| 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 | 14.630 | 14.380 | -0.070 | -0.48% | 14.380 | 14.780 | 20955 | 3057.001 | 3.16% |
| 2025-09-29 | 14.870 | 14.450 | -0.390 | -2.63% | 14.390 | 14.870 | 24239 | 3531.596 | 3.66% |
| 2025-09-26 | 15.340 | 14.840 | -0.380 | -2.50% | 14.530 | 15.350 | 35625 | 5303.616 | 5.38% |
| 2025-09-25 | 15.800 | 15.220 | -0.360 | -2.31% | 15.220 | 15.800 | 31047 | 4779.167 | 4.69% |
| 2025-09-24 | 15.800 | 15.580 | 0.010 | 0.06% | 15.300 | 15.990 | 44179 | 6876.231 | 6.67% |
| 2025-09-23 | 15.330 | 15.570 | 0.390 | 2.57% | 15.140 | 15.790 | 43478 | 6710.660 | 6.57% |
| 2025-09-22 | 15.900 | 15.180 | -0.720 | -4.53% | 15.010 | 16.080 | 39991 | 6211.933 | 6.04% |
| 2025-09-19 | 16.250 | 15.900 | -0.030 | -0.19% | 15.330 | 16.250 | 58202 | 9201.314 | 8.79% |
| 2025-09-18 | 15.610 | 15.930 | 0.320 | 2.05% | 15.490 | 16.170 | 63021 | 9996.354 | 9.52% |
| 2025-09-17 | 15.350 | 15.610 | 0.390 | 2.56% | 15.050 | 15.630 | 43820 | 6757.800 | 6.62% |
| 2025-09-16 | 15.780 | 15.220 | -0.560 | -3.55% | 15.150 | 15.800 | 53855 | 8249.837 | 8.13% |
| 2025-09-15 | 16.000 | 15.780 | -0.220 | -1.38% | 15.700 | 16.780 | 64367 | 10406.502 | 9.72% |
| 2025-09-12 | 15.710 | 16.000 | 0.290 | 1.85% | 15.570 | 16.230 | 65176 | 10377.172 | 9.84% |
| 2025-09-11 | 16.050 | 15.710 | -0.340 | -2.12% | 15.650 | 16.720 | 68926 | 10997.759 | 10.41% |
| 2025-09-10 | 15.670 | 16.050 | 0.070 | 0.44% | 15.580 | 16.160 | 72230 | 11476.367 | 10.91% |
| 2025-09-09 | 16.200 | 15.980 | -0.670 | -4.02% | 15.950 | 17.020 | 100534 | 16416.287 | 15.18% |
| 2025-09-08 | 18.250 | 16.650 | -2.560 | -13.33% | 16.650 | 18.740 | 149852 | 26281.990 | 22.63% |
| 2025-09-05 | 19.490 | 19.210 | 0.520 | 2.78% | 17.800 | 20.560 | 206640 | 39797.766 | 31.20% |
| 2025-09-04 | 14.380 | 18.690 | 4.310 | 29.97% | 14.300 | 18.690 | 144512 | 24864.980 | 21.82% |
| 2025-09-03 | 14.990 | 14.380 | -0.710 | -4.71% | 14.350 | 15.480 | 31683 | 4717.597 | 4.78% |
| 2025-09-02 | 14.880 | 15.090 | 0.210 | 1.41% | 14.610 | 15.600 | 54165 | 8201.873 | 8.18% |
| 2025-09-01 | 14.000 | 14.880 | 0.760 | 5.38% | 13.830 | 14.950 | 36130 | 5240.105 | 5.46% |
| 2025-08-29 | 14.070 | 14.120 | 0.100 | 0.71% | 13.800 | 14.500 | 19120 | 2720.820 | 2.89% |
| 2025-08-28 | 14.180 | 14.020 | -0.090 | -0.64% | 13.510 | 14.370 | 18830 | 2623.970 | 2.84% |
| 2025-08-27 | 14.520 | 14.110 | -0.400 | -2.76% | 14.040 | 14.580 | 22830 | 3273.736 | 3.45% |
| 2025-08-26 | 14.490 | 14.510 | -0.080 | -0.55% | 14.420 | 14.790 | 24111 | 3511.565 | 3.64% |
| 2025-08-25 | 14.480 | 14.590 | 0.100 | 0.69% | 14.200 | 14.930 | 36066 | 5244.124 | 5.45% |
| 2025-08-22 | 14.710 | 14.490 | -0.220 | -1.50% | 14.200 | 14.840 | 25278 | 3656.779 | 3.82% |
| 2025-08-21 | 14.910 | 14.710 | -0.270 | -1.80% | 14.630 | 15.130 | 25556 | 3792.184 | 3.86% |
| 2025-08-20 | 14.500 | 14.980 | 0.490 | 3.38% | 14.410 | 15.140 | 54391 | 8107.093 | 8.21% |
| 2025-08-19 | 14.450 | 14.490 | 0.040 | 0.28% | 14.360 | 15.000 | 38570 | 5693.499 | 5.82% |
| 2025-08-18 | 14.120 | 14.450 | 0.570 | 4.11% | 13.850 | 14.470 | 33102 | 4692.438 | 5.00% |
| 2025-08-15 | 13.710 | 13.880 | 0.380 | 2.81% | 13.460 | 13.910 | 18007 | 2471.011 | 2.72% |
| 2025-08-14 | 14.020 | 13.500 | -0.370 | -2.67% | 13.250 | 14.100 | 21408 | 2936.511 | 3.23% |
| 2025-08-13 | 13.750 | 13.870 | 0.190 | 1.39% | 13.610 | 13.940 | 19672 | 2712.993 | 2.97% |
| 2025-08-12 | 13.900 | 13.680 | -0.220 | -1.58% | 13.600 | 13.970 | 12004 | 1648.153 | 1.81% |
| 2025-08-11 | 13.880 | 13.900 | 0.110 | 0.80% | 13.750 | 13.900 | 9951 | 1374.586 | 1.50% |
| 2025-08-08 | 14.150 | 13.790 | -0.260 | -1.85% | 13.760 | 14.150 | 13267 | 1841.196 | 2.00% |
| 2025-08-07 | 14.100 | 14.050 | -0.010 | -0.07% | 14.010 | 14.350 | 11295 | 1598.075 | 1.71% |
| 2025-08-06 | 14.120 | 14.060 | 0.030 | 0.21% | 13.920 | 14.170 | 9091 | 1277.140 | 1.37% |
| 2025-08-05 | 14.240 | 14.030 | -0.050 | -0.36% | 13.910 | 14.240 | 8781 | 1232.719 | 1.33% |
| 2025-08-04 | 14.170 | 14.080 | 0.010 | 0.07% | 13.950 | 14.250 | 9920 | 1395.150 | 1.50% |
| 2025-08-01 | 13.890 | 14.070 | 0.180 | 1.30% | 13.820 | 14.200 | 10307 | 1449.679 | 1.56% |
| 2025-07-31 | 14.450 | 13.890 | -0.560 | -3.88% | 13.830 | 14.490 | 21757 | 3066.986 | 3.29% |
| 2025-07-30 | 14.500 | 14.450 | 0.080 | 0.56% | 14.050 | 14.720 | 28942 | 4171.578 | 4.37% |
| 2025-07-29 | 14.490 | 14.370 | 0.040 | 0.28% | 14.250 | 14.900 | 19168 | 2779.191 | 2.89% |
| 2025-07-28 | 14.400 | 14.330 | -0.030 | -0.21% | 14.210 | 14.510 | 12152 | 1745.833 | 1.84% |
| 2025-07-25 | 14.580 | 14.360 | -0.120 | -0.83% | 14.220 | 14.690 | 17525 | 2527.270 | 2.65% |
| 2025-07-24 | 14.560 | 14.480 | 0.100 | 0.70% | 14.330 | 14.800 | 31392 | 4548.184 | 4.74% |
| 2025-07-23 | 14.800 | 14.380 | -0.290 | -1.98% | 14.350 | 14.940 | 19352 | 2838.426 | 2.92% |
| 2025-07-22 | 14.560 | 14.670 | 0.110 | 0.76% | 14.470 | 14.890 | 26598 | 3903.194 | 4.02% |
| 2025-07-21 | 14.150 | 14.560 | 0.410 | 2.90% | 14.150 | 14.590 | 28552 | 4122.287 | 4.31% |
| 2025-07-18 | 14.230 | 14.150 | -0.100 | -0.70% | 14.070 | 14.280 | 18972 | 2684.496 | 2.86% |
| 2025-07-17 | 13.980 | 14.250 | 0.290 | 2.08% | 13.970 | 14.680 | 36661 | 5236.696 | 5.54% |
| 2025-07-16 | 13.950 | 13.960 | 0.020 | 0.14% | 13.860 | 14.090 | 7772 | 1087.155 | 1.17% |
| 2025-07-15 | 14.210 | 13.940 | -0.160 | -1.13% | 13.710 | 14.210 | 9965 | 1387.194 | 1.50% |
| 2025-07-14 | 14.120 | 14.100 | 0.050 | 0.36% | 14.050 | 14.230 | 12353 | 1747.781 | 1.87% |
| 2025-07-11 | 14.250 | 14.050 | -0.080 | -0.57% | 13.950 | 14.260 | 16445 | 2318.050 | 2.48% |
| 2025-07-10 | 13.970 | 14.130 | 0.290 | 2.10% | 13.750 | 14.180 | 16696 | 2333.318 | 2.52% |
| 2025-07-09 | 13.920 | 13.840 | -0.080 | -0.57% | 13.720 | 14.290 | 14478 | 2028.083 | 2.19% |
| 2025-07-08 | 13.790 | 13.920 | 0.290 | 2.13% | 13.640 | 14.090 | 12767 | 1763.656 | 1.93% |
| 2025-07-07 | 13.550 | 13.630 | 0.030 | 0.22% | 13.550 | 13.870 | 9527 | 1303.362 | 1.44% |
| 2025-07-04 | 14.160 | 13.600 | -0.500 | -3.55% | 13.600 | 14.160 | 18015 | 2486.660 | 2.72% |
| 2025-07-03 | 14.260 | 14.100 | -0.120 | -0.84% | 14.020 | 14.350 | 14769 | 2088.903 | 2.23% |
| 2025-07-02 | 14.090 | 14.220 | 0.170 | 1.21% | 13.900 | 14.390 | 27934 | 3983.357 | 4.22% |
| 2025-07-01 | 14.100 | 14.050 | 0.020 | 0.14% | 13.850 | 14.170 | 12976 | 1821.236 | 1.96% |
| 2025-06-30 | 14.120 | 14.030 | 0.020 | 0.14% | 13.830 | 14.180 | 10941 | 1528.572 | 1.65% |
| 2025-06-27 | 14.050 | 14.010 | 0.000 | 0.00% | 13.920 | 14.300 | 15414 | 2172.872 | 2.33% |
| 2025-06-26 | 14.200 | 14.010 | 0.000 | 0.00% | 14.000 | 14.500 | 23443 | 3329.568 | 3.54% |
| 2025-06-25 | 14.120 | 14.010 | 0.070 | 0.50% | 13.830 | 14.360 | 25827 | 3631.642 | 3.90% |
| 2025-06-24 | 13.590 | 13.940 | 0.420 | 3.11% | 13.350 | 13.970 | 13940 | 1923.176 | 2.10% |
| 2025-06-23 | 12.990 | 13.520 | 0.410 | 3.13% | 12.820 | 13.530 | 12828 | 1701.432 | 1.94% |
| 2025-06-20 | 13.280 | 13.110 | -0.190 | -1.43% | 13.030 | 13.450 | 15413 | 2036.058 | 2.33% |
| 2025-06-19 | 13.920 | 13.300 | -0.480 | -3.48% | 13.180 | 13.920 | 17167 | 2304.966 | 2.59% |
| 2025-06-18 | 14.070 | 13.780 | -0.270 | -1.92% | 13.620 | 14.160 | 16199 | 2239.106 | 2.45% |
| 2025-06-17 | 14.300 | 14.050 | -0.040 | -0.28% | 14.010 | 14.370 | 17540 | 2487.253 | 2.65% |
| 2025-06-16 | 13.910 | 14.090 | 0.010 | 0.07% | 13.910 | 14.260 | 18314 | 2574.477 | 2.77% |
| 2025-06-13 | 14.770 | 14.080 | -0.790 | -5.31% | 13.880 | 14.890 | 30974 | 4453.367 | 4.68% |
| 2025-06-12 | 14.910 | 14.870 | 0.030 | 0.20% | 14.540 | 14.980 | 25410 | 3752.508 | 3.84% |
| 2025-06-11 | 15.100 | 14.840 | -0.070 | -0.47% | 14.710 | 15.100 | 24432 | 3629.438 | 3.69% |
润普食品(836422)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。
