 44708 | 3391.89 | 0.30% | 0.00 |
| 2025-09-23 | 7.64 | 7.52 | -0.14 | -1.83% | 7.35 | 7.73 | 60084 | 4483.48 | 0.41% | 0.00 |
| 2025-09-22 | 7.74 | 7.66 | -0.08 | -1.03% | 7.61 | 7.77 | 43688 | 3345.72 | 0.30% | 0.00 |
| 2025-09-19 | 7.72 | 7.74 | 0.02 | 0.26% | 7.66 | 7.78 | 65066 | 5025.31 | 0.44% | 0.00 |
| 2025-09-18 | 7.96 | 7.72 | -0.24 | -3.02% | 7.66 | 7.98 | 68686 | 5375.27 | 0.46% | 0.00 |
| 2025-09-17 | 8.02 | 7.96 | -0.06 | -0.75% | 7.95 | 8.10 | 40148 | 3215.64 | 0.27% | 0.00 |
| 2025-09-16 | 8.01 | 8.02 | 0.02 | 0.25% | 7.87 | 8.04 | 50381 | 4016.36 | 0.34% | 0.00 |
| 2025-09-15 | 8.12 | 8.00 | -0.12 | -1.48% | 8.00 | 8.21 | 46992 | 3786.01 | 0.32% | 0.00 |
| 2025-09-12 | 8.13 | 8.12 | -0.01 | -0.12% | 8.03 | 8.18 | 52040 | 4220.70 | 0.35% | 0.00 |
| 2025-09-11 | 8.03 | 8.13 | 0.10 | 1.25% | 7.92 | 8.13 | 58939 | 4741.61 | 0.40% | 0.00 |
| 2025-09-10 | 8.12 | 8.03 | -0.14 | -1.71% | 7.98 | 8.21 | 58522 | 4721.70 | 0.40% | 0.00 |
| 2025-09-09 | 8.17 | 8.17 | 0.02 | 0.25% | 8.09 | 8.25 | 72174 | 5900.12 | 0.49% | 0.00 |
| 2025-09-08 | 8.01 | 8.15 | 0.15 | 1.88% | 7.92 | 8.18 | 82222 | 6626.60 | 0.56% | 0.00 |
| 2025-09-05 | 7.71 | 8.00 | 0.31 | 4.03% | 7.69 | 8.01 | 103148 | 8180.20 | 0.70% | 0.00 |
| 2025-09-04 | 7.69 | 7.69 | 0.00 | 0.00% | 7.61 | 7.81 | 70910 | 5486.62 | 0.48% | 0.00 |
| 2025-09-03 | 7.76 | 7.69 | -0.11 | -1.41% | 7.67 | 7.84 | 57489 | 4450.86 | 0.39% | 0.00 |
| 2025-09-02 | 7.93 | 7.80 | -0.11 | -1.39% | 7.68 | 7.93 | 77204 | 5985.55 | 0.52% | 0.00 |
| 2025-09-01 | 7.89 | 7.91 | 0.08 | 1.02% | 7.79 | 7.94 | 80083 | 6295.61 | 0.54% | 0.00 |
| 2025-08-29 | 7.87 | 7.83 | -0.04 | -0.51% | 7.79 | 7.95 | 65207 | 5130.34 | 0.44% | 0.00 |
| 2025-08-28 | 7.85 | 7.87 | 0.01 | 0.13% | 7.65 | 8.01 | 97711 | 7666.32 | 0.66% | 0.00 |
| 2025-08-27 | 8.33 | 7.86 | -0.51 | -6.09% | 7.86 | 8.34 | 151703 | 12243.73 | 1.03% | 0.00 |
| 2025-08-26 | 8.31 | 8.37 | 0.04 | 0.48% | 8.25 | 8.41 | 59693 | 4994.56 | 0.40% | 0.00 |
| 2025-08-25 | 8.41 | 8.33 | -0.06 | -0.72% | 8.29 | 8.46 | 69538 | 5820.56 | 0.47% | 0.00 |
| 2025-08-22 | 8.40 | 8.39 | -0.03 | -0.36% | 8.31 | 8.44 | 48171 | 4033.25 | 0.33% | 0.00 |
| 2025-08-21 | 8.45 | 8.42 | -0.02 | -0.24% | 8.34 | 8.46 | 64274 | 5395.03 | 0.43% | 0.00 |
| 2025-08-20 | 8.26 | 8.44 | 0.18 | 2.18% | 8.18 | 8.45 | 69989 | 5835.16 | 0.47% | 0.00 |
| 2025-08-19 | 8.29 | 8.26 | 0.00 | 0.00% | 8.16 | 8.33 | 65132 | 5378.65 | 0.44% | 0.00 |
| 2025-08-18 | 8.17 | 8.26 | 0.07 | 0.85% | 8.17 | 8.33 | 67397 | 5578.05 | 0.46% | 0.00 |
| 2025-08-15 | 8.02 | 8.19 | 0.16 | 1.99% | 8.01 | 8.23 | 58638 | 4794.91 | 0.40% | 0.00 |
| 2025-08-14 | 8.28 | 8.03 | -0.23 | -2.78% | 8.02 | 8.29 | 60460 | 4919.56 | 0.41% | 0.00 |
| 2025-08-13 | 8.30 | 8.26 | -0.01 | -0.12% | 8.23 | 8.36 | 46641 | 3865.82 | 0.32% | 0.00 |
| 2025-08-12 | 8.35 | 8.27 | -0.06 | -0.72% | 8.22 | 8.39 | 49428 | 4088.16 | 0.33% | 0.00 |
| 2025-08-11 | 8.15 | 8.33 | 0.18 | 2.21% | 8.08 | 8.39 | 84179 | 6980.50 | 0.57% | 0.00 |
| 2025-08-08 | 8.10 | 8.15 | 0.07 | 0.87% | 8.04 | 8.17 | 43569 | 3534.89 | 0.29% | 0.00 |
| 2025-08-07 | 8.08 | 8.08 | 0.02 | 0.25% | 8.03 | 8.12 | 42392 | 3423.40 | 0.29% | 0.00 |
| 2025-08-06 | 7.98 | 8.06 | 0.08 | 1.00% | 7.96 | 8.07 | 47633 | 3819.63 | 0.32% | 0.00 |
| 2025-08-05 | 7.94 | 7.98 | 0.06 | 0.76% | 7.93 | 8.04 | 51874 | 4145.92 | 0.35% | 0.00 |
| 2025-08-04 | 7.89 | 7.92 | -0.01 | -0.13% | 7.85 | 7.94 | 44198 | 3493.01 | 0.30% | 0.00 |
| 2025-08-01 | 7.92 | 7.93 | -0.01 | -0.13% | 7.90 | 7.99 | 36165 | 2872.16 | 0.24% | 0.00 |
| 2025-07-31 | 8.13 | 7.94 | -0.17 | -2.10% | 7.89 | 8.15 | 59224 | 4733.79 | 0.40% | 0.00 |
| 2025-07-30 | 8.12 | 8.11 | -0.01 | -0.12% | 8.06 | 8.19 | 50873 | 4136.27 | 0.34% | 0.00 |
| 2025-07-29 | 8.16 | 8.12 | 0.01 | 0.12% | 8.05 | 8.16 | 50098 | 4057.44 | 0.34% | 0.00 |
| 2025-07-28 | 8.14 | 8.11 | -0.03 | -0.37% | 8.04 | 8.17 | 44333 | 3597.12 | 0.30% | 0.00 |
| 2025-07-25 | 8.18 | 8.14 | -0.04 | -0.49% | 8.13 | 8.21 | 44632 | 3643.73 | 0.30% | 0.00 |
| 2025-07-24 | 8.17 | 8.18 | 0.03 | 0.37% | 8.12 | 8.20 | 55089 | 4496.41 | 0.37% | 0.00 |
| 2025-07-23 | 8.31 | 8.15 | -0.15 | -1.81% | 8.13 | 8.32 | 73335 | 6028.73 | 0.50% | 0.00 |
| 2025-07-22 | 8.10 | 8.30 | 0.19 | 2.34% | 8.05 | 8.32 | 92080 | 7558.19 | 0.62% | 0.00 |
| 2025-07-21 | 7.90 | 8.11 | 0.22 | 2.79% | 7.88 | 8.11 | 75640 | 6080.98 | 0.51% | 0.00 |
| 2025-07-18 | 7.84 | 7.89 | 0.07 | 0.90% | 7.83 | 7.97 | 39547 | 3119.56 | 0.27% | 0.00 |
| 2025-07-17 | 7.80 | 7.82 | 0.09 | 1.16% | 7.74 | 7.83 | 35190 | 2739.70 | 0.24% | 0.00 |
| 2025-07-16 | 7.76 | 7.73 | -0.05 | -0.64% | 7.70 | 7.80 | 40794 | 3159.47 | 0.28% | 0.00 |
| 2025-07-15 | 7.88 | 7.78 | -0.07 | -0.89% | 7.72 | 7.88 | 49796 | 3878.73 | 0.34% | 0.00 |
| 2025-07-14 | 7.85 | 7.85 | 0.02 | 0.26% | 7.80 | 7.92 | 44466 | 3498.25 | 0.30% | 0.00 |
| 2025-07-11 | 7.85 | 7.83 | -0.01 | -0.13% | 7.72 | 7.87 | 65958 | 5147.42 | 0.45% | 0.00 |
| 2025-07-10 | 7.79 | 7.84 | 0.02 | 0.26% | 7.79 | 7.90 | 46480 | 3652.41 | 0.31% | 0.00 |
| 2025-07-09 | 7.87 | 7.82 | -0.03 | -0.38% | 7.76 | 7.90 | 62806 | 4908.66 | 0.42% | 0.00 |
| 2025-07-08 | 7.63 | 7.85 | 0.24 | 3.15% | 7.59 | 7.85 | 80020 | 6216.85 | 0.54% | 0.00 |
| 2025-07-07 | 7.58 | 7.61 | 0.00 | 0.00% | 7.56 | 7.68 | 46570 | 3544.44 | 0.31% | 0.00 |
| 2025-07-04 | 7.74 | 7.61 | -0.11 | -1.42% | 7.59 | 7.78 | 50997 | 3908.34 | 0.34% | 0.00 |
| 2025-07-03 | 7.66 | 7.72 | 0.06 | 0.78% | 7.56 | 7.75 | 65725 | 5041.71 | 0.44% | 0.00 |
| 2025-07-02 | 7.54 | 7.66 | 0.12 | 1.59% | 7.49 | 7.66 | 64311 | 4879.08 | 0.43% | 0.00 |
华润材料(301090)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。
