| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.96 | 21.05 | 0.10 | 0.48% | 20.90 | 21.14 | 11620 | 2445.31 | 1.12% |
| 2026-03-24 | 20.82 | 20.95 | 0.57 | 2.80% | 20.43 | 20.98 | 18296 | 3793.94 | 1.77% |
| 2026-03-23 | 21.50 | 20.38 | -1.19 | -5.52% | 20.28 | 21.50 | 25287 | 5252.06 | 2.45% |
| 2026-03-20 | 22.07 | 21.57 | -0.36 | -1.64% | 21.57 | 22.12 | 14702 | 3204.60 | 1.42% |
| 2026-03-19 | 22.44 | 21.93 | -0.47 | -2.10% | 21.89 | 22.45 | 16211 | 3574.79 | 1.57% |
| 2026-03-18 | 22.52 | 22.40 | -0.12 | -0.53% | 22.26 | 22.70 | 13272 | 2971.34 | 1.28% |
| 2026-03-17 | 22.74 | 22.52 | -0.21 | -0.92% | 22.52 | 22.90 | 13078 | 2972.06 | 1.27% |
| 2026-03-16 | 22.38 | 22.73 | 0.35 | 1.56% | 22.27 | 22.76 | 14652 | 3303.78 | 1.42% |
| 2026-03-13 | 22.44 | 22.38 | 0.00 | 0.00% | 22.22 | 22.56 | 12005 | 2693.46 | 1.16% |
| 2026-03-12 | 22.50 | 22.38 | -0.22 | -0.97% | 22.32 | 22.59 | 9460 | 2121.27 | 0.92% |
| 2026-03-11 | 22.58 | 22.60 | 0.02 | 0.09% | 22.49 | 22.68 | 10796 | 2441.48 | 1.04% |
| 2026-03-10 | 22.53 | 22.58 | 0.21 | 0.94% | 22.39 | 22.71 | 12826 | 2893.86 | 1.24% |
| 2026-03-09 | 22.36 | 22.37 | -0.18 | -0.80% | 22.08 | 22.43 | 16526 | 3678.68 | 1.60% |
| 2026-03-06 | 22.06 | 22.55 | 0.55 | 2.50% | 22.00 | 22.62 | 16694 | 3746.21 | 1.62% |
| 2026-03-05 | 22.20 | 22.00 | 0.03 | 0.14% | 21.96 | 22.30 | 11640 | 2575.06 | 1.13% |
| 2026-03-04 | 22.11 | 21.97 | -0.35 | -1.57% | 21.93 | 22.39 | 17256 | 3809.41 | 1.67% |
| 2026-03-03 | 22.78 | 22.32 | -0.46 | -2.02% | 22.25 | 22.94 | 22083 | 4964.09 | 2.14% |
| 2026-03-02 | 23.20 | 22.78 | -0.68 | -2.90% | 22.77 | 23.28 | 22225 | 5095.03 | 2.15% |
| 2026-02-27 | 23.32 | 23.46 | 0.14 | 0.60% | 23.32 | 23.46 | 8650 | 2024.57 | 0.84% |
| 2026-02-26 | 23.57 | 23.32 | -0.23 | -0.98% | 23.26 | 23.60 | 17244 | 4029.59 | 1.67% |
| 2026-02-25 | 23.44 | 23.55 | 0.11 | 0.47% | 23.44 | 23.66 | 12711 | 2995.91 | 1.23% |
| 2026-02-24 | 23.39 | 23.44 | 0.21 | 0.90% | 23.27 | 23.56 | 13232 | 3103.43 | 1.28% |
| 2026-02-13 | 23.67 | 23.23 | -0.38 | -1.61% | 23.20 | 23.70 | 21291 | 4985.21 | 2.06% |
| 2026-02-12 | 23.92 | 23.61 | -0.32 | -1.34% | 23.60 | 23.92 | 16042 | 3799.33 | 1.55% |
| 2026-02-11 | 23.89 | 23.93 | 0.01 | 0.04% | 23.76 | 24.00 | 11829 | 2827.33 | 1.14% |
| 2026-02-10 | 23.95 | 23.92 | -0.06 | -0.25% | 23.87 | 24.00 | 10544 | 2525.68 | 1.02% |
| 2026-02-09 | 23.95 | 23.98 | 0.13 | 0.55% | 23.77 | 23.98 | 13369 | 3194.62 | 1.29% |
| 2026-02-06 | 24.11 | 23.85 | -0.35 | -1.45% | 23.83 | 24.19 | 21914 | 5253.53 | 2.12% |
| 2026-02-05 | 23.95 | 24.20 | 0.40 | 1.68% | 23.80 | 24.52 | 38063 | 9233.65 | 3.68% |
| 2026-02-04 | 23.51 | 23.80 | 0.21 | 0.89% | 23.45 | 23.81 | 19831 | 4685.54 | 1.92% |
| 2026-02-03 | 23.52 | 23.59 | 0.15 | 0.64% | 23.40 | 23.81 | 19627 | 4630.31 | 1.90% |
| 2026-02-02 | 23.72 | 23.44 | -0.40 | -1.68% | 23.42 | 24.07 | 22004 | 5227.63 | 2.13% |
| 2026-01-30 | 23.73 | 23.84 | -0.09 | -0.38% | 23.63 | 24.01 | 21316 | 5073.37 | 2.06% |
| 2026-01-29 | 23.77 | 23.93 | 0.09 | 0.38% | 23.51 | 24.08 | 24177 | 5763.30 | 2.34% |
| 2026-01-28 | 24.28 | 23.84 | -0.54 | -2.21% | 23.80 | 24.48 | 37382 | 8980.47 | 3.62% |
| 2026-01-27 | 25.28 | 24.38 | -0.91 | -3.60% | 24.25 | 25.29 | 50415 | 12362.12 | 4.88% |
| 2026-01-26 | 25.70 | 25.29 | -0.42 | -1.63% | 25.06 | 25.71 | 37838 | 9576.67 | 3.66% |
| 2026-01-23 | 25.47 | 25.71 | 0.45 | 1.78% | 25.26 | 25.85 | 41294 | 10552.81 | 4.00% |
| 2026-01-22 | 25.58 | 25.26 | -0.19 | -0.75% | 25.23 | 25.58 | 26701 | 6758.72 | 2.58% |
| 2026-01-21 | 25.35 | 25.45 | 0.10 | 0.39% | 25.04 | 25.46 | 34847 | 8801.59 | 3.37% |
| 2026-01-20 | 24.90 | 25.35 | 0.42 | 1.68% | 24.83 | 25.74 | 49695 | 12572.75 | 4.81% |
| 2026-01-19 | 24.88 | 24.93 | 0.20 | 0.81% | 24.73 | 25.05 | 20423 | 5094.38 | 1.98% |
| 2026-01-16 | 25.04 | 24.73 | -0.12 | -0.48% | 24.60 | 25.04 | 20473 | 5063.44 | 1.98% |
| 2026-01-15 | 24.86 | 24.85 | -0.03 | -0.12% | 24.75 | 25.09 | 17970 | 4470.28 | 1.74% |
| 2026-01-14 | 25.00 | 24.88 | -0.12 | -0.48% | 24.70 | 25.30 | 33266 | 8328.00 | 3.22% |
| 2026-01-13 | 25.42 | 25.00 | -0.33 | -1.30% | 25.00 | 25.45 | 32610 | 8229.27 | 3.16% |
| 2026-01-12 | 24.91 | 25.33 | 0.35 | 1.40% | 24.78 | 25.33 | 38537 | 9670.45 | 3.73% |
| 2026-01-09 | 24.91 | 24.98 | 0.14 | 0.56% | 24.75 | 24.98 | 23404 | 5824.73 | 2.26% |
| 2026-01-08 | 24.60 | 24.84 | 0.11 | 0.44% | 24.60 | 24.93 | 16461 | 4085.92 | 1.59% |
| 2026-01-07 | 24.80 | 24.73 | -0.09 | -0.36% | 24.63 | 24.87 | 20332 | 5035.10 | 1.97% |
| 2026-01-06 | 24.69 | 24.82 | 0.13 | 0.53% | 24.60 | 24.96 | 22851 | 5667.60 | 2.21% |
| 2026-01-05 | 24.23 | 24.69 | 0.46 | 1.90% | 24.20 | 24.72 | 31691 | 7802.05 | 3.07% |
| 2025-12-31 | 24.20 | 24.23 | 0.03 | 0.12% | 24.12 | 24.45 | 11948 | 2894.73 | 1.16% |
| 2025-12-30 | 24.26 | 24.20 | -0.08 | -0.33% | 24.16 | 24.69 | 17154 | 4182.67 | 1.66% |
| 2025-12-29 | 24.60 | 24.28 | -0.19 | -0.78% | 24.18 | 24.60 | 16279 | 3955.66 | 1.58% |
| 2025-12-26 | 24.61 | 24.47 | -0.25 | -1.01% | 24.36 | 24.67 | 15761 | 3865.04 | 1.53% |
| 2025-12-25 | 24.49 | 24.72 | 0.34 | 1.39% | 24.30 | 24.81 | 17944 | 4409.07 | 1.74% |
| 2025-12-24 | 24.20 | 24.38 | 0.04 | 0.16% | 24.20 | 24.43 | 12146 | 2955.84 | 1.18% |
| 2025-12-23 | 24.70 | 24.34 | -0.33 | -1.34% | 24.32 | 24.82 | 20272 | 4950.52 | 1.96% |
| 2025-12-22 | 24.90 | 24.67 | -0.29 | -1.16% | 24.65 | 25.00 | 19492 | 4826.80 | 1.89% |
| 2025-12-19 | 24.80 | 24.96 | 0.24 | 0.97% | 24.56 | 25.02 | 19686 | 4895.87 | 1.90% |
| 2025-12-18 | 24.52 | 24.72 | 0.35 | 1.44% | 24.32 | 24.94 | 22858 | 5644.99 | 2.21% |
| 2025-12-17 | 24.45 | 24.37 | -0.22 | -0.89% | 24.13 | 24.72 | 22094 | 5383.23 | 2.14% |
| 2025-12-16 | 24.78 | 24.59 | -0.08 | -0.32% | 24.51 | 24.94 | 17613 | 4348.51 | 1.70% |
| 2025-12-15 | 24.11 | 24.67 | 0.43 | 1.77% | 24.09 | 25.10 | 35022 | 8677.06 | 3.39% |
| 2025-12-12 | 24.17 | 24.24 | 0.20 | 0.83% | 23.96 | 24.36 | 21448 | 5183.52 | 2.08% |
| 2025-12-11 | 24.36 | 24.04 | -0.33 | -1.35% | 24.01 | 24.40 | 15211 | 3667.25 | 1.47% |
| 2025-12-10 | 24.01 | 24.37 | 0.24 | 0.99% | 24.00 | 24.54 | 18434 | 4477.58 | 1.78% |
| 2025-12-09 | 24.44 | 24.13 | -0.23 | -0.94% | 24.06 | 24.80 | 21602 | 5279.39 | 2.09% |
| 2025-12-08 | 24.00 | 24.36 | 0.33 | 1.37% | 23.90 | 24.38 | 21487 | 5212.72 | 2.08% |
| 2025-12-05 | 24.04 | 24.03 | 0.04 | 0.17% | 23.63 | 24.17 | 19131 | 4570.06 | 1.85% |
| 2025-12-04 | 24.84 | 23.99 | -0.83 | -3.34% | 23.95 | 24.93 | 33409 | 8075.99 | 3.23% |
| 2025-12-03 | 25.38 | 24.82 | -0.52 | -2.05% | 24.72 | 25.44 | 24861 | 6201.14 | 2.41% |
| 2025-12-02 | 25.50 | 25.34 | -0.28 | -1.09% | 25.31 | 25.66 | 15149 | 3852.33 | 1.47% |
| 2025-12-01 | 25.34 | 25.62 | 0.28 | 1.10% | 25.20 | 25.86 | 23127 | 5915.45 | 2.24% |
| 2025-11-28 | 25.48 | 25.34 | -0.16 | -0.63% | 24.95 | 25.48 | 29073 | 7320.50 | 2.81% |
| 2025-11-27 | 25.45 | 25.50 | -0.13 | -0.51% | 25.40 | 26.17 | 37773 | 9740.68 | 3.66% |
| 2025-11-26 | 25.73 | 25.63 | -0.21 | -0.81% | 25.54 | 26.30 | 37251 | 9640.07 | 3.60% |
| 2025-11-25 | 25.44 | 25.84 | 0.40 | 1.57% | 25.29 | 26.15 | 45114 | 11652.71 | 4.37% |
| 2025-11-24 | 24.66 | 25.44 | -0.38 | -1.47% | 24.66 | 25.96 | 52150 | 13185.89 | 5.05% |
润本股份(603193)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。
