| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 11.200 | 11.180 | 0.110 | 0.99% | 11.050 | 11.230 | 30197 | 3365.843 | 2.26% |
| 2025-09-29 | 11.080 | 11.070 | 0.030 | 0.27% | 10.930 | 11.150 | 20491 | 2269.548 | 1.53% |
| 2025-09-26 | 11.050 | 11.040 | -0.040 | -0.36% | 10.940 | 11.160 | 26717 | 2951.417 | 2.00% |
| 2025-09-25 | 11.400 | 11.080 | -0.330 | -2.89% | 11.080 | 11.490 | 44532 | 5025.961 | 3.34% |
| 2025-09-24 | 11.310 | 11.410 | 0.130 | 1.15% | 11.150 | 11.450 | 31274 | 3538.545 | 2.34% |
| 2025-09-23 | 11.470 | 11.280 | -0.230 | -2.00% | 11.000 | 11.590 | 42243 | 4744.114 | 3.16% |
| 2025-09-22 | 12.040 | 11.510 | -0.480 | -4.00% | 11.450 | 12.050 | 50325 | 5857.410 | 3.77% |
| 2025-09-19 | 11.970 | 11.990 | 0.080 | 0.67% | 11.820 | 12.090 | 38716 | 4629.825 | 2.90% |
| 2025-09-18 | 12.150 | 11.910 | -0.160 | -1.33% | 11.820 | 12.260 | 55689 | 6730.333 | 4.17% |
| 2025-09-17 | 11.890 | 12.070 | 0.120 | 1.00% | 11.810 | 12.180 | 53277 | 6397.263 | 3.99% |
| 2025-09-16 | 12.240 | 11.950 | -0.230 | -1.89% | 11.800 | 12.240 | 62445 | 7466.642 | 4.68% |
| 2025-09-15 | 12.410 | 12.180 | -0.210 | -1.69% | 12.170 | 12.420 | 45861 | 5613.652 | 3.44% |
| 2025-09-12 | 12.310 | 12.390 | 0.040 | 0.32% | 12.240 | 12.590 | 67469 | 8345.201 | 5.05% |
| 2025-09-11 | 12.260 | 12.350 | 0.070 | 0.57% | 12.060 | 12.430 | 61375 | 7516.870 | 4.60% |
| 2025-09-10 | 12.800 | 12.280 | -0.390 | -3.08% | 12.200 | 12.800 | 80321 | 9926.546 | 6.02% |
| 2025-09-09 | 12.400 | 12.670 | 0.190 | 1.52% | 12.220 | 12.840 | 128339 | 15957.945 | 9.61% |
| 2025-09-08 | 13.050 | 12.480 | -0.390 | -3.03% | 12.370 | 13.060 | 140614 | 17676.172 | 10.53% |
| 2025-09-05 | 12.280 | 12.870 | 0.680 | 5.58% | 12.130 | 12.890 | 199616 | 25043.801 | 14.95% |
| 2025-09-04 | 12.160 | 12.190 | 0.390 | 3.31% | 11.880 | 12.360 | 149014 | 18107.008 | 11.16% |
| 2025-09-03 | 12.270 | 11.800 | -0.430 | -3.52% | 11.750 | 12.310 | 89622 | 10730.087 | 6.71% |
| 2025-09-02 | 12.020 | 12.230 | 0.210 | 1.75% | 11.820 | 12.380 | 140259 | 17016.354 | 10.51% |
| 2025-09-01 | 11.650 | 12.020 | 0.390 | 3.35% | 11.650 | 12.050 | 91247 | 10818.125 | 6.83% |
| 2025-08-29 | 11.600 | 11.630 | 0.050 | 0.43% | 11.520 | 11.740 | 70785 | 8232.869 | 5.30% |
| 2025-08-28 | 11.580 | 11.580 | -0.130 | -1.11% | 11.180 | 11.700 | 95169 | 10905.604 | 7.13% |
| 2025-08-27 | 11.920 | 11.710 | -0.190 | -1.60% | 11.690 | 11.940 | 78793 | 9272.745 | 5.90% |
| 2025-08-26 | 12.030 | 11.900 | -0.150 | -1.24% | 11.820 | 12.150 | 81027 | 9696.905 | 6.07% |
| 2025-08-25 | 11.880 | 12.050 | 0.330 | 2.82% | 11.630 | 12.110 | 98445 | 11664.706 | 7.37% |
| 2025-08-22 | 11.820 | 11.720 | -0.100 | -0.85% | 11.620 | 11.850 | 65257 | 7642.072 | 4.89% |
| 2025-08-21 | 12.050 | 11.820 | -0.280 | -2.31% | 11.720 | 12.120 | 95446 | 11335.174 | 7.15% |
| 2025-08-20 | 11.780 | 12.100 | 0.080 | 0.67% | 11.740 | 12.180 | 155920 | 18591.701 | 11.68% |
| 2025-08-19 | 12.700 | 12.020 | 0.250 | 2.12% | 12.020 | 13.500 | 284884 | 36206.848 | 21.34% |
| 2025-08-18 | 11.330 | 11.770 | 0.520 | 4.62% | 11.200 | 11.780 | 100602 | 11633.264 | 7.54% |
| 2025-08-15 | 10.920 | 11.250 | 0.340 | 3.12% | 10.900 | 11.380 | 71248 | 7955.006 | 5.34% |
| 2025-08-14 | 11.370 | 10.910 | -0.500 | -4.38% | 10.890 | 11.460 | 74047 | 8224.303 | 5.55% |
| 2025-08-13 | 11.450 | 11.410 | -0.300 | -2.56% | 11.390 | 11.760 | 83925 | 9638.407 | 6.29% |
| 2025-08-12 | 11.530 | 11.710 | 0.340 | 2.99% | 11.510 | 12.250 | 129551 | 15417.474 | 9.70% |
| 2025-08-11 | 11.370 | 11.370 | 0.060 | 0.53% | 11.310 | 11.490 | 38020 | 4332.510 | 2.85% |
| 2025-08-08 | 11.490 | 11.310 | -0.190 | -1.65% | 11.300 | 11.500 | 39234 | 4462.647 | 2.94% |
| 2025-08-07 | 11.660 | 11.500 | -0.080 | -0.69% | 11.450 | 11.700 | 41475 | 4788.944 | 3.11% |
| 2025-08-06 | 11.550 | 11.580 | 0.100 | 0.87% | 11.410 | 11.650 | 55912 | 6461.125 | 4.19% |
| 2025-08-05 | 11.600 | 11.480 | -0.100 | -0.86% | 11.390 | 11.630 | 41140 | 4726.272 | 3.08% |
| 2025-08-04 | 11.380 | 11.580 | 0.210 | 1.85% | 11.240 | 11.580 | 52724 | 6005.528 | 3.95% |
| 2025-08-01 | 11.420 | 11.370 | 0.070 | 0.62% | 11.310 | 11.500 | 46979 | 5352.529 | 3.52% |
| 2025-07-31 | 11.780 | 11.300 | -0.440 | -3.75% | 11.240 | 11.780 | 98512 | 11274.896 | 7.38% |
| 2025-07-30 | 11.860 | 11.740 | -0.050 | -0.42% | 11.660 | 11.980 | 67988 | 8029.734 | 5.09% |
| 2025-07-29 | 11.830 | 11.790 | 0.040 | 0.34% | 11.700 | 11.950 | 62091 | 7314.205 | 4.65% |
| 2025-07-28 | 11.880 | 11.750 | -0.020 | -0.17% | 11.690 | 11.920 | 67622 | 7961.350 | 5.06% |
| 2025-07-25 | 12.320 | 11.770 | -0.460 | -3.76% | 11.710 | 12.420 | 126544 | 15133.807 | 9.48% |
| 2025-07-24 | 11.970 | 12.230 | 0.100 | 0.82% | 11.970 | 12.320 | 125290 | 15213.424 | 9.38% |
| 2025-07-23 | 12.700 | 12.130 | -0.700 | -5.46% | 12.010 | 12.700 | 170468 | 20845.488 | 12.77% |
| 2025-07-22 | 11.900 | 12.830 | 0.880 | 7.36% | 11.740 | 12.890 | 243434 | 30034.432 | 18.23% |
| 2025-07-21 | 11.480 | 11.950 | 0.680 | 6.03% | 11.410 | 12.090 | 176772 | 20796.906 | 13.24% |
| 2025-07-18 | 11.610 | 11.270 | -0.340 | -2.93% | 11.200 | 11.700 | 126852 | 14384.067 | 9.50% |
| 2025-07-17 | 11.880 | 11.610 | -0.130 | -1.11% | 11.540 | 12.000 | 122058 | 14279.298 | 9.14% |
| 2025-07-16 | 12.410 | 11.740 | -0.620 | -5.02% | 11.710 | 12.490 | 207944 | 24801.924 | 15.58% |
| 2025-07-15 | 12.120 | 12.360 | -0.110 | -0.88% | 12.000 | 12.960 | 252109 | 31203.605 | 18.88% |
| 2025-07-14 | 11.650 | 12.470 | 0.800 | 6.86% | 11.640 | 13.690 | 338557 | 42862.281 | 25.36% |
| 2025-07-11 | 11.820 | 11.670 | -0.430 | -3.55% | 11.560 | 12.120 | 204577 | 24088.451 | 15.32% |
| 2025-07-10 | 11.450 | 12.100 | 0.430 | 3.68% | 11.140 | 12.250 | 294821 | 34239.926 | 22.08% |
| 2025-07-09 | 10.910 | 11.670 | 0.830 | 7.66% | 10.880 | 12.480 | 372931 | 43723.430 | 27.93% |
| 2025-07-08 | 10.920 | 10.840 | -0.080 | -0.73% | 10.700 | 10.950 | 97742 | 10552.290 | 7.32% |
| 2025-07-07 | 10.570 | 10.920 | 0.440 | 4.20% | 10.520 | 10.940 | 153570 | 16599.680 | 11.50% |
| 2025-07-04 | 10.650 | 10.480 | -0.170 | -1.60% | 10.400 | 10.670 | 53641 | 5642.745 | 4.02% |
| 2025-07-03 | 10.720 | 10.650 | 0.020 | 0.19% | 10.530 | 10.720 | 39938 | 4242.089 | 3.02% |
| 2025-07-02 | 10.760 | 10.630 | -0.040 | -0.37% | 10.580 | 10.850 | 50041 | 5346.153 | 3.79% |
| 2025-07-01 | 10.750 | 10.670 | -0.060 | -0.56% | 10.540 | 10.950 | 59582 | 6379.808 | 4.51% |
| 2025-06-30 | 10.600 | 10.730 | 0.220 | 2.09% | 10.510 | 10.760 | 63362 | 6757.425 | 4.79% |
| 2025-06-27 | 10.500 | 10.510 | 0.010 | 0.10% | 10.440 | 10.650 | 60057 | 6332.669 | 4.54% |
| 2025-06-26 | 10.530 | 10.500 | 0.000 | 0.00% | 10.450 | 10.740 | 77250 | 8197.933 | 5.85% |
| 2025-06-25 | 10.430 | 10.500 | 0.120 | 1.16% | 10.290 | 10.540 | 53928 | 5630.535 | 4.08% |
| 2025-06-24 | 10.180 | 10.380 | 0.220 | 2.17% | 10.170 | 10.430 | 57890 | 5990.005 | 4.38% |
| 2025-06-23 | 9.850 | 10.160 | 0.210 | 2.11% | 9.830 | 10.170 | 42409 | 4260.437 | 3.21% |
| 2025-06-20 | 10.040 | 9.950 | -0.070 | -0.70% | 9.950 | 10.120 | 34060 | 3414.682 | 2.58% |
| 2025-06-19 | 10.350 | 10.020 | -0.360 | -3.47% | 10.000 | 10.350 | 70957 | 7200.229 | 5.37% |
| 2025-06-18 | 10.450 | 10.380 | -0.070 | -0.67% | 10.330 | 10.590 | 47895 | 4994.461 | 3.62% |
| 2025-06-17 | 10.590 | 10.450 | -0.110 | -1.04% | 10.360 | 10.640 | 66253 | 6932.928 | 5.01% |
| 2025-06-16 | 10.560 | 10.560 | -0.050 | -0.47% | 10.450 | 10.710 | 78257 | 8258.746 | 5.92% |
| 2025-06-13 | 10.880 | 10.610 | -0.240 | -2.21% | 10.560 | 11.170 | 136501 | 14816.544 | 10.33% |
| 2025-06-12 | 10.800 | 10.850 | 0.010 | 0.09% | 10.580 | 10.860 | 79510 | 8550.186 | 6.02% |
| 2025-06-11 | 10.590 | 10.840 | 0.290 | 2.75% | 10.450 | 10.920 | 95826 | 10310.074 | 7.25% |
科润智控(834062)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。
