| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 25.48 | 25.82 | 1.22 | 4.96% | 25.46 | 26.54 | 91417 | 23769.39 | 8.85% |
| 2025-11-20 | 25.05 | 24.60 | -0.31 | -1.24% | 24.51 | 25.05 | 23497 | 5799.67 | 2.27% |
| 2025-11-19 | 25.36 | 24.91 | -0.53 | -2.08% | 24.91 | 25.50 | 24062 | 6054.88 | 2.33% |
| 2025-11-18 | 25.50 | 25.44 | -0.04 | -0.16% | 25.32 | 25.55 | 14895 | 3784.49 | 1.44% |
| 2025-11-17 | 25.75 | 25.48 | -0.26 | -1.01% | 25.37 | 25.90 | 22070 | 5644.77 | 2.14% |
| 2025-11-14 | 25.80 | 25.74 | -0.21 | -0.81% | 25.72 | 26.25 | 19640 | 5101.01 | 1.90% |
| 2025-11-13 | 25.95 | 25.95 | 0.00 | 0.00% | 25.62 | 26.06 | 20115 | 5193.48 | 1.95% |
| 2025-11-12 | 26.10 | 25.95 | -0.04 | -0.15% | 25.88 | 26.21 | 19532 | 5089.15 | 1.89% |
| 2025-11-11 | 25.90 | 25.99 | 0.03 | 0.12% | 25.79 | 26.19 | 23796 | 6185.56 | 2.30% |
| 2025-11-10 | 25.45 | 25.96 | 0.51 | 2.00% | 25.28 | 25.98 | 38208 | 9838.55 | 3.70% |
| 2025-11-07 | 25.79 | 25.45 | -0.34 | -1.32% | 25.43 | 25.87 | 28837 | 7387.79 | 2.79% |
| 2025-11-06 | 26.34 | 25.79 | -0.49 | -1.86% | 25.78 | 26.34 | 41738 | 10816.40 | 4.04% |
| 2025-11-05 | 26.18 | 26.28 | 0.10 | 0.38% | 26.06 | 26.32 | 15354 | 4028.64 | 1.49% |
| 2025-11-04 | 26.63 | 26.18 | -0.39 | -1.47% | 26.17 | 26.63 | 25349 | 6678.35 | 2.45% |
| 2025-11-03 | 26.53 | 26.57 | 0.02 | 0.08% | 26.35 | 26.70 | 22142 | 5862.09 | 2.14% |
| 2025-10-31 | 26.30 | 26.55 | 0.29 | 1.10% | 26.22 | 26.68 | 25140 | 6661.91 | 2.43% |
| 2025-10-30 | 26.48 | 26.26 | -0.22 | -0.83% | 26.26 | 26.56 | 18931 | 4992.79 | 1.83% |
| 2025-10-29 | 26.59 | 26.48 | -0.05 | -0.19% | 26.34 | 26.63 | 19106 | 5047.15 | 1.85% |
| 2025-10-28 | 26.43 | 26.53 | 0.03 | 0.11% | 26.30 | 26.77 | 21561 | 5711.75 | 2.09% |
| 2025-10-27 | 26.47 | 26.50 | 0.02 | 0.08% | 26.46 | 26.65 | 20186 | 5354.00 | 1.95% |
| 2025-10-24 | 26.50 | 26.48 | -0.06 | -0.23% | 26.46 | 26.60 | 17459 | 4627.13 | 1.69% |
| 2025-10-23 | 26.44 | 26.54 | 0.10 | 0.38% | 26.40 | 26.62 | 16813 | 4454.92 | 1.63% |
| 2025-10-22 | 26.81 | 26.44 | -0.49 | -1.82% | 26.44 | 26.90 | 32342 | 8588.39 | 3.13% |
| 2025-10-21 | 27.13 | 26.93 | -1.15 | -4.10% | 26.40 | 27.29 | 66426 | 17793.92 | 6.43% |
| 2025-10-20 | 27.50 | 28.08 | 0.81 | 2.97% | 27.27 | 28.23 | 46895 | 13037.71 | 4.54% |
| 2025-10-17 | 27.45 | 27.27 | 0.01 | 0.04% | 27.10 | 27.88 | 38764 | 10653.06 | 3.75% |
| 2025-10-16 | 27.60 | 27.26 | -0.36 | -1.30% | 27.18 | 27.94 | 26821 | 7359.48 | 2.60% |
| 2025-10-15 | 27.19 | 27.62 | 0.43 | 1.58% | 27.02 | 27.75 | 33059 | 9093.00 | 3.20% |
| 2025-10-14 | 27.32 | 27.19 | -0.06 | -0.22% | 27.17 | 27.47 | 24043 | 6554.97 | 2.33% |
| 2025-10-13 | 27.34 | 27.25 | -0.76 | -2.71% | 27.18 | 27.58 | 40969 | 11175.19 | 3.96% |
| 2025-10-10 | 27.90 | 28.01 | -0.02 | -0.07% | 27.80 | 28.20 | 18337 | 5151.31 | 1.77% |
| 2025-10-09 | 28.00 | 28.03 | 0.02 | 0.07% | 27.89 | 28.13 | 22038 | 6169.11 | 2.13% |
| 2025-09-30 | 28.54 | 28.01 | -0.52 | -1.82% | 28.00 | 28.59 | 37142 | 10473.63 | 3.59% |
| 2025-09-29 | 29.30 | 28.53 | -0.85 | -2.89% | 28.30 | 29.35 | 50029 | 14309.83 | 4.84% |
| 2025-09-26 | 29.90 | 29.38 | -0.43 | -1.44% | 29.37 | 29.98 | 41748 | 12367.56 | 4.04% |
| 2025-09-25 | 29.33 | 29.81 | 0.60 | 2.05% | 28.90 | 30.00 | 72152 | 21246.61 | 6.98% |
| 2025-09-24 | 29.20 | 29.21 | -0.14 | -0.48% | 28.72 | 29.38 | 46367 | 13461.99 | 4.49% |
| 2025-09-23 | 28.38 | 29.35 | 0.81 | 2.84% | 27.45 | 29.44 | 69911 | 19936.15 | 6.77% |
| 2025-09-22 | 28.48 | 28.54 | 0.39 | 1.39% | 28.28 | 28.80 | 24895 | 7098.56 | 2.41% |
| 2025-09-19 | 28.28 | 28.15 | -0.16 | -0.57% | 28.12 | 28.33 | 18553 | 5231.67 | 1.80% |
| 2025-09-18 | 28.78 | 28.31 | -0.26 | -0.91% | 28.28 | 29.05 | 34659 | 9899.62 | 3.35% |
| 2025-09-17 | 28.81 | 28.77 | -0.11 | -0.38% | 28.71 | 29.05 | 26220 | 7563.58 | 2.54% |
| 2025-09-16 | 28.44 | 28.88 | 0.63 | 2.23% | 28.13 | 29.25 | 40927 | 11742.69 | 3.96% |
| 2025-09-15 | 29.00 | 28.25 | -0.76 | -2.62% | 28.18 | 29.00 | 48117 | 13679.01 | 4.66% |
| 2025-09-12 | 28.94 | 29.01 | 0.07 | 0.24% | 28.72 | 29.29 | 34550 | 10004.45 | 3.34% |
| 2025-09-11 | 28.94 | 28.94 | 0.01 | 0.03% | 28.50 | 29.00 | 34320 | 9858.05 | 3.32% |
| 2025-09-10 | 29.38 | 28.93 | -0.31 | -1.06% | 28.81 | 29.40 | 28917 | 8380.59 | 2.80% |
| 2025-09-09 | 29.67 | 29.24 | -0.42 | -1.42% | 29.02 | 29.67 | 28093 | 8229.04 | 2.72% |
| 2025-09-08 | 29.50 | 29.66 | 0.18 | 0.61% | 29.38 | 29.80 | 29569 | 8741.74 | 2.86% |
| 2025-09-05 | 29.20 | 29.48 | 0.33 | 1.13% | 28.65 | 29.55 | 36959 | 10798.31 | 3.58% |
| 2025-09-04 | 28.99 | 29.15 | 0.46 | 1.60% | 28.64 | 29.44 | 40259 | 11722.03 | 3.90% |
| 2025-09-03 | 28.99 | 28.69 | -0.40 | -1.38% | 28.56 | 29.27 | 29816 | 8607.28 | 2.89% |
| 2025-09-02 | 29.35 | 29.09 | -0.38 | -1.29% | 29.04 | 29.49 | 31930 | 9329.31 | 3.09% |
| 2025-09-01 | 29.71 | 29.47 | -0.23 | -0.77% | 29.35 | 29.78 | 36076 | 10655.43 | 3.49% |
| 2025-08-29 | 30.00 | 29.70 | -0.58 | -1.92% | 29.68 | 30.14 | 35749 | 10676.78 | 3.46% |
| 2025-08-28 | 29.69 | 30.28 | 0.61 | 2.06% | 28.93 | 30.29 | 69343 | 20504.64 | 6.71% |
| 2025-08-27 | 30.52 | 29.67 | -0.84 | -2.75% | 29.66 | 30.77 | 71841 | 21674.87 | 6.95% |
| 2025-08-26 | 30.60 | 30.51 | -0.08 | -0.26% | 30.39 | 30.89 | 40658 | 12456.41 | 3.93% |
| 2025-08-25 | 31.10 | 30.59 | -0.55 | -1.77% | 30.38 | 31.10 | 79879 | 24471.05 | 7.73% |
| 2025-08-22 | 30.77 | 31.14 | 0.37 | 1.20% | 30.73 | 31.48 | 62030 | 19343.71 | 6.00% |
| 2025-08-21 | 30.89 | 30.77 | -0.11 | -0.36% | 30.71 | 31.05 | 49844 | 15398.62 | 4.82% |
| 2025-08-20 | 30.79 | 30.88 | 0.09 | 0.29% | 30.41 | 30.99 | 52089 | 15979.44 | 5.04% |
| 2025-08-19 | 31.70 | 30.79 | -1.10 | -3.45% | 30.62 | 31.70 | 99534 | 30837.63 | 9.63% |
| 2025-08-18 | 32.00 | 31.89 | -0.03 | -0.09% | 31.78 | 32.14 | 63910 | 20395.41 | 6.18% |
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。
