| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.30 | 15.24 | 1.39 | 10.04% | 12.47 | 15.24 | 402430 | 56080.22 | 9.13% |
| 2025-04-08 | 13.45 | 13.85 | -1.09 | -7.30% | 13.45 | 14.18 | 564481 | 77306.99 | 12.80% |
| 2025-04-07 | 14.94 | 14.94 | -1.66 | -10.00% | 14.94 | 15.10 | 77069 | 11517.73 | 1.75% |
| 2025-04-03 | 17.04 | 16.60 | -0.44 | -2.58% | 15.87 | 17.50 | 855126 | 140742.52 | 19.40% |
| 2025-04-02 | 16.00 | 17.04 | 1.55 | 10.01% | 15.96 | 17.04 | 370929 | 61667.17 | 8.41% |
| 2025-04-01 | 15.49 | 15.49 | 1.41 | 10.01% | 15.49 | 15.49 | 93894 | 14544.24 | 2.13% |
| 2025-03-31 | 12.81 | 14.08 | 1.28 | 10.00% | 12.70 | 14.08 | 213422 | 28816.62 | 4.84% |
| 2025-03-28 | 13.26 | 12.80 | -0.43 | -3.25% | 12.80 | 13.39 | 116588 | 15194.41 | 2.64% |
| 2025-03-27 | 13.50 | 13.23 | -0.35 | -2.58% | 13.10 | 13.77 | 150786 | 20186.03 | 3.42% |
| 2025-03-26 | 13.39 | 13.58 | 0.01 | 0.07% | 13.28 | 13.85 | 109213 | 14922.55 | 2.48% |
| 2025-03-25 | 13.79 | 13.57 | -0.23 | -1.67% | 13.50 | 14.36 | 199866 | 27678.69 | 4.53% |
| 2025-03-24 | 15.16 | 13.80 | -1.51 | -9.86% | 13.78 | 15.17 | 372504 | 52947.92 | 8.45% |
| 2025-03-21 | 14.66 | 15.31 | 0.51 | 3.45% | 14.65 | 15.78 | 398200 | 61055.20 | 9.03% |
| 2025-03-20 | 14.53 | 14.80 | 0.00 | 0.00% | 14.31 | 15.15 | 239160 | 35461.11 | 5.42% |
| 2025-03-19 | 15.24 | 14.80 | -0.41 | -2.70% | 14.66 | 16.12 | 358495 | 54894.26 | 8.13% |
| 2025-03-18 | 15.66 | 15.21 | -0.35 | -2.25% | 15.12 | 15.84 | 288791 | 44536.75 | 6.55% |
| 2025-03-17 | 14.95 | 15.56 | 0.40 | 2.64% | 14.63 | 15.68 | 379569 | 57774.03 | 8.61% |
| 2025-03-14 | 14.26 | 15.16 | 0.60 | 4.12% | 14.26 | 15.55 | 396333 | 59556.86 | 8.99% |
| 2025-03-13 | 14.45 | 14.56 | 0.11 | 0.76% | 14.29 | 14.97 | 271366 | 39548.22 | 6.16% |
| 2025-03-12 | 14.30 | 14.45 | 0.36 | 2.56% | 14.17 | 14.98 | 305120 | 44438.39 | 6.92% |
| 2025-03-11 | 13.90 | 14.09 | 0.05 | 0.36% | 13.74 | 14.13 | 188478 | 26277.87 | 4.28% |
| 2025-03-10 | 14.08 | 14.04 | -0.46 | -3.17% | 13.83 | 14.57 | 278965 | 39325.76 | 6.33% |
| 2025-03-07 | 14.40 | 14.50 | 0.09 | 0.62% | 14.06 | 15.36 | 440657 | 64762.50 | 10.00% |
| 2025-03-06 | 15.00 | 14.41 | 0.01 | 0.07% | 14.24 | 15.00 | 627885 | 91497.45 | 14.24% |
| 2025-03-05 | 13.33 | 14.40 | 1.31 | 10.01% | 13.26 | 14.40 | 284349 | 40629.77 | 6.45% |
| 2025-03-04 | 13.57 | 13.09 | -0.33 | -2.46% | 12.93 | 13.69 | 315887 | 41430.79 | 7.17% |
| 2025-03-03 | 12.28 | 13.42 | 1.22 | 10.00% | 12.28 | 13.42 | 120255 | 15809.11 | 2.73% |
| 2025-02-28 | 12.77 | 12.20 | -0.52 | -4.09% | 12.16 | 12.77 | 97070 | 12031.87 | 2.20% |
| 2025-02-27 | 12.80 | 12.72 | -0.30 | -2.30% | 12.48 | 12.95 | 129626 | 16502.86 | 2.94% |
| 2025-02-26 | 13.33 | 13.02 | 0.08 | 0.62% | 12.95 | 13.43 | 133414 | 17444.40 | 3.03% |
| 2025-02-25 | 12.63 | 12.94 | 0.04 | 0.31% | 12.62 | 13.15 | 125588 | 16236.11 | 2.85% |
| 2025-02-24 | 13.03 | 12.90 | -0.13 | -1.00% | 12.67 | 13.14 | 154430 | 19843.76 | 3.50% |
| 2025-02-21 | 12.65 | 13.03 | 0.44 | 3.49% | 12.61 | 13.05 | 182871 | 23592.71 | 4.15% |
| 2025-02-20 | 12.50 | 12.59 | 0.15 | 1.21% | 12.34 | 12.64 | 101567 | 12731.64 | 2.30% |
| 2025-02-19 | 12.05 | 12.44 | -0.05 | -0.40% | 12.05 | 12.49 | 136471 | 16838.27 | 3.10% |
| 2025-02-18 | 12.89 | 12.49 | -0.45 | -3.48% | 12.49 | 13.05 | 168882 | 21447.41 | 3.83% |
| 2025-02-17 | 13.28 | 12.94 | 0.03 | 0.23% | 12.73 | 13.30 | 173976 | 22595.71 | 3.95% |
| 2025-02-14 | 13.00 | 12.91 | -0.25 | -1.90% | 12.71 | 13.30 | 167381 | 21666.25 | 3.80% |
| 2025-02-13 | 12.65 | 13.16 | 0.51 | 4.03% | 12.61 | 13.33 | 275956 | 35777.57 | 6.26% |
| 2025-02-12 | 12.57 | 12.65 | 0.06 | 0.48% | 12.27 | 13.05 | 227282 | 28898.17 | 5.16% |
| 2025-02-11 | 12.68 | 12.59 | 0.21 | 1.70% | 12.39 | 13.61 | 349139 | 44750.51 | 7.92% |
| 2025-02-10 | 11.41 | 12.38 | 1.13 | 10.04% | 11.28 | 12.38 | 89383 | 10598.78 | 2.03% |
| 2025-02-07 | 10.86 | 11.25 | 0.41 | 3.78% | 10.84 | 11.39 | 115370 | 12915.23 | 2.62% |
| 2025-02-06 | 10.54 | 10.84 | 0.28 | 2.65% | 10.42 | 10.89 | 72439 | 7766.57 | 1.64% |
| 2025-02-05 | 10.26 | 10.56 | 0.39 | 3.83% | 10.26 | 10.65 | 74868 | 7870.16 | 1.70% |
| 2025-01-27 | 10.60 | 10.17 | -0.35 | -3.33% | 10.16 | 10.69 | 64843 | 6730.48 | 1.47% |
| 2025-01-24 | 10.36 | 10.52 | 0.21 | 2.04% | 10.26 | 10.57 | 57540 | 6003.69 | 1.31% |
| 2025-01-23 | 10.57 | 10.31 | -0.16 | -1.53% | 10.31 | 10.79 | 73122 | 7731.09 | 1.66% |
| 2025-01-22 | 10.55 | 10.47 | -0.12 | -1.13% | 10.38 | 10.59 | 49353 | 5177.93 | 1.12% |
| 2025-01-21 | 10.80 | 10.59 | -0.24 | -2.22% | 10.52 | 10.89 | 67318 | 7148.51 | 1.53% |
| 2025-01-20 | 10.80 | 10.83 | -0.04 | -0.37% | 10.74 | 10.97 | 61841 | 6705.28 | 1.40% |
| 2025-01-17 | 10.79 | 10.87 | 0.08 | 0.74% | 10.71 | 11.25 | 92789 | 10155.13 | 2.10% |
| 2025-01-16 | 10.77 | 10.79 | 0.10 | 0.94% | 10.69 | 11.10 | 68701 | 7471.95 | 1.56% |
| 2025-01-15 | 10.80 | 10.69 | -0.08 | -0.74% | 10.60 | 10.86 | 63188 | 6772.52 | 1.43% |
| 2025-01-14 | 10.28 | 10.77 | 0.58 | 5.69% | 10.21 | 10.77 | 83448 | 8808.65 | 1.89% |
| 2025-01-13 | 9.81 | 10.19 | -0.12 | -1.16% | 9.81 | 10.29 | 63576 | 6420.88 | 1.44% |
| 2025-01-10 | 10.64 | 10.31 | -0.33 | -3.10% | 10.30 | 10.82 | 77992 | 8261.66 | 1.77% |
| 2025-01-09 | 10.31 | 10.64 | 0.24 | 2.31% | 10.30 | 10.70 | 73089 | 7746.61 | 1.66% |
| 2025-01-08 | 10.62 | 10.40 | -0.26 | -2.44% | 10.12 | 10.68 | 79855 | 8301.31 | 1.81% |
| 2025-01-07 | 10.40 | 10.66 | 0.31 | 3.00% | 10.28 | 10.66 | 70015 | 7317.14 | 1.59% |
| 2025-01-06 | 10.51 | 10.35 | -0.18 | -1.71% | 10.06 | 10.61 | 64675 | 6716.30 | 1.47% |
| 2025-01-03 | 11.20 | 10.53 | -0.66 | -5.90% | 10.38 | 11.26 | 97074 | 10472.92 | 2.20% |
| 2025-01-02 | 11.68 | 11.19 | -0.49 | -4.20% | 11.07 | 11.77 | 86885 | 9925.50 | 1.97% |
| 2024-12-31 | 12.34 | 11.68 | -0.71 | -5.73% | 11.66 | 12.42 | 107816 | 12893.82 | 2.45% |
| 2024-12-30 | 12.45 | 12.39 | 0.02 | 0.16% | 12.10 | 12.69 | 91109 | 11314.17 | 2.07% |
| 2024-12-27 | 12.48 | 12.37 | 0.00 | 0.00% | 12.26 | 12.60 | 79448 | 9903.50 | 1.80% |
| 2024-12-26 | 12.10 | 12.37 | 0.19 | 1.56% | 12.02 | 12.60 | 90604 | 11184.82 | 2.06% |
| 2024-12-25 | 13.00 | 12.18 | -0.84 | -6.45% | 12.16 | 13.06 | 146813 | 18149.64 | 3.33% |
| 2024-12-24 | 12.94 | 13.02 | 0.08 | 0.62% | 12.82 | 13.30 | 88635 | 11552.73 | 2.01% |
| 2024-12-23 | 13.51 | 12.94 | -0.50 | -3.72% | 12.85 | 13.64 | 100375 | 13226.41 | 2.28% |
| 2024-12-20 | 13.65 | 13.44 | -0.31 | -2.25% | 13.38 | 13.78 | 121742 | 16518.88 | 2.76% |
| 2024-12-19 | 12.91 | 13.75 | 0.37 | 2.77% | 12.72 | 14.28 | 221174 | 29567.30 | 5.02% |
| 2024-12-18 | 13.35 | 13.38 | -0.09 | -0.67% | 13.19 | 13.55 | 93487 | 12534.74 | 2.12% |
| 2024-12-17 | 13.83 | 13.47 | -0.59 | -4.20% | 13.38 | 14.00 | 133278 | 18199.19 | 3.02% |
| 2024-12-16 | 14.40 | 14.06 | -0.49 | -3.37% | 13.81 | 14.40 | 209812 | 29484.39 | 4.76% |
| 2024-12-13 | 14.62 | 14.55 | -0.17 | -1.15% | 14.41 | 15.00 | 258143 | 37962.17 | 5.86% |
| 2024-12-12 | 14.71 | 14.72 | -0.12 | -0.81% | 14.23 | 14.97 | 282065 | 41058.44 | 6.40% |
| 2024-12-11 | 14.07 | 14.84 | 0.77 | 5.47% | 13.89 | 15.19 | 418673 | 60991.85 | 9.50% |
| 2024-12-10 | 14.70 | 14.07 | -0.16 | -1.12% | 14.06 | 14.85 | 410547 | 59070.04 | 9.31% |
| 2024-12-09 | 13.01 | 14.23 | 1.29 | 9.97% | 12.95 | 14.23 | 222623 | 30763.79 | 5.05% |
恒润股份(603985)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。
