| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 15.66 | 15.35 | -0.18 | -1.16% | 15.35 | 15.84 | 112462 | 17502.35 | 2.55% |
| 2025-06-25 | 15.21 | 15.53 | 0.29 | 1.90% | 15.18 | 15.65 | 109493 | 16864.51 | 2.48% |
| 2025-06-24 | 14.90 | 15.24 | 0.32 | 2.14% | 14.90 | 15.30 | 71839 | 10923.16 | 1.63% |
| 2025-06-23 | 14.51 | 14.92 | 0.32 | 2.19% | 14.40 | 14.97 | 78921 | 11671.56 | 1.79% |
| 2025-06-20 | 14.90 | 14.60 | -0.27 | -1.82% | 14.56 | 15.00 | 95387 | 14034.68 | 2.16% |
| 2025-06-19 | 15.49 | 14.87 | -0.65 | -4.19% | 14.86 | 15.63 | 107232 | 16204.02 | 2.43% |
| 2025-06-18 | 15.31 | 15.52 | 0.15 | 0.98% | 15.20 | 15.70 | 101477 | 15660.14 | 2.30% |
| 2025-06-17 | 15.69 | 15.37 | -0.32 | -2.04% | 15.31 | 15.92 | 89927 | 13935.13 | 2.04% |
| 2025-06-16 | 15.31 | 15.69 | 0.28 | 1.82% | 15.31 | 15.76 | 85473 | 13359.82 | 1.94% |
| 2025-06-13 | 15.64 | 15.41 | -0.29 | -1.85% | 15.37 | 15.83 | 108030 | 16782.46 | 2.45% |
| 2025-06-12 | 15.91 | 15.70 | -0.30 | -1.88% | 15.64 | 16.00 | 101583 | 16028.74 | 2.30% |
| 2025-06-11 | 16.00 | 16.00 | -0.04 | -0.25% | 15.90 | 16.32 | 87338 | 14046.93 | 1.98% |
| 2025-06-10 | 16.55 | 16.04 | -0.49 | -2.96% | 15.85 | 16.68 | 127587 | 20655.71 | 2.89% |
| 2025-06-09 | 16.00 | 16.53 | 0.06 | 0.36% | 15.83 | 16.54 | 151136 | 24577.00 | 3.43% |
| 2025-06-06 | 16.57 | 16.47 | 0.04 | 0.24% | 16.44 | 16.96 | 175836 | 29361.62 | 3.99% |
| 2025-06-05 | 15.82 | 16.43 | 0.60 | 3.79% | 15.77 | 16.50 | 212710 | 34615.69 | 4.82% |
| 2025-06-04 | 15.63 | 15.83 | 0.25 | 1.60% | 15.63 | 15.96 | 105759 | 16725.58 | 2.40% |
| 2025-06-03 | 15.35 | 15.58 | -0.06 | -0.38% | 15.32 | 15.65 | 77264 | 11989.19 | 1.75% |
| 2025-05-30 | 16.07 | 15.64 | -0.52 | -3.22% | 15.53 | 16.07 | 125154 | 19655.61 | 2.84% |
| 2025-05-29 | 15.99 | 16.16 | 0.17 | 1.06% | 15.94 | 16.24 | 109527 | 17652.46 | 2.48% |
| 2025-05-28 | 16.20 | 15.99 | -0.13 | -0.81% | 15.86 | 16.25 | 98543 | 15763.96 | 2.24% |
| 2025-05-27 | 16.41 | 16.12 | -0.29 | -1.77% | 16.04 | 16.48 | 119063 | 19283.20 | 2.70% |
| 2025-05-26 | 15.60 | 16.41 | 0.66 | 4.19% | 15.52 | 16.59 | 221584 | 35825.39 | 5.03% |
| 2025-05-23 | 16.62 | 15.75 | -0.95 | -5.69% | 15.40 | 16.65 | 384766 | 61346.08 | 8.73% |
| 2025-05-22 | 17.53 | 16.70 | -0.74 | -4.24% | 16.64 | 17.74 | 181038 | 31008.97 | 4.11% |
| 2025-05-21 | 17.71 | 17.44 | -0.26 | -1.47% | 17.20 | 17.79 | 120712 | 21032.46 | 2.74% |
| 2025-05-20 | 17.60 | 17.70 | -0.03 | -0.17% | 17.32 | 17.90 | 139430 | 24577.04 | 3.16% |
| 2025-05-19 | 17.80 | 17.73 | -0.15 | -0.84% | 17.10 | 17.89 | 147741 | 25787.75 | 3.35% |
| 2025-05-16 | 17.97 | 17.88 | -0.01 | -0.06% | 17.76 | 18.09 | 111071 | 19893.22 | 2.52% |
| 2025-05-15 | 18.00 | 17.89 | -0.43 | -2.35% | 17.49 | 18.26 | 192968 | 34215.55 | 4.38% |
| 2025-05-14 | 18.80 | 18.32 | -0.07 | -0.38% | 18.23 | 18.98 | 229328 | 42643.83 | 5.20% |
| 2025-05-13 | 18.65 | 18.39 | -0.05 | -0.27% | 18.31 | 19.15 | 276552 | 51624.64 | 6.27% |
| 2025-05-12 | 18.24 | 18.44 | 0.59 | 3.31% | 18.05 | 18.54 | 292217 | 53591.11 | 6.63% |
| 2025-05-09 | 17.86 | 17.85 | -0.17 | -0.94% | 17.64 | 18.13 | 190493 | 33932.30 | 4.32% |
| 2025-05-08 | 18.31 | 18.02 | -0.30 | -1.64% | 18.00 | 18.35 | 265014 | 48098.77 | 6.01% |
| 2025-05-07 | 18.80 | 18.32 | -0.70 | -3.68% | 18.06 | 18.83 | 404181 | 74401.26 | 9.17% |
| 2025-05-06 | 18.05 | 19.02 | 0.92 | 5.08% | 17.95 | 19.38 | 587556 | 110322.95 | 13.33% |
| 2025-04-30 | 17.23 | 18.10 | 0.90 | 5.23% | 17.23 | 18.92 | 614607 | 112011.67 | 13.94% |
| 2025-04-29 | 17.55 | 17.20 | 0.30 | 1.78% | 16.73 | 17.91 | 431174 | 74191.02 | 9.78% |
| 2025-04-28 | 15.59 | 16.90 | 1.54 | 10.03% | 15.46 | 16.90 | 185381 | 30415.31 | 4.21% |
| 2025-04-25 | 15.68 | 15.36 | -0.43 | -2.72% | 15.35 | 15.83 | 125195 | 19440.74 | 2.84% |
| 2025-04-24 | 16.37 | 15.79 | -0.47 | -2.89% | 15.65 | 16.43 | 115533 | 18365.26 | 2.62% |
| 2025-04-23 | 16.38 | 16.26 | -0.05 | -0.31% | 16.10 | 16.49 | 113834 | 18581.98 | 2.58% |
| 2025-04-22 | 16.88 | 16.31 | -0.52 | -3.09% | 16.26 | 16.96 | 141287 | 23287.59 | 3.20% |
| 2025-04-21 | 16.56 | 16.83 | 0.08 | 0.48% | 16.46 | 17.11 | 174303 | 29275.78 | 3.95% |
| 2025-04-18 | 17.00 | 16.75 | -0.25 | -1.47% | 16.67 | 17.40 | 193464 | 32750.37 | 4.39% |
| 2025-04-17 | 16.04 | 17.00 | 0.63 | 3.85% | 16.04 | 17.25 | 305459 | 51666.95 | 6.93% |
| 2025-04-16 | 15.98 | 16.37 | 0.21 | 1.30% | 15.94 | 16.74 | 198685 | 32355.43 | 4.51% |
| 2025-04-15 | 16.48 | 16.16 | -0.31 | -1.88% | 15.98 | 16.50 | 165105 | 26654.02 | 3.75% |
| 2025-04-14 | 16.30 | 16.47 | 0.38 | 2.36% | 15.97 | 16.70 | 289333 | 47298.70 | 6.56% |
| 2025-04-11 | 16.01 | 16.09 | 0.24 | 1.51% | 16.01 | 16.59 | 341285 | 55480.08 | 7.74% |
| 2025-04-10 | 16.15 | 15.85 | 0.61 | 4.00% | 15.71 | 16.60 | 472694 | 76328.41 | 10.72% |
| 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% |
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。
