| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 45.31 | 44.99 | -0.32 | -0.71% | 44.95 | 45.58 | 20808 | 9401.51 | 0.16% | 0.00 |
| 2025-06-18 | 45.40 | 45.31 | -0.15 | -0.33% | 45.30 | 45.69 | 17754 | 8072.83 | 0.13% | 0.00 |
| 2025-06-17 | 44.88 | 45.46 | 0.48 | 1.07% | 44.88 | 45.59 | 22953 | 10421.08 | 0.17% | 0.00 |
| 2025-06-16 | 45.18 | 44.98 | -0.61 | -1.34% | 44.86 | 45.46 | 29154 | 13125.11 | 0.22% | 0.00 |
| 2025-06-13 | 45.57 | 45.59 | -0.13 | -0.28% | 45.00 | 46.29 | 60081 | 27300.16 | 0.45% | 0.00 |
| 2025-06-12 | 46.13 | 45.72 | -0.47 | -1.02% | 45.55 | 46.30 | 28631 | 13149.53 | 0.22% | 0.00 |
| 2025-06-11 | 46.46 | 46.25 | -0.09 | -0.19% | 46.21 | 46.76 | 21210 | 9861.34 | 0.16% | 0.00 |
| 2025-06-10 | 47.43 | 46.34 | -1.01 | -2.13% | 46.03 | 47.43 | 35302 | 16439.02 | 0.27% | 0.00 |
| 2025-06-09 | 47.33 | 47.35 | 0.04 | 0.08% | 47.02 | 47.57 | 22753 | 10777.99 | 0.17% | 0.00 |
| 2025-06-06 | 47.98 | 47.31 | -0.42 | -0.88% | 47.30 | 47.98 | 23124 | 10998.79 | 0.17% | 0.00 |
| 2025-06-05 | 48.00 | 47.73 | 0.00 | 0.00% | 47.56 | 48.09 | 30600 | 14632.99 | 0.23% | 0.00 |
| 2025-06-04 | 47.88 | 47.73 | -0.15 | -0.31% | 47.53 | 48.05 | 26051 | 12448.55 | 0.20% | 0.00 |
| 2025-06-03 | 47.63 | 47.88 | 0.25 | 0.52% | 47.21 | 48.00 | 37231 | 17772.81 | 0.28% | 0.00 |
| 2025-05-30 | 47.80 | 47.63 | -0.27 | -0.56% | 47.42 | 47.99 | 26484 | 12643.80 | 0.20% | 0.00 |
| 2025-05-29 | 47.56 | 47.90 | 0.45 | 0.95% | 47.41 | 47.96 | 30039 | 14360.30 | 0.23% | 0.00 |
| 2025-05-28 | 47.36 | 47.45 | 0.11 | 0.23% | 47.00 | 47.60 | 20953 | 9937.77 | 0.16% | 0.00 |
| 2025-05-27 | 46.73 | 47.34 | 0.74 | 1.59% | 46.45 | 47.48 | 28803 | 13579.29 | 0.22% | 2.00 |
| 2025-05-26 | 46.47 | 46.60 | 0.48 | 1.04% | 46.21 | 47.28 | 24799 | 11579.99 | 0.19% | 0.00 |
| 2025-05-23 | 46.30 | 46.12 | -0.27 | -0.58% | 46.12 | 46.83 | 18114 | 8418.52 | 0.14% | 0.00 |
| 2025-05-22 | 46.68 | 46.39 | -0.26 | -0.56% | 46.30 | 46.89 | 16523 | 7704.21 | 0.12% | 0.00 |
| 2025-05-21 | 46.79 | 46.65 | -0.15 | -0.32% | 46.41 | 46.88 | 16617 | 7753.44 | 0.13% | 2.00 |
| 2025-05-20 | 47.02 | 46.80 | -0.48 | -1.02% | 46.75 | 47.48 | 23025 | 10809.37 | 0.17% | 6.00 |
| 2025-05-19 | 47.30 | 47.28 | -0.71 | -1.48% | 47.06 | 47.82 | 22713 | 10764.26 | 0.17% | 0.00 |
| 2025-05-16 | 47.01 | 47.99 | 0.73 | 1.54% | 46.92 | 47.99 | 26237 | 12410.31 | 0.20% | 10.00 |
| 2025-05-15 | 47.76 | 47.26 | -0.51 | -1.07% | 47.00 | 47.76 | 21668 | 10253.17 | 0.16% | 0.00 |
| 2025-05-14 | 47.39 | 47.77 | 0.36 | 0.76% | 47.12 | 47.90 | 24111 | 11457.54 | 0.18% | 0.00 |
| 2025-05-13 | 48.50 | 47.41 | -0.69 | -1.43% | 47.25 | 48.60 | 30028 | 14330.83 | 0.23% | 0.00 |
| 2025-05-12 | 47.77 | 48.10 | 0.58 | 1.22% | 47.56 | 48.13 | 34115 | 16363.89 | 0.26% | 0.00 |
| 2025-05-09 | 47.69 | 47.52 | -0.12 | -0.25% | 47.41 | 47.93 | 31756 | 15155.70 | 0.24% | 0.00 |
| 2025-05-08 | 47.63 | 47.64 | -0.31 | -0.65% | 47.33 | 47.85 | 30525 | 14522.31 | 0.23% | 0.00 |
| 2025-05-07 | 47.95 | 47.95 | 1.06 | 2.26% | 47.03 | 48.00 | 63954 | 30443.23 | 0.48% | 0.00 |
| 2025-05-06 | 46.37 | 46.89 | 0.82 | 1.78% | 46.03 | 47.15 | 45633 | 21321.44 | 0.34% | 0.00 |
| 2025-04-30 | 46.56 | 46.07 | -0.58 | -1.24% | 45.93 | 46.80 | 37939 | 17526.45 | 0.29% | 0.00 |
| 2025-04-29 | 46.56 | 46.65 | -0.19 | -0.41% | 46.38 | 46.88 | 25416 | 11850.25 | 0.19% | 0.00 |
| 2025-04-28 | 46.95 | 46.84 | -0.34 | -0.72% | 46.33 | 46.95 | 21938 | 10242.90 | 0.17% | 8.50 |
| 2025-04-25 | 47.05 | 47.18 | 0.40 | 0.86% | 46.50 | 47.18 | 26498 | 12394.54 | 0.20% | 0.00 |
| 2025-04-24 | 47.50 | 46.78 | -0.39 | -0.83% | 46.13 | 47.50 | 31401 | 14665.96 | 0.24% | 0.00 |
| 2025-04-23 | 47.47 | 47.17 | 0.13 | 0.28% | 46.96 | 47.50 | 28516 | 13458.71 | 0.21% | 0.00 |
| 2025-04-22 | 47.07 | 47.04 | -0.22 | -0.47% | 46.66 | 47.43 | 27882 | 13111.99 | 0.21% | 0.00 |
| 2025-04-21 | 47.40 | 47.26 | -0.14 | -0.30% | 47.01 | 47.75 | 34160 | 16142.44 | 0.26% | 10.00 |
| 2025-04-18 | 47.25 | 47.40 | -0.10 | -0.21% | 46.84 | 47.66 | 32614 | 15443.02 | 0.25% | 0.00 |
| 2025-04-17 | 47.29 | 47.50 | 0.20 | 0.42% | 47.00 | 47.98 | 61622 | 29223.00 | 0.46% | 29.00 |
| 2025-04-16 | 46.00 | 47.30 | 1.35 | 2.94% | 45.31 | 47.30 | 81385 | 37863.91 | 0.61% | 26.00 |
| 2025-04-15 | 46.60 | 45.95 | -0.32 | -0.69% | 45.47 | 46.60 | 38139 | 17468.57 | 0.29% | 0.00 |
| 2025-04-14 | 46.70 | 46.27 | -0.43 | -0.92% | 45.66 | 46.80 | 71501 | 33066.00 | 0.54% | 0.00 |
| 2025-04-11 | 44.48 | 46.70 | 1.59 | 3.52% | 44.24 | 47.35 | 101306 | 46740.02 | 0.76% | 6.78 |
| 2025-04-10 | 44.63 | 45.11 | 1.22 | 2.78% | 44.15 | 45.65 | 74838 | 33557.55 | 0.56% | 2.00 |
| 2025-04-09 | 41.60 | 43.89 | 2.09 | 5.00% | 41.00 | 43.89 | 114929 | 49354.41 | 0.87% | 2.00 |
| 2025-04-08 | 40.00 | 41.80 | 2.50 | 6.36% | 39.80 | 41.80 | 108890 | 44840.11 | 0.82% | 4.00 |
| 2025-04-07 | 42.90 | 39.30 | -5.97 | -13.19% | 36.93 | 43.90 | 116158 | 47252.98 | 0.87% | 0.00 |
| 2025-04-03 | 45.00 | 45.27 | -0.05 | -0.11% | 44.90 | 45.59 | 25805 | 11684.31 | 0.19% | 0.00 |
| 2025-04-02 | 45.39 | 45.32 | 0.02 | 0.04% | 45.01 | 45.56 | 19661 | 8902.50 | 0.15% | 0.00 |
| 2025-04-01 | 45.26 | 45.30 | 0.50 | 1.12% | 45.01 | 45.52 | 28353 | 12827.65 | 0.21% | 0.00 |
| 2025-03-31 | 45.11 | 44.80 | -0.44 | -0.97% | 44.60 | 45.60 | 33003 | 14879.11 | 0.25% | 0.00 |
| 2025-03-28 | 45.43 | 45.24 | -0.21 | -0.46% | 45.11 | 45.92 | 32572 | 14797.66 | 0.25% | 0.00 |
| 2025-03-27 | 45.29 | 45.45 | 0.16 | 0.35% | 44.67 | 45.95 | 38303 | 17384.43 | 0.29% | 0.00 |
| 2025-03-26 | 45.50 | 45.29 | -0.21 | -0.46% | 45.26 | 45.79 | 28119 | 12784.34 | 0.21% | 0.00 |
| 2025-03-25 | 45.34 | 45.50 | 0.16 | 0.35% | 44.94 | 45.68 | 35532 | 16115.62 | 0.27% | 0.00 |
| 2025-03-24 | 45.72 | 45.34 | -0.45 | -0.98% | 44.65 | 45.93 | 46424 | 21014.59 | 0.35% | 0.00 |
| 2025-03-21 | 46.50 | 45.79 | -0.96 | -2.05% | 45.71 | 46.80 | 60870 | 28065.64 | 0.46% | 0.00 |
| 2025-03-20 | 47.07 | 46.75 | -0.32 | -0.68% | 46.70 | 47.41 | 33641 | 15836.66 | 0.25% | 0.00 |
| 2025-03-19 | 47.54 | 47.07 | -0.61 | -1.28% | 46.99 | 47.58 | 37392 | 17643.17 | 0.28% | 0.00 |
| 2025-03-18 | 47.60 | 47.68 | 0.23 | 0.48% | 47.36 | 48.07 | 44892 | 21416.08 | 0.34% | 5.80 |
| 2025-03-17 | 47.84 | 47.45 | -0.11 | -0.23% | 47.30 | 47.87 | 40574 | 19287.00 | 0.31% | 0.00 |
| 2025-03-14 | 47.06 | 47.56 | 0.46 | 0.98% | 46.88 | 47.74 | 53240 | 25262.71 | 0.40% | 0.00 |
| 2025-03-13 | 47.90 | 47.10 | -0.75 | -1.57% | 46.81 | 47.99 | 61744 | 29191.95 | 0.47% | 0.00 |
| 2025-03-12 | 48.33 | 47.85 | -0.37 | -0.77% | 47.80 | 48.44 | 52617 | 25260.38 | 0.40% | 0.00 |
| 2025-03-11 | 47.68 | 48.22 | 0.03 | 0.06% | 47.60 | 48.70 | 58454 | 28111.83 | 0.44% | 0.00 |
| 2025-03-10 | 48.28 | 48.19 | -0.43 | -0.88% | 47.75 | 48.56 | 56820 | 27363.38 | 0.43% | 0.00 |
| 2025-03-07 | 49.20 | 48.62 | -0.98 | -1.98% | 48.26 | 49.50 | 77906 | 38082.55 | 0.59% | 0.00 |
| 2025-03-06 | 49.15 | 49.60 | 0.88 | 1.81% | 48.62 | 49.89 | 108412 | 53518.57 | 0.82% | 0.00 |
| 2025-03-05 | 49.28 | 48.72 | -0.29 | -0.59% | 48.42 | 49.50 | 65704 | 32076.37 | 0.50% | 0.00 |
| 2025-03-04 | 48.00 | 49.01 | 0.82 | 1.70% | 47.70 | 49.68 | 97967 | 47664.60 | 0.74% | 0.00 |
| 2025-03-03 | 47.08 | 48.19 | 1.19 | 2.53% | 46.50 | 48.70 | 113917 | 54385.33 | 0.86% | 0.00 |
| 2025-02-28 | 49.01 | 47.00 | -2.33 | -4.72% | 46.78 | 49.22 | 118306 | 56573.20 | 0.89% | 0.00 |
| 2025-02-27 | 50.20 | 49.33 | -0.87 | -1.73% | 48.52 | 50.27 | 112822 | 55658.52 | 0.85% | 0.00 |
| 2025-02-26 | 49.75 | 50.20 | 0.43 | 0.86% | 49.50 | 50.48 | 121577 | 60738.21 | 0.92% | 0.00 |
| 2025-02-25 | 48.85 | 49.77 | 0.17 | 0.34% | 48.58 | 51.20 | 155180 | 77288.23 | 1.17% | 0.00 |
| 2025-02-24 | 49.70 | 49.60 | -0.10 | -0.20% | 49.11 | 50.20 | 122318 | 60694.21 | 0.92% | 0.00 |
| 2025-02-21 | 48.55 | 49.70 | 1.15 | 2.37% | 48.17 | 49.96 | 180774 | 89161.91 | 1.37% | 23.00 |
华润微(688396)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。
