| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 10.65 | 10.70 | 0.04 | 0.38% | 10.60 | 10.79 | 73338 | 7827.39 | 2.33% |
| 2025-09-12 | 10.76 | 10.66 | -0.10 | -0.93% | 10.61 | 10.82 | 51383 | 5481.26 | 1.63% |
| 2025-09-11 | 10.77 | 10.76 | 0.02 | 0.19% | 10.60 | 10.77 | 54857 | 5860.74 | 1.74% |
| 2025-09-10 | 10.64 | 10.74 | 0.08 | 0.75% | 10.56 | 10.75 | 41673 | 4450.67 | 1.32% |
| 2025-09-09 | 10.83 | 10.66 | -0.07 | -0.65% | 10.60 | 10.83 | 48750 | 5216.91 | 1.55% |
| 2025-09-08 | 10.66 | 10.73 | 0.07 | 0.66% | 10.64 | 10.85 | 76252 | 8180.75 | 2.42% |
| 2025-09-05 | 10.61 | 10.66 | -0.03 | -0.28% | 10.38 | 10.67 | 64539 | 6808.27 | 2.05% |
| 2025-09-04 | 10.47 | 10.69 | 0.24 | 2.30% | 10.37 | 10.75 | 81271 | 8631.42 | 2.58% |
| 2025-09-03 | 10.94 | 10.45 | -0.44 | -4.04% | 10.27 | 11.04 | 102088 | 10811.55 | 3.24% |
| 2025-09-02 | 11.05 | 10.89 | -0.12 | -1.09% | 10.83 | 11.11 | 59110 | 6451.51 | 1.87% |
| 2025-09-01 | 11.09 | 11.01 | -0.11 | -0.99% | 10.97 | 11.36 | 88431 | 9843.65 | 2.80% |
| 2025-08-29 | 11.06 | 11.12 | 0.07 | 0.63% | 11.01 | 11.25 | 57373 | 6386.92 | 1.82% |
| 2025-08-28 | 10.95 | 11.05 | 0.04 | 0.36% | 10.76 | 11.17 | 67701 | 7407.47 | 2.15% |
| 2025-08-27 | 11.28 | 11.01 | -0.27 | -2.39% | 11.01 | 11.32 | 79769 | 8899.74 | 2.53% |
| 2025-08-26 | 11.27 | 11.28 | -0.03 | -0.27% | 11.25 | 11.41 | 74654 | 8458.17 | 2.37% |
| 2025-08-25 | 11.59 | 11.31 | -0.19 | -1.65% | 11.25 | 11.59 | 130274 | 14758.28 | 4.13% |
| 2025-08-22 | 11.72 | 11.50 | -0.12 | -1.03% | 11.41 | 11.80 | 76570 | 8846.06 | 2.43% |
| 2025-08-21 | 11.50 | 11.62 | 0.14 | 1.22% | 11.38 | 11.69 | 56819 | 6583.11 | 1.80% |
| 2025-08-20 | 11.30 | 11.48 | 0.15 | 1.32% | 11.25 | 11.54 | 67073 | 7685.78 | 2.13% |
| 2025-08-19 | 11.24 | 11.33 | 0.09 | 0.80% | 11.24 | 11.43 | 59499 | 6754.40 | 1.89% |
| 2025-08-18 | 11.19 | 11.24 | 0.20 | 1.81% | 11.16 | 11.55 | 80737 | 9137.51 | 2.56% |
| 2025-08-15 | 11.08 | 11.04 | -0.01 | -0.09% | 10.90 | 11.13 | 54125 | 5968.74 | 1.72% |
| 2025-08-14 | 11.22 | 11.05 | -0.25 | -2.21% | 11.04 | 11.45 | 58732 | 6588.54 | 1.86% |
| 2025-08-13 | 11.50 | 11.30 | -0.20 | -1.74% | 11.26 | 11.86 | 89485 | 10261.65 | 2.84% |
| 2025-08-12 | 11.21 | 11.50 | 0.29 | 2.59% | 11.10 | 11.60 | 93990 | 10712.72 | 2.98% |
| 2025-08-11 | 11.22 | 11.21 | -0.03 | -0.27% | 11.13 | 11.33 | 61947 | 6954.42 | 1.93% |
| 2025-08-08 | 10.98 | 11.24 | 0.26 | 2.37% | 10.86 | 11.34 | 72562 | 8063.17 | 2.27% |
| 2025-08-07 | 10.81 | 10.98 | 0.18 | 1.67% | 10.76 | 11.02 | 47903 | 5229.72 | 1.50% |
| 2025-08-06 | 10.77 | 10.80 | 0.03 | 0.28% | 10.68 | 10.82 | 37180 | 3994.66 | 1.16% |
| 2025-08-05 | 10.78 | 10.77 | 0.00 | 0.00% | 10.71 | 10.84 | 37571 | 4046.32 | 1.17% |
| 2025-08-04 | 10.68 | 10.77 | 0.15 | 1.41% | 10.62 | 10.82 | 47295 | 5083.80 | 1.48% |
| 2025-08-01 | 10.65 | 10.62 | -0.03 | -0.28% | 10.61 | 10.77 | 37473 | 3997.14 | 1.17% |
| 2025-07-31 | 10.85 | 10.65 | -0.29 | -2.65% | 10.58 | 10.91 | 69674 | 7455.92 | 2.18% |
| 2025-07-30 | 10.70 | 10.94 | 0.11 | 1.02% | 10.64 | 11.08 | 113815 | 12354.15 | 3.55% |
| 2025-07-29 | 11.61 | 10.83 | -0.37 | -3.30% | 10.74 | 11.66 | 173964 | 19125.04 | 5.43% |
| 2025-07-28 | 11.10 | 11.20 | 0.11 | 0.99% | 10.95 | 11.30 | 70521 | 7850.25 | 2.20% |
| 2025-07-25 | 10.84 | 11.09 | 0.05 | 0.45% | 10.84 | 11.27 | 96092 | 10655.67 | 3.00% |
| 2025-07-24 | 10.79 | 11.04 | 0.43 | 4.05% | 10.71 | 11.32 | 153797 | 17013.57 | 4.80% |
| 2025-07-23 | 10.56 | 10.61 | 0.01 | 0.09% | 10.56 | 10.76 | 62070 | 6627.78 | 1.94% |
| 2025-07-22 | 10.59 | 10.60 | 0.01 | 0.09% | 10.51 | 10.71 | 57162 | 6067.30 | 1.79% |
| 2025-07-21 | 10.43 | 10.59 | 0.12 | 1.15% | 10.41 | 10.70 | 62956 | 6654.37 | 1.97% |
| 2025-07-18 | 10.60 | 10.47 | -0.13 | -1.23% | 10.42 | 10.62 | 51957 | 5458.57 | 1.62% |
| 2025-07-17 | 10.51 | 10.60 | 0.13 | 1.24% | 10.50 | 10.84 | 85887 | 9143.64 | 2.68% |
| 2025-07-16 | 10.30 | 10.47 | 0.15 | 1.45% | 10.24 | 10.59 | 72611 | 7591.69 | 2.27% |
| 2025-07-15 | 10.75 | 10.32 | -0.27 | -2.55% | 10.19 | 10.75 | 89837 | 9285.82 | 2.81% |
| 2025-07-14 | 10.79 | 10.59 | 0.08 | 0.76% | 10.52 | 11.04 | 184439 | 19893.96 | 5.76% |
| 2025-07-11 | 10.35 | 10.51 | 0.51 | 5.10% | 10.35 | 10.85 | 180835 | 19162.78 | 5.65% |
| 2025-07-10 | 10.00 | 10.00 | 0.01 | 0.10% | 9.94 | 10.13 | 46964 | 4701.41 | 1.47% |
| 2025-07-09 | 9.85 | 9.99 | 0.13 | 1.32% | 9.85 | 10.01 | 57489 | 5727.65 | 1.80% |
| 2025-07-08 | 9.83 | 9.86 | 0.03 | 0.31% | 9.78 | 9.87 | 33034 | 3246.62 | 1.03% |
| 2025-07-07 | 9.87 | 9.83 | -0.04 | -0.41% | 9.79 | 9.94 | 36737 | 3612.94 | 1.15% |
| 2025-07-04 | 9.96 | 9.87 | -0.15 | -1.50% | 9.86 | 10.01 | 36195 | 3588.28 | 1.13% |
| 2025-07-03 | 9.91 | 10.02 | 0.13 | 1.31% | 9.86 | 10.04 | 50428 | 5013.03 | 1.57% |
| 2025-07-02 | 9.90 | 9.89 | -0.02 | -0.20% | 9.80 | 9.90 | 43899 | 4322.39 | 1.37% |
| 2025-07-01 | 9.89 | 9.91 | 0.03 | 0.30% | 9.80 | 9.93 | 34934 | 3445.95 | 1.09% |
| 2025-06-30 | 9.98 | 9.88 | -0.10 | -1.00% | 9.83 | 10.05 | 79677 | 7898.52 | 2.49% |
| 2025-06-27 | 9.86 | 9.98 | 0.14 | 1.42% | 9.82 | 10.09 | 56546 | 5653.01 | 1.77% |
| 2025-06-26 | 9.88 | 9.86 | -0.06 | -0.60% | 9.85 | 10.08 | 58296 | 5787.01 | 1.82% |
| 2025-06-25 | 9.95 | 9.92 | -0.01 | -0.10% | 9.80 | 10.01 | 72607 | 7175.08 | 2.27% |
| 2025-06-24 | 9.82 | 9.93 | 0.11 | 1.12% | 9.78 | 9.94 | 36060 | 3568.54 | 1.13% |
| 2025-06-23 | 9.69 | 9.82 | 0.07 | 0.72% | 9.60 | 9.82 | 31335 | 3050.36 | 0.98% |
| 2025-06-20 | 9.68 | 9.75 | 0.04 | 0.41% | 9.66 | 9.79 | 35510 | 3457.00 | 1.11% |
| 2025-06-19 | 10.03 | 9.71 | -0.29 | -2.90% | 9.66 | 10.03 | 55341 | 5410.78 | 1.73% |
| 2025-06-18 | 10.08 | 10.00 | -0.18 | -1.77% | 9.97 | 10.33 | 50793 | 5112.22 | 1.59% |
| 2025-06-17 | 10.02 | 10.18 | 0.16 | 1.60% | 10.02 | 10.27 | 72716 | 7383.99 | 2.27% |
| 2025-06-16 | 10.05 | 10.02 | -0.06 | -0.60% | 9.96 | 10.35 | 78423 | 7928.21 | 2.45% |
| 2025-06-13 | 10.37 | 10.08 | -0.33 | -3.17% | 10.05 | 10.41 | 61449 | 6246.71 | 1.92% |
| 2025-06-12 | 10.38 | 10.41 | 0.04 | 0.39% | 10.32 | 10.63 | 87400 | 9140.18 | 2.73% |
| 2025-06-11 | 10.39 | 10.37 | -0.05 | -0.48% | 10.29 | 10.45 | 52697 | 5464.86 | 1.65% |
| 2025-06-10 | 10.54 | 10.42 | -0.11 | -1.04% | 10.29 | 10.78 | 76798 | 8084.58 | 2.40% |
| 2025-06-09 | 10.52 | 10.53 | 0.00 | 0.00% | 10.37 | 10.72 | 97791 | 10306.56 | 3.05% |
| 2025-06-06 | 10.86 | 10.53 | -0.28 | -2.59% | 10.47 | 10.91 | 96642 | 10248.88 | 3.02% |
| 2025-06-05 | 11.30 | 10.81 | -0.62 | -5.42% | 10.75 | 11.42 | 186992 | 20632.67 | 5.84% |
| 2025-06-04 | 10.42 | 11.43 | 0.91 | 8.65% | 10.42 | 11.49 | 242862 | 26721.56 | 7.58% |
| 2025-06-03 | 9.81 | 10.52 | 0.66 | 6.69% | 9.70 | 10.72 | 183859 | 18949.20 | 5.74% |
| 2025-05-30 | 9.92 | 9.86 | -0.09 | -0.90% | 9.80 | 10.02 | 50979 | 5044.31 | 1.59% |
| 2025-05-29 | 9.98 | 9.95 | -0.15 | -1.49% | 9.89 | 10.05 | 70513 | 7012.63 | 2.20% |
| 2025-05-28 | 9.76 | 10.10 | 0.10 | 1.00% | 9.76 | 10.31 | 133509 | 13491.04 | 4.17% |
| 2025-05-27 | 9.51 | 10.00 | 0.50 | 5.26% | 9.51 | 10.12 | 135684 | 13443.29 | 4.24% |
| 2025-05-26 | 9.40 | 9.50 | 0.10 | 1.06% | 9.37 | 9.60 | 52018 | 4937.32 | 1.62% |
天润乳业(600419)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。
