| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.44 | 17.36 | 0.05 | 0.29% | 17.25 | 17.53 | 11556 | 2009.47 | 0.61% |
| 2026-02-02 | 17.47 | 17.31 | -0.15 | -0.86% | 17.03 | 17.60 | 19405 | 3388.34 | 1.03% |
| 2026-01-30 | 17.14 | 17.46 | 0.32 | 1.87% | 17.05 | 17.49 | 16997 | 2941.83 | 0.90% |
| 2026-01-29 | 17.38 | 17.14 | -0.26 | -1.49% | 17.03 | 17.44 | 18095 | 3119.50 | 0.96% |
| 2026-01-28 | 17.65 | 17.40 | -0.23 | -1.30% | 17.30 | 17.71 | 16727 | 2913.75 | 0.89% |
| 2026-01-27 | 17.72 | 17.63 | -0.09 | -0.51% | 17.23 | 17.72 | 18495 | 3235.62 | 0.98% |
| 2026-01-26 | 18.04 | 17.72 | -0.31 | -1.72% | 17.66 | 18.04 | 21879 | 3903.41 | 1.16% |
| 2026-01-23 | 18.01 | 18.03 | 0.07 | 0.39% | 17.83 | 18.08 | 19203 | 3451.20 | 1.02% |
| 2026-01-22 | 17.98 | 17.96 | 0.14 | 0.79% | 17.81 | 18.09 | 20928 | 3751.77 | 1.11% |
| 2026-01-21 | 17.59 | 17.82 | 0.21 | 1.19% | 17.49 | 17.82 | 20226 | 3581.79 | 1.07% |
| 2026-01-20 | 17.62 | 17.61 | -0.04 | -0.23% | 17.52 | 17.80 | 18773 | 3314.81 | 1.00% |
| 2026-01-19 | 17.32 | 17.65 | 0.38 | 2.20% | 17.30 | 17.79 | 28842 | 5063.50 | 1.53% |
| 2026-01-16 | 17.34 | 17.27 | 0.00 | 0.00% | 17.22 | 17.40 | 15510 | 2683.64 | 0.82% |
| 2026-01-15 | 17.27 | 17.27 | 0.05 | 0.29% | 17.14 | 17.30 | 13641 | 2353.15 | 0.72% |
| 2026-01-14 | 17.20 | 17.22 | -0.01 | -0.06% | 16.32 | 17.30 | 19873 | 3414.57 | 1.06% |
| 2026-01-13 | 17.27 | 17.23 | -0.03 | -0.17% | 17.11 | 17.45 | 16328 | 2821.54 | 0.87% |
| 2026-01-12 | 17.24 | 17.26 | 0.09 | 0.52% | 16.99 | 17.35 | 18208 | 3135.04 | 0.97% |
| 2026-01-09 | 17.25 | 17.17 | 0.00 | 0.00% | 17.04 | 17.30 | 13210 | 2267.10 | 0.70% |
| 2026-01-08 | 17.09 | 17.17 | 0.09 | 0.53% | 16.91 | 17.19 | 10907 | 1867.45 | 0.58% |
| 2026-01-07 | 16.95 | 17.08 | 0.07 | 0.41% | 16.95 | 17.19 | 11097 | 1894.98 | 0.59% |
| 2026-01-06 | 16.94 | 17.01 | 0.07 | 0.41% | 16.90 | 17.12 | 13372 | 2277.24 | 0.71% |
| 2026-01-05 | 16.83 | 16.94 | 0.06 | 0.36% | 16.80 | 17.05 | 17123 | 2902.13 | 0.91% |
| 2025-12-31 | 16.94 | 16.88 | -0.04 | -0.24% | 16.78 | 16.98 | 10661 | 1798.62 | 0.57% |
| 2025-12-30 | 17.02 | 16.92 | -0.05 | -0.29% | 16.85 | 17.02 | 6749 | 1141.57 | 0.36% |
| 2025-12-29 | 16.95 | 16.97 | 0.07 | 0.41% | 16.81 | 17.02 | 9281 | 1569.47 | 0.49% |
| 2025-12-26 | 17.07 | 16.90 | -0.10 | -0.59% | 16.76 | 17.07 | 10764 | 1816.74 | 0.57% |
| 2025-12-25 | 16.96 | 17.00 | 0.12 | 0.71% | 16.81 | 17.01 | 7172 | 1216.07 | 0.38% |
| 2025-12-24 | 16.85 | 16.88 | 0.17 | 1.02% | 16.67 | 16.94 | 7628 | 1286.62 | 0.40% |
| 2025-12-23 | 16.81 | 16.71 | -0.10 | -0.59% | 16.62 | 16.87 | 5237 | 874.42 | 0.28% |
| 2025-12-22 | 16.77 | 16.81 | 0.05 | 0.30% | 16.75 | 16.94 | 7861 | 1322.81 | 0.42% |
| 2025-12-19 | 16.48 | 16.76 | 0.26 | 1.58% | 16.46 | 16.79 | 8996 | 1503.49 | 0.48% |
| 2025-12-18 | 16.27 | 16.50 | 0.31 | 1.91% | 16.05 | 16.62 | 10365 | 1707.11 | 0.55% |
| 2025-12-17 | 16.09 | 16.19 | -0.03 | -0.18% | 15.96 | 16.30 | 11480 | 1850.27 | 0.61% |
| 2025-12-16 | 16.46 | 16.22 | -0.26 | -1.58% | 16.20 | 16.50 | 11184 | 1823.27 | 0.59% |
| 2025-12-15 | 16.56 | 16.48 | -0.15 | -0.90% | 16.46 | 16.75 | 10976 | 1819.13 | 0.58% |
| 2025-12-12 | 16.67 | 16.63 | -0.11 | -0.66% | 16.58 | 16.92 | 10247 | 1714.16 | 0.54% |
| 2025-12-11 | 16.91 | 16.74 | -0.10 | -0.59% | 16.71 | 16.96 | 14238 | 2396.30 | 0.76% |
| 2025-12-10 | 16.85 | 16.84 | -0.08 | -0.47% | 16.76 | 16.98 | 10213 | 1720.09 | 0.54% |
| 2025-12-09 | 17.17 | 16.92 | -0.25 | -1.46% | 16.89 | 17.22 | 11006 | 1876.12 | 0.58% |
| 2025-12-08 | 17.18 | 17.17 | 0.02 | 0.12% | 16.85 | 17.46 | 11098 | 1903.91 | 0.59% |
| 2025-12-05 | 16.99 | 17.15 | 0.22 | 1.30% | 16.81 | 17.18 | 12992 | 2217.48 | 0.69% |
| 2025-12-04 | 17.00 | 16.93 | -0.08 | -0.47% | 16.89 | 17.12 | 9421 | 1602.84 | 0.50% |
| 2025-12-03 | 16.95 | 17.01 | 0.05 | 0.29% | 16.81 | 17.03 | 9436 | 1597.03 | 0.50% |
| 2025-12-02 | 17.05 | 16.96 | -0.04 | -0.24% | 16.86 | 17.06 | 9355 | 1583.00 | 0.50% |
| 2025-12-01 | 17.32 | 17.00 | -0.22 | -1.28% | 16.93 | 17.32 | 18611 | 3178.21 | 0.99% |
| 2025-11-28 | 16.90 | 17.22 | 0.27 | 1.59% | 16.82 | 17.24 | 13707 | 2345.28 | 0.73% |
| 2025-11-27 | 16.82 | 16.95 | 0.10 | 0.59% | 16.75 | 17.09 | 9470 | 1607.51 | 0.50% |
| 2025-11-26 | 17.09 | 16.85 | -0.24 | -1.40% | 16.80 | 17.25 | 12193 | 2079.82 | 0.65% |
| 2025-11-25 | 17.15 | 17.09 | 0.11 | 0.65% | 16.97 | 17.19 | 9633 | 1648.35 | 0.51% |
| 2025-11-24 | 16.63 | 16.98 | 0.38 | 2.29% | 16.63 | 17.09 | 13749 | 2326.48 | 0.73% |
| 2025-11-21 | 17.01 | 16.60 | -0.58 | -3.38% | 16.55 | 17.34 | 20768 | 3502.45 | 1.10% |
| 2025-11-20 | 17.28 | 17.18 | 0.02 | 0.12% | 17.05 | 17.28 | 11180 | 1919.54 | 0.59% |
| 2025-11-19 | 17.52 | 17.16 | -0.36 | -2.05% | 17.15 | 17.54 | 15740 | 2715.35 | 0.84% |
| 2025-11-18 | 17.70 | 17.52 | -0.18 | -1.02% | 17.40 | 17.70 | 12486 | 2185.00 | 0.66% |
| 2025-11-17 | 17.62 | 17.70 | 0.08 | 0.45% | 17.54 | 17.78 | 13138 | 2317.10 | 0.70% |
| 2025-11-14 | 17.45 | 17.62 | 0.13 | 0.74% | 17.41 | 17.81 | 19829 | 3504.01 | 1.05% |
| 2025-11-13 | 17.45 | 17.49 | 0.02 | 0.11% | 17.33 | 17.55 | 19679 | 3434.85 | 1.05% |
| 2025-11-12 | 17.66 | 17.47 | -0.23 | -1.30% | 17.36 | 17.67 | 16393 | 2866.70 | 0.87% |
| 2025-11-11 | 17.65 | 17.70 | 0.18 | 1.03% | 17.52 | 17.77 | 19300 | 3402.71 | 1.03% |
| 2025-11-10 | 17.50 | 17.52 | -0.01 | -0.06% | 17.43 | 17.61 | 18788 | 3287.12 | 1.00% |
| 2025-11-07 | 17.81 | 17.59 | -0.29 | -1.62% | 17.59 | 17.84 | 29880 | 5275.77 | 1.59% |
| 2025-11-06 | 18.55 | 17.88 | -0.67 | -3.61% | 17.77 | 18.60 | 58720 | 10548.90 | 3.13% |
| 2025-11-05 | 17.90 | 18.55 | 0.50 | 2.77% | 17.90 | 19.86 | 112864 | 21431.28 | 6.02% |
| 2025-11-04 | 17.21 | 18.05 | 0.75 | 4.34% | 17.21 | 18.15 | 51538 | 9103.59 | 2.75% |
| 2025-11-03 | 17.43 | 17.30 | 0.09 | 0.52% | 17.21 | 17.45 | 22738 | 3936.69 | 1.21% |
| 2025-10-31 | 17.22 | 17.21 | 0.07 | 0.41% | 17.19 | 17.44 | 23510 | 4074.78 | 1.25% |
| 2025-10-30 | 17.35 | 17.14 | -0.30 | -1.72% | 17.06 | 17.39 | 41801 | 7186.62 | 2.23% |
| 2025-10-29 | 18.00 | 17.44 | -1.80 | -9.36% | 17.36 | 18.20 | 82556 | 14467.92 | 4.40% |
| 2025-10-28 | 19.56 | 19.24 | -0.14 | -0.72% | 18.99 | 19.56 | 19778 | 3802.66 | 1.05% |
| 2025-10-27 | 19.32 | 19.38 | 0.20 | 1.04% | 19.10 | 19.56 | 18801 | 3638.58 | 1.00% |
| 2025-10-24 | 19.30 | 19.18 | 0.00 | 0.00% | 19.13 | 19.49 | 22433 | 4329.88 | 1.20% |
| 2025-10-23 | 18.74 | 19.18 | 0.43 | 2.29% | 18.38 | 19.27 | 22132 | 4157.76 | 1.18% |
| 2025-10-22 | 18.76 | 18.75 | 0.11 | 0.59% | 18.56 | 18.92 | 16976 | 3187.18 | 0.91% |
| 2025-10-21 | 18.38 | 18.64 | 0.29 | 1.58% | 18.28 | 18.66 | 15943 | 2949.52 | 0.85% |
| 2025-10-20 | 18.20 | 18.35 | 0.15 | 0.82% | 18.11 | 18.48 | 14682 | 2681.06 | 0.78% |
| 2025-10-17 | 18.42 | 18.20 | -0.26 | -1.41% | 18.07 | 18.42 | 17412 | 3173.70 | 0.93% |
| 2025-10-16 | 18.75 | 18.46 | -0.33 | -1.76% | 18.28 | 18.93 | 18576 | 3429.81 | 0.99% |
| 2025-10-15 | 18.34 | 18.79 | 0.53 | 2.90% | 18.15 | 18.80 | 21267 | 3950.65 | 1.13% |
| 2025-10-14 | 18.64 | 18.26 | -0.37 | -1.99% | 18.20 | 18.93 | 27532 | 5086.07 | 1.47% |
| 2025-10-13 | 18.03 | 18.63 | -0.43 | -2.26% | 17.82 | 18.95 | 29143 | 5366.34 | 1.55% |
常润股份(603201)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。
