| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.78 | 19.06 | 0.17 | 0.90% | 18.76 | 19.28 | 23541 | 4490.35 | 1.26% |
| 2025-10-09 | 18.98 | 18.89 | -0.04 | -0.21% | 18.76 | 19.22 | 31521 | 5957.63 | 1.68% |
| 2025-09-30 | 19.23 | 18.93 | -0.28 | -1.46% | 18.92 | 19.39 | 24079 | 4594.12 | 1.28% |
| 2025-09-29 | 19.68 | 19.21 | -0.33 | -1.69% | 19.14 | 19.68 | 27774 | 5379.68 | 1.48% |
| 2025-09-26 | 18.95 | 19.54 | 0.48 | 2.52% | 18.95 | 19.72 | 39103 | 7613.36 | 2.08% |
| 2025-09-25 | 19.06 | 19.06 | -0.13 | -0.68% | 18.84 | 19.30 | 25794 | 4918.85 | 1.38% |
| 2025-09-24 | 19.26 | 19.19 | 0.22 | 1.16% | 18.74 | 19.30 | 27900 | 5336.26 | 1.49% |
| 2025-09-23 | 19.30 | 18.97 | -0.39 | -2.01% | 18.48 | 19.38 | 49198 | 9258.77 | 2.62% |
| 2025-09-22 | 19.27 | 19.36 | 0.17 | 0.89% | 18.91 | 19.65 | 46588 | 8992.94 | 2.48% |
| 2025-09-19 | 19.75 | 19.19 | -0.61 | -3.08% | 19.19 | 20.00 | 66438 | 12918.89 | 3.54% |
| 2025-09-18 | 19.32 | 19.80 | 0.51 | 2.64% | 19.11 | 21.22 | 126588 | 25750.41 | 6.75% |
| 2025-09-17 | 19.20 | 19.29 | 0.09 | 0.47% | 18.89 | 19.85 | 52587 | 10141.95 | 2.80% |
| 2025-09-16 | 19.46 | 19.20 | -0.26 | -1.34% | 19.00 | 19.59 | 48297 | 9271.66 | 2.57% |
| 2025-09-15 | 20.01 | 19.46 | -0.81 | -4.00% | 19.31 | 20.22 | 66491 | 13049.94 | 3.54% |
| 2025-09-12 | 19.65 | 20.27 | 0.89 | 4.59% | 19.16 | 20.77 | 86099 | 17339.24 | 4.59% |
| 2025-09-11 | 18.61 | 19.38 | 0.68 | 3.64% | 18.53 | 19.39 | 53197 | 10156.29 | 2.84% |
| 2025-09-10 | 18.50 | 18.70 | 0.20 | 1.08% | 18.46 | 19.05 | 43084 | 8087.41 | 2.30% |
| 2025-09-09 | 18.30 | 18.50 | 0.02 | 0.11% | 18.12 | 18.53 | 40749 | 7484.11 | 2.17% |
| 2025-09-08 | 18.24 | 18.48 | 0.22 | 1.20% | 17.93 | 18.76 | 49926 | 9178.13 | 2.66% |
| 2025-09-05 | 17.50 | 18.26 | 0.77 | 4.40% | 17.40 | 18.30 | 54187 | 9729.35 | 2.89% |
| 2025-09-04 | 17.90 | 17.49 | -0.46 | -2.56% | 17.17 | 17.90 | 58181 | 10190.86 | 3.10% |
| 2025-09-03 | 17.40 | 17.95 | 0.51 | 2.92% | 17.32 | 18.22 | 75629 | 13485.72 | 4.03% |
| 2025-09-02 | 17.78 | 17.44 | -0.14 | -0.80% | 16.87 | 17.78 | 40551 | 6986.41 | 2.16% |
| 2025-09-01 | 17.25 | 17.58 | 0.35 | 2.03% | 17.20 | 17.78 | 40752 | 7149.57 | 2.17% |
| 2025-08-29 | 17.27 | 17.23 | -0.15 | -0.86% | 17.00 | 17.38 | 25694 | 4414.09 | 1.37% |
| 2025-08-28 | 17.29 | 17.38 | 0.23 | 1.34% | 16.70 | 17.76 | 48770 | 8421.45 | 2.60% |
| 2025-08-27 | 17.76 | 17.15 | -0.50 | -2.83% | 17.12 | 17.92 | 48252 | 8448.35 | 2.57% |
| 2025-08-26 | 17.70 | 17.65 | 0.30 | 1.73% | 17.51 | 18.08 | 48692 | 8659.34 | 2.60% |
| 2025-08-25 | 17.48 | 17.35 | -0.04 | -0.23% | 17.13 | 17.48 | 37149 | 6434.29 | 1.98% |
| 2025-08-22 | 17.55 | 17.39 | -0.26 | -1.47% | 17.28 | 17.98 | 34313 | 5996.67 | 1.83% |
| 2025-08-21 | 17.54 | 17.65 | 0.20 | 1.15% | 17.16 | 18.12 | 50483 | 8886.01 | 2.69% |
| 2025-08-20 | 17.37 | 17.45 | 0.24 | 1.39% | 17.18 | 17.49 | 26514 | 4601.46 | 1.41% |
| 2025-08-19 | 17.10 | 17.21 | 0.19 | 1.12% | 16.93 | 17.35 | 33440 | 5733.30 | 1.78% |
| 2025-08-18 | 17.39 | 17.02 | -0.25 | -1.45% | 16.97 | 17.44 | 50847 | 8723.62 | 2.71% |
| 2025-08-15 | 17.22 | 17.27 | 0.01 | 0.06% | 17.05 | 17.77 | 36108 | 6268.98 | 1.92% |
| 2025-08-14 | 17.80 | 17.26 | -0.40 | -2.27% | 17.10 | 17.97 | 46427 | 8056.22 | 2.48% |
| 2025-08-13 | 17.77 | 17.66 | -0.09 | -0.51% | 17.56 | 17.89 | 33757 | 5971.13 | 1.80% |
| 2025-08-12 | 18.00 | 17.75 | 0.26 | 1.49% | 17.39 | 18.00 | 42813 | 7549.26 | 2.28% |
| 2025-08-11 | 17.74 | 17.49 | 0.45 | 2.64% | 17.16 | 17.79 | 51106 | 8945.03 | 2.72% |
| 2025-08-08 | 16.75 | 17.04 | 0.26 | 1.55% | 16.62 | 17.15 | 40894 | 6929.05 | 2.18% |
| 2025-08-07 | 17.06 | 16.78 | -0.34 | -1.99% | 16.78 | 17.25 | 40339 | 6831.52 | 2.15% |
| 2025-08-06 | 16.91 | 17.12 | 0.29 | 1.72% | 16.75 | 17.23 | 45949 | 7822.83 | 2.45% |
| 2025-08-05 | 16.91 | 16.83 | 0.02 | 0.12% | 16.74 | 16.99 | 34579 | 5825.42 | 1.84% |
| 2025-08-04 | 16.75 | 16.81 | 0.22 | 1.33% | 16.49 | 16.91 | 41489 | 6947.56 | 2.21% |
| 2025-08-01 | 16.19 | 16.59 | 0.41 | 2.53% | 16.07 | 16.62 | 42080 | 6908.40 | 2.24% |
| 2025-07-31 | 16.27 | 16.18 | -0.09 | -0.55% | 16.07 | 16.46 | 30567 | 4960.69 | 1.63% |
| 2025-07-30 | 16.56 | 16.27 | -0.29 | -1.75% | 16.10 | 16.62 | 34654 | 5653.31 | 1.85% |
| 2025-07-29 | 16.70 | 16.56 | -0.33 | -1.95% | 16.45 | 16.97 | 46807 | 7784.03 | 2.50% |
| 2025-07-28 | 16.38 | 16.89 | 0.49 | 2.99% | 16.31 | 17.14 | 68332 | 11479.13 | 8.79% |
| 2025-07-25 | 16.21 | 16.40 | 0.18 | 1.11% | 15.97 | 16.58 | 44664 | 7278.74 | 5.75% |
| 2025-07-24 | 16.14 | 16.22 | 0.08 | 0.50% | 16.05 | 16.78 | 36917 | 6025.08 | 4.75% |
| 2025-07-23 | 16.50 | 16.14 | -0.35 | -2.12% | 16.13 | 16.50 | 36216 | 5887.11 | 4.66% |
| 2025-07-22 | 16.25 | 16.49 | 0.19 | 1.17% | 16.16 | 16.57 | 52013 | 8529.34 | 6.69% |
| 2025-07-21 | 15.84 | 16.30 | 0.46 | 2.90% | 15.84 | 17.15 | 60218 | 9882.97 | 7.75% |
| 2025-07-18 | 15.98 | 15.84 | -0.07 | -0.44% | 15.75 | 16.02 | 22699 | 3592.36 | 2.92% |
| 2025-07-17 | 16.08 | 15.91 | -0.37 | -2.27% | 15.85 | 16.20 | 46323 | 7392.81 | 5.96% |
| 2025-07-16 | 15.82 | 16.28 | 0.50 | 3.17% | 15.72 | 16.48 | 61547 | 9937.45 | 7.92% |
| 2025-07-15 | 15.57 | 15.78 | 0.18 | 1.15% | 15.55 | 17.15 | 59613 | 9545.75 | 7.67% |
| 2025-07-14 | 15.26 | 15.60 | 0.38 | 2.50% | 15.24 | 15.67 | 26704 | 4146.82 | 3.44% |
| 2025-07-11 | 15.17 | 15.22 | 0.08 | 0.53% | 15.00 | 15.33 | 22749 | 3453.78 | 2.93% |
| 2025-07-10 | 18.74 | 18.58 | -0.08 | -0.43% | 18.40 | 18.74 | 14390 | 2668.34 | 2.22% |
| 2025-07-09 | 18.81 | 18.66 | -0.13 | -0.69% | 18.58 | 18.92 | 15254 | 2854.89 | 2.36% |
| 2025-07-08 | 18.61 | 18.79 | 0.11 | 0.59% | 18.60 | 18.84 | 13302 | 2492.06 | 2.05% |
| 2025-07-07 | 18.57 | 18.68 | 0.33 | 1.80% | 18.37 | 18.80 | 17041 | 3156.15 | 2.63% |
| 2025-07-04 | 18.57 | 18.35 | -0.28 | -1.50% | 18.27 | 18.92 | 17845 | 3300.91 | 2.76% |
| 2025-07-03 | 18.25 | 18.63 | 0.43 | 2.36% | 18.16 | 18.70 | 20254 | 3733.48 | 3.13% |
| 2025-07-02 | 18.50 | 18.20 | -0.19 | -1.03% | 18.05 | 18.50 | 18677 | 3398.23 | 2.88% |
| 2025-07-01 | 18.61 | 18.39 | -0.06 | -0.33% | 18.30 | 18.61 | 8546 | 1574.63 | 1.32% |
| 2025-06-30 | 18.61 | 18.45 | 0.14 | 0.76% | 18.25 | 18.61 | 10552 | 1942.37 | 1.63% |
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。
