| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.20 | 16.09 | 0.01 | 0.06% | 16.07 | 16.32 | 80584 | 13031.89 | 1.83% |
| 2025-10-23 | 16.25 | 16.08 | -0.09 | -0.56% | 15.68 | 16.25 | 90315 | 14323.59 | 2.05% |
| 2025-10-22 | 16.32 | 16.17 | -0.10 | -0.61% | 16.00 | 16.44 | 73990 | 11992.82 | 1.68% |
| 2025-10-21 | 16.13 | 16.27 | 0.07 | 0.43% | 16.11 | 16.49 | 75598 | 12359.74 | 1.71% |
| 2025-10-20 | 16.12 | 16.20 | 0.14 | 0.87% | 16.06 | 16.43 | 78392 | 12722.95 | 1.78% |
| 2025-10-17 | 17.20 | 16.06 | -1.05 | -6.14% | 16.00 | 17.20 | 186869 | 30796.82 | 4.24% |
| 2025-10-16 | 17.50 | 17.11 | -0.57 | -3.22% | 17.00 | 17.52 | 143149 | 24635.03 | 3.25% |
| 2025-10-15 | 17.44 | 17.68 | 0.29 | 1.67% | 17.36 | 17.82 | 138499 | 24363.26 | 3.14% |
| 2025-10-14 | 17.80 | 17.39 | -0.34 | -1.92% | 17.26 | 18.10 | 196516 | 34753.12 | 4.46% |
| 2025-10-13 | 17.06 | 17.73 | -0.23 | -1.28% | 17.06 | 17.80 | 164236 | 28847.19 | 3.73% |
| 2025-10-10 | 17.49 | 17.96 | 0.36 | 2.05% | 17.29 | 18.12 | 266230 | 47626.39 | 6.04% |
| 2025-10-09 | 17.00 | 17.60 | 0.72 | 4.27% | 16.89 | 17.98 | 259874 | 45497.80 | 5.89% |
| 2025-09-30 | 17.22 | 16.88 | -0.27 | -1.57% | 16.86 | 17.43 | 189307 | 32369.02 | 4.29% |
| 2025-09-29 | 17.02 | 17.15 | -0.05 | -0.29% | 16.88 | 17.35 | 223849 | 38301.16 | 5.08% |
| 2025-09-26 | 17.26 | 17.20 | -0.15 | -0.86% | 17.13 | 17.93 | 313498 | 55034.95 | 7.11% |
| 2025-09-25 | 17.84 | 17.35 | -0.56 | -3.13% | 17.31 | 18.15 | 424031 | 74938.77 | 9.62% |
| 2025-09-24 | 18.25 | 17.91 | 0.05 | 0.28% | 17.80 | 18.68 | 610716 | 111306.48 | 13.85% |
| 2025-09-23 | 16.71 | 17.86 | 1.62 | 9.98% | 16.36 | 17.86 | 494439 | 84677.83 | 11.22% |
| 2025-09-22 | 17.00 | 16.24 | 0.50 | 3.18% | 16.09 | 17.00 | 190170 | 31053.26 | 4.31% |
| 2025-09-19 | 16.00 | 15.74 | -0.13 | -0.82% | 15.66 | 16.06 | 81393 | 12851.03 | 1.85% |
| 2025-09-18 | 16.01 | 15.87 | -0.14 | -0.87% | 15.70 | 16.52 | 178894 | 28994.70 | 4.06% |
| 2025-09-17 | 16.14 | 16.01 | -0.15 | -0.93% | 16.01 | 16.43 | 124469 | 20166.48 | 2.82% |
| 2025-09-16 | 15.93 | 16.16 | 0.23 | 1.44% | 15.82 | 16.16 | 88091 | 14090.39 | 2.00% |
| 2025-09-15 | 16.11 | 15.93 | -0.17 | -1.06% | 15.84 | 16.19 | 88187 | 14069.75 | 2.00% |
| 2025-09-12 | 16.19 | 16.10 | -0.14 | -0.86% | 16.00 | 16.35 | 108322 | 17504.94 | 2.46% |
| 2025-09-11 | 15.63 | 16.24 | 0.56 | 3.57% | 15.50 | 16.24 | 143716 | 22874.79 | 3.26% |
| 2025-09-10 | 15.59 | 15.68 | 0.10 | 0.64% | 15.59 | 15.78 | 78936 | 12389.38 | 1.79% |
| 2025-09-09 | 16.05 | 15.58 | -0.52 | -3.23% | 15.50 | 16.05 | 122889 | 19308.13 | 2.79% |
| 2025-09-08 | 16.31 | 16.10 | -0.21 | -1.29% | 15.74 | 16.31 | 163352 | 26043.62 | 3.71% |
| 2025-09-05 | 16.10 | 16.31 | 0.37 | 2.32% | 15.86 | 16.40 | 115649 | 18748.71 | 2.62% |
| 2025-09-04 | 16.17 | 15.94 | -0.21 | -1.30% | 15.70 | 16.55 | 133687 | 21636.44 | 3.03% |
| 2025-09-03 | 16.74 | 16.15 | -0.58 | -3.47% | 16.11 | 16.84 | 115093 | 18964.79 | 2.61% |
| 2025-09-02 | 17.30 | 16.73 | -0.55 | -3.18% | 16.60 | 17.30 | 143079 | 24104.53 | 3.25% |
| 2025-09-01 | 18.20 | 17.28 | -0.69 | -3.84% | 17.00 | 18.20 | 280476 | 48781.36 | 6.36% |
| 2025-08-29 | 18.17 | 17.97 | -0.23 | -1.26% | 17.83 | 18.22 | 148697 | 26810.85 | 3.37% |
| 2025-08-28 | 17.91 | 18.20 | 0.35 | 1.96% | 17.55 | 18.52 | 202889 | 36774.45 | 4.60% |
| 2025-08-27 | 18.73 | 17.85 | -0.72 | -3.88% | 17.83 | 18.73 | 176912 | 32414.97 | 4.01% |
| 2025-08-26 | 18.51 | 18.57 | -0.03 | -0.16% | 18.32 | 18.88 | 143169 | 26625.51 | 3.25% |
| 2025-08-25 | 18.91 | 18.60 | 0.06 | 0.32% | 18.30 | 18.96 | 263647 | 49214.01 | 5.98% |
| 2025-08-22 | 18.13 | 18.54 | 0.39 | 2.15% | 18.04 | 18.56 | 183762 | 33725.34 | 4.17% |
| 2025-08-21 | 18.20 | 18.15 | -0.10 | -0.55% | 17.95 | 18.32 | 115479 | 20886.31 | 2.62% |
| 2025-08-20 | 18.33 | 18.25 | -0.07 | -0.38% | 17.92 | 18.38 | 119488 | 21672.42 | 2.71% |
| 2025-08-19 | 18.40 | 18.32 | -0.04 | -0.22% | 18.12 | 18.48 | 134048 | 24518.35 | 3.04% |
| 2025-08-18 | 18.18 | 18.36 | 0.37 | 2.06% | 17.89 | 18.46 | 208790 | 38029.00 | 4.74% |
| 2025-08-15 | 17.30 | 17.99 | 0.69 | 3.99% | 17.26 | 18.10 | 181599 | 32428.89 | 4.12% |
| 2025-08-14 | 17.66 | 17.30 | -0.47 | -2.64% | 17.27 | 17.88 | 146082 | 25581.06 | 3.31% |
| 2025-08-13 | 17.59 | 17.77 | 0.09 | 0.51% | 17.57 | 18.18 | 145643 | 25976.38 | 3.30% |
| 2025-08-12 | 17.69 | 17.68 | 0.07 | 0.40% | 17.50 | 17.94 | 129541 | 22923.86 | 2.94% |
| 2025-08-11 | 16.99 | 17.61 | 0.49 | 2.86% | 16.93 | 18.07 | 165496 | 29149.71 | 3.75% |
| 2025-08-08 | 17.28 | 17.12 | -0.27 | -1.55% | 17.06 | 17.30 | 94864 | 16281.60 | 2.15% |
| 2025-08-07 | 17.19 | 17.39 | 0.24 | 1.40% | 17.11 | 17.50 | 137017 | 23749.60 | 3.11% |
| 2025-08-06 | 16.96 | 17.15 | 0.13 | 0.76% | 16.86 | 17.28 | 103352 | 17650.49 | 2.34% |
| 2025-08-05 | 17.18 | 17.02 | -0.16 | -0.93% | 16.92 | 17.22 | 98161 | 16696.12 | 2.23% |
| 2025-08-04 | 16.70 | 17.18 | 0.42 | 2.51% | 16.55 | 17.50 | 149681 | 25593.75 | 3.40% |
| 2025-08-01 | 16.73 | 16.76 | 0.03 | 0.18% | 16.55 | 16.89 | 77785 | 12995.73 | 1.76% |
| 2025-07-31 | 16.51 | 16.73 | 0.09 | 0.54% | 16.51 | 17.25 | 139993 | 23639.30 | 3.18% |
| 2025-07-30 | 16.98 | 16.64 | -0.31 | -1.83% | 16.51 | 17.03 | 95530 | 16013.66 | 2.17% |
| 2025-07-29 | 16.86 | 16.95 | 0.09 | 0.53% | 16.57 | 16.95 | 95926 | 16080.26 | 2.18% |
| 2025-07-28 | 17.05 | 16.86 | -0.18 | -1.06% | 16.78 | 17.28 | 120439 | 20351.17 | 2.73% |
| 2025-07-25 | 16.78 | 17.04 | 0.32 | 1.91% | 16.62 | 17.10 | 179109 | 30358.29 | 4.06% |
| 2025-07-24 | 16.32 | 16.72 | 0.36 | 2.20% | 16.31 | 16.80 | 169432 | 28161.15 | 3.84% |
| 2025-07-23 | 16.64 | 16.36 | -0.22 | -1.33% | 16.35 | 16.65 | 119436 | 19655.93 | 2.71% |
| 2025-07-22 | 16.68 | 16.58 | -0.10 | -0.60% | 16.37 | 16.85 | 145598 | 24054.92 | 3.30% |
| 2025-07-21 | 16.50 | 16.68 | 0.07 | 0.42% | 16.45 | 16.72 | 153716 | 25499.81 | 3.49% |
| 2025-07-18 | 16.61 | 16.61 | 0.01 | 0.06% | 16.43 | 16.97 | 194491 | 32290.79 | 4.41% |
| 2025-07-17 | 16.08 | 16.60 | 0.19 | 1.16% | 16.06 | 16.90 | 344198 | 56453.54 | 7.81% |
| 2025-07-16 | 15.55 | 16.41 | 0.86 | 5.53% | 15.50 | 17.11 | 489840 | 81716.94 | 11.11% |
| 2025-07-15 | 15.67 | 15.55 | -0.12 | -0.77% | 15.42 | 15.85 | 130654 | 20342.31 | 2.96% |
| 2025-07-14 | 15.87 | 15.67 | -0.32 | -2.00% | 15.64 | 16.30 | 144730 | 22930.48 | 3.28% |
| 2025-07-11 | 15.85 | 15.99 | 0.04 | 0.25% | 15.69 | 16.06 | 99617 | 15815.62 | 2.26% |
| 2025-07-10 | 15.80 | 15.95 | 0.15 | 0.95% | 15.73 | 15.99 | 78372 | 12435.48 | 1.78% |
| 2025-07-09 | 16.05 | 15.80 | -0.20 | -1.25% | 15.73 | 16.18 | 121426 | 19295.91 | 2.75% |
| 2025-07-08 | 15.50 | 16.00 | 0.77 | 5.06% | 15.26 | 16.22 | 242250 | 38614.45 | 5.49% |
| 2025-07-07 | 15.09 | 15.23 | 0.06 | 0.40% | 15.06 | 15.33 | 51968 | 7884.39 | 1.18% |
| 2025-07-04 | 15.49 | 15.17 | -0.35 | -2.26% | 15.14 | 15.56 | 91181 | 13958.85 | 2.07% |
| 2025-07-03 | 15.60 | 15.52 | -0.06 | -0.39% | 15.30 | 15.67 | 74606 | 11547.19 | 1.69% |
| 2025-07-02 | 15.76 | 15.58 | 0.04 | 0.26% | 15.42 | 15.84 | 116694 | 18222.09 | 2.65% |
| 2025-07-01 | 15.50 | 15.54 | -0.04 | -0.26% | 15.21 | 15.60 | 90023 | 13867.69 | 2.04% |
| 2025-06-30 | 15.44 | 15.58 | 0.14 | 0.91% | 15.38 | 15.63 | 90382 | 14053.47 | 2.05% |
| 2025-06-27 | 15.32 | 15.44 | 0.09 | 0.59% | 15.20 | 15.48 | 87120 | 13380.98 | 1.98% |
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。
