| 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 | 15.82 | 16.09 | 0.39 | 2.48% | 15.64 | 16.09 | 93675 | 14846.40 | 2.12% |
| 2026-02-02 | 16.24 | 15.70 | -0.50 | -3.09% | 15.70 | 16.32 | 104709 | 16743.08 | 2.38% |
| 2026-01-30 | 16.35 | 16.20 | -0.16 | -0.98% | 16.04 | 16.69 | 109071 | 17756.92 | 2.47% |
| 2026-01-29 | 16.87 | 16.36 | -0.51 | -3.02% | 16.30 | 16.95 | 104882 | 17386.42 | 2.38% |
| 2026-01-28 | 16.97 | 16.87 | -0.19 | -1.11% | 16.70 | 17.10 | 88798 | 14958.37 | 2.01% |
| 2026-01-27 | 16.51 | 17.06 | 0.47 | 2.83% | 16.33 | 17.12 | 160465 | 26862.93 | 3.64% |
| 2026-01-26 | 16.92 | 16.59 | -0.34 | -2.01% | 16.36 | 16.92 | 119244 | 19773.88 | 2.70% |
| 2026-01-23 | 16.75 | 16.93 | 0.21 | 1.26% | 16.72 | 17.07 | 116634 | 19678.88 | 2.65% |
| 2026-01-22 | 16.58 | 16.72 | 0.16 | 0.97% | 16.50 | 16.92 | 117851 | 19699.97 | 2.67% |
| 2026-01-21 | 16.40 | 16.56 | 0.07 | 0.42% | 16.39 | 16.67 | 88440 | 14615.72 | 2.01% |
| 2026-01-20 | 16.49 | 16.49 | 0.13 | 0.79% | 16.29 | 16.93 | 142815 | 23669.61 | 3.24% |
| 2026-01-19 | 16.36 | 16.36 | 0.13 | 0.80% | 16.11 | 16.58 | 92689 | 15184.35 | 2.10% |
| 2026-01-16 | 16.05 | 16.23 | 0.29 | 1.82% | 15.85 | 16.29 | 132548 | 21326.05 | 3.01% |
| 2026-01-15 | 16.18 | 15.94 | -0.18 | -1.12% | 15.83 | 16.25 | 90910 | 14482.69 | 2.06% |
| 2026-01-14 | 15.77 | 16.12 | 0.34 | 2.15% | 15.77 | 16.40 | 172887 | 27884.64 | 3.92% |
| 2026-01-13 | 16.10 | 15.78 | -0.62 | -3.78% | 15.73 | 16.24 | 151730 | 24256.54 | 3.44% |
| 2026-01-12 | 15.80 | 16.40 | 0.61 | 3.86% | 15.80 | 16.67 | 182192 | 29723.83 | 4.13% |
| 2026-01-09 | 15.65 | 15.79 | 0.14 | 0.89% | 15.55 | 15.92 | 88200 | 13935.84 | 2.00% |
| 2026-01-08 | 15.29 | 15.65 | 0.25 | 1.62% | 15.26 | 15.89 | 114152 | 17841.13 | 2.59% |
| 2026-01-07 | 15.51 | 15.40 | -0.16 | -1.03% | 15.29 | 15.59 | 79494 | 12263.08 | 1.80% |
| 2026-01-06 | 15.27 | 15.56 | 0.29 | 1.90% | 15.27 | 15.65 | 98669 | 15288.54 | 2.24% |
| 2026-01-05 | 15.23 | 15.27 | 0.03 | 0.20% | 14.99 | 15.41 | 80679 | 12287.77 | 1.83% |
| 2025-12-31 | 15.09 | 15.24 | 0.15 | 0.99% | 14.98 | 15.35 | 61526 | 9327.49 | 1.40% |
| 2025-12-30 | 15.14 | 15.09 | -0.15 | -0.98% | 15.08 | 15.38 | 61078 | 9286.52 | 1.39% |
| 2025-12-29 | 15.11 | 15.24 | 0.10 | 0.66% | 15.11 | 15.38 | 56980 | 8691.38 | 1.29% |
| 2025-12-26 | 15.32 | 15.14 | -0.18 | -1.17% | 15.10 | 15.39 | 86426 | 13163.77 | 1.96% |
| 2025-12-25 | 14.94 | 15.32 | 0.43 | 2.89% | 14.78 | 15.53 | 120859 | 18374.58 | 2.74% |
| 2025-12-24 | 14.70 | 14.89 | 0.21 | 1.43% | 14.59 | 14.97 | 61826 | 9165.19 | 1.40% |
| 2025-12-23 | 14.77 | 14.68 | -0.08 | -0.54% | 14.64 | 14.84 | 61355 | 9041.90 | 1.39% |
| 2025-12-22 | 14.50 | 14.76 | 0.32 | 2.22% | 14.48 | 14.92 | 98283 | 14506.39 | 2.23% |
| 2025-12-19 | 14.26 | 14.44 | 0.17 | 1.19% | 14.24 | 14.51 | 51465 | 7401.90 | 1.17% |
| 2025-12-18 | 14.38 | 14.27 | -0.24 | -1.65% | 14.25 | 14.75 | 71787 | 10398.34 | 1.63% |
| 2025-12-17 | 14.59 | 14.51 | 0.01 | 0.07% | 14.10 | 14.59 | 83877 | 12033.76 | 1.90% |
| 2025-12-16 | 14.45 | 14.50 | -0.05 | -0.34% | 14.30 | 14.59 | 66095 | 9542.78 | 1.50% |
| 2025-12-15 | 14.53 | 14.55 | -0.17 | -1.15% | 14.52 | 14.80 | 80430 | 11777.18 | 1.82% |
| 2025-12-12 | 14.27 | 14.72 | 0.39 | 2.72% | 14.18 | 14.90 | 119631 | 17433.23 | 2.71% |
| 2025-12-11 | 14.67 | 14.33 | -0.36 | -2.45% | 14.31 | 14.68 | 104640 | 15075.31 | 2.37% |
| 2025-12-10 | 14.26 | 14.69 | 0.37 | 2.58% | 14.26 | 15.08 | 169281 | 24838.99 | 3.84% |
| 2025-12-09 | 14.11 | 14.32 | 0.22 | 1.56% | 14.09 | 14.99 | 156163 | 22633.52 | 3.54% |
| 2025-12-08 | 14.20 | 14.10 | 0.02 | 0.14% | 14.06 | 14.25 | 55105 | 7785.95 | 1.25% |
| 2025-12-05 | 13.82 | 14.08 | 0.26 | 1.88% | 13.70 | 14.11 | 58763 | 8210.18 | 1.33% |
| 2025-12-04 | 13.93 | 13.82 | -0.11 | -0.79% | 13.68 | 13.99 | 50286 | 6940.30 | 1.14% |
| 2025-12-03 | 14.10 | 13.93 | -0.21 | -1.49% | 13.79 | 14.18 | 87085 | 12145.35 | 1.98% |
| 2025-12-02 | 14.25 | 14.14 | -0.11 | -0.77% | 14.00 | 14.30 | 60956 | 8609.83 | 1.38% |
| 2025-12-01 | 14.26 | 14.25 | -0.02 | -0.14% | 14.19 | 14.33 | 61619 | 8780.99 | 1.40% |
| 2025-11-28 | 14.20 | 14.27 | 0.04 | 0.28% | 14.06 | 14.30 | 50753 | 7199.47 | 1.15% |
| 2025-11-27 | 14.15 | 14.23 | 0.08 | 0.57% | 14.00 | 14.30 | 92746 | 13142.71 | 2.10% |
| 2025-11-26 | 14.42 | 14.15 | -0.24 | -1.67% | 14.12 | 14.69 | 102624 | 14769.61 | 2.33% |
| 2025-11-25 | 14.41 | 14.39 | -0.01 | -0.07% | 14.37 | 14.58 | 75564 | 10928.91 | 1.71% |
| 2025-11-24 | 14.51 | 14.40 | 0.05 | 0.35% | 14.24 | 14.60 | 116500 | 16819.68 | 2.64% |
| 2025-11-21 | 14.80 | 14.35 | -0.61 | -4.08% | 14.18 | 14.94 | 98163 | 14221.84 | 2.23% |
| 2025-11-20 | 15.20 | 14.96 | -0.11 | -0.73% | 14.95 | 15.22 | 42582 | 6423.56 | 0.97% |
| 2025-11-19 | 15.44 | 15.07 | -0.40 | -2.59% | 15.06 | 15.44 | 67954 | 10314.80 | 1.54% |
| 2025-11-18 | 15.70 | 15.47 | -0.28 | -1.78% | 15.36 | 15.75 | 60712 | 9401.59 | 1.38% |
| 2025-11-17 | 15.56 | 15.75 | 0.19 | 1.22% | 15.38 | 15.80 | 69669 | 10863.70 | 1.58% |
| 2025-11-14 | 15.55 | 15.56 | -0.04 | -0.26% | 15.45 | 15.76 | 50047 | 7820.14 | 1.14% |
| 2025-11-13 | 15.50 | 15.60 | 0.07 | 0.45% | 15.33 | 15.69 | 62762 | 9757.45 | 1.42% |
| 2025-11-12 | 15.99 | 15.53 | -0.45 | -2.82% | 15.50 | 15.99 | 94544 | 14768.82 | 2.14% |
| 2025-11-11 | 16.06 | 15.98 | 0.09 | 0.57% | 15.81 | 16.40 | 107772 | 17331.58 | 2.44% |
| 2025-11-10 | 15.72 | 15.89 | 0.17 | 1.08% | 15.66 | 15.99 | 80341 | 12697.26 | 1.82% |
| 2025-11-07 | 15.91 | 15.72 | -0.18 | -1.13% | 15.72 | 15.94 | 74043 | 11695.52 | 1.68% |
| 2025-11-06 | 15.76 | 15.90 | -0.01 | -0.06% | 15.76 | 16.06 | 63799 | 10146.79 | 1.45% |
| 2025-11-05 | 15.75 | 15.91 | 0.00 | 0.00% | 15.70 | 15.98 | 65965 | 10456.88 | 1.50% |
| 2025-11-04 | 16.14 | 15.91 | -0.28 | -1.73% | 15.73 | 16.17 | 107881 | 17171.30 | 2.45% |
| 2025-11-03 | 16.34 | 16.19 | -0.11 | -0.67% | 16.00 | 16.34 | 79028 | 12746.50 | 1.79% |
| 2025-10-31 | 16.22 | 16.30 | 0.03 | 0.18% | 16.17 | 16.43 | 94924 | 15473.71 | 2.15% |
| 2025-10-30 | 16.64 | 16.27 | -0.29 | -1.75% | 16.24 | 16.68 | 139591 | 22910.58 | 3.17% |
| 2025-10-29 | 15.95 | 16.56 | 0.66 | 4.15% | 15.82 | 16.59 | 165089 | 26780.53 | 3.74% |
| 2025-10-28 | 16.13 | 15.90 | -0.20 | -1.24% | 15.81 | 16.13 | 100102 | 15943.00 | 2.27% |
| 2025-10-27 | 16.33 | 16.10 | 0.01 | 0.06% | 16.01 | 16.34 | 88875 | 14338.50 | 2.02% |
| 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% |
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。
