| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.87 | 5.97 | 0.12 | 2.05% | 5.85 | 5.98 | 210290 | 12492.96 | 2.96% |
| 2026-03-24 | 5.80 | 5.85 | 0.18 | 3.17% | 5.71 | 5.85 | 342070 | 19802.25 | 4.81% |
| 2026-03-23 | 5.87 | 5.67 | -0.33 | -5.50% | 5.62 | 5.94 | 325696 | 18871.68 | 4.58% |
| 2026-03-20 | 6.16 | 6.00 | -0.14 | -2.28% | 6.00 | 6.23 | 252563 | 15394.17 | 3.55% |
| 2026-03-19 | 6.22 | 6.14 | -0.16 | -2.54% | 6.12 | 6.25 | 240510 | 14839.91 | 3.38% |
| 2026-03-18 | 6.25 | 6.30 | 0.04 | 0.64% | 6.19 | 6.30 | 205234 | 12824.39 | 2.89% |
| 2026-03-17 | 6.45 | 6.26 | -0.17 | -2.64% | 6.24 | 6.46 | 237813 | 15090.72 | 3.35% |
| 2026-03-16 | 6.27 | 6.43 | 0.15 | 2.39% | 6.23 | 6.43 | 276643 | 17548.77 | 3.89% |
| 2026-03-13 | 6.24 | 6.28 | 0.02 | 0.32% | 6.23 | 6.44 | 335522 | 21264.60 | 4.72% |
| 2026-03-12 | 6.38 | 6.26 | -0.16 | -2.49% | 6.25 | 6.41 | 285302 | 18008.85 | 4.01% |
| 2026-03-11 | 6.61 | 6.42 | -0.17 | -2.58% | 6.38 | 6.63 | 373766 | 24175.27 | 5.26% |
| 2026-03-10 | 6.65 | 6.59 | -0.03 | -0.45% | 6.53 | 6.75 | 347905 | 22999.30 | 4.89% |
| 2026-03-09 | 6.47 | 6.62 | -0.01 | -0.15% | 6.44 | 6.64 | 303087 | 19814.58 | 4.26% |
| 2026-03-06 | 6.63 | 6.63 | 0.03 | 0.45% | 6.57 | 6.75 | 330561 | 22001.40 | 4.65% |
| 2026-03-05 | 6.58 | 6.60 | 0.20 | 3.13% | 6.55 | 6.68 | 447795 | 29619.84 | 6.30% |
| 2026-03-04 | 6.45 | 6.40 | -0.13 | -1.99% | 6.35 | 6.56 | 372638 | 23978.14 | 5.24% |
| 2026-03-03 | 6.82 | 6.53 | -0.25 | -3.69% | 6.50 | 6.86 | 498889 | 33256.32 | 7.02% |
| 2026-03-02 | 6.88 | 6.78 | -0.36 | -5.04% | 6.75 | 7.00 | 598741 | 40902.91 | 8.42% |
| 2026-02-27 | 7.19 | 7.14 | -0.03 | -0.42% | 7.09 | 7.20 | 431880 | 30859.71 | 6.08% |
| 2026-02-26 | 7.35 | 7.17 | -0.24 | -3.24% | 7.15 | 7.41 | 789231 | 57027.21 | 11.10% |
| 2026-02-25 | 7.39 | 7.41 | 0.03 | 0.41% | 7.32 | 7.55 | 827974 | 61400.34 | 11.65% |
| 2026-02-24 | 7.91 | 7.38 | -0.68 | -8.44% | 7.33 | 8.05 | 1377759 | 103152.96 | 19.38% |
| 2026-02-13 | 8.58 | 8.06 | -0.89 | -9.94% | 8.06 | 8.82 | 2022477 | 168725.23 | 28.45% |
| 2026-02-12 | 8.88 | 8.95 | -0.92 | -9.32% | 8.88 | 9.53 | 2510619 | 225651.09 | 35.32% |
| 2026-02-11 | 9.87 | 9.87 | 0.90 | 10.03% | 9.41 | 9.87 | 2395112 | 234842.50 | 33.69% |
| 2026-02-10 | 8.97 | 8.97 | 0.82 | 10.06% | 8.97 | 8.97 | 96167 | 8626.18 | 1.35% |
| 2026-02-09 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 192883 | 15719.96 | 2.71% |
| 2026-02-06 | 7.40 | 7.41 | -0.07 | -0.94% | 7.20 | 7.54 | 307450 | 22721.81 | 4.33% |
| 2026-02-05 | 7.42 | 7.48 | -0.01 | -0.13% | 7.38 | 7.65 | 346149 | 26139.21 | 4.87% |
| 2026-02-04 | 7.80 | 7.49 | -0.41 | -5.19% | 7.41 | 7.87 | 487384 | 36838.08 | 6.86% |
| 2026-02-03 | 7.76 | 7.90 | 0.19 | 2.46% | 7.72 | 7.99 | 374433 | 29378.50 | 5.27% |
| 2026-02-02 | 7.57 | 7.71 | 0.07 | 0.92% | 7.57 | 8.16 | 642122 | 50589.93 | 9.03% |
| 2026-01-30 | 7.83 | 7.64 | -0.25 | -3.17% | 7.64 | 7.98 | 521328 | 40599.06 | 7.33% |
| 2026-01-29 | 7.70 | 7.89 | 0.09 | 1.15% | 7.58 | 8.20 | 601416 | 47935.94 | 8.46% |
| 2026-01-28 | 8.15 | 7.80 | -0.44 | -5.34% | 7.74 | 8.29 | 516334 | 41009.23 | 7.26% |
| 2026-01-27 | 8.14 | 8.24 | 0.12 | 1.48% | 7.89 | 8.42 | 447140 | 36232.91 | 6.29% |
| 2026-01-26 | 8.38 | 8.12 | -0.26 | -3.10% | 7.95 | 8.58 | 472920 | 38749.16 | 6.65% |
| 2026-01-23 | 8.14 | 8.38 | 0.22 | 2.70% | 8.10 | 8.50 | 526514 | 43694.82 | 7.41% |
| 2026-01-22 | 7.92 | 8.16 | 0.23 | 2.90% | 7.80 | 8.24 | 535749 | 43311.14 | 7.54% |
| 2026-01-21 | 7.88 | 7.93 | -0.09 | -1.12% | 7.80 | 8.18 | 424261 | 33929.46 | 5.97% |
| 2026-01-20 | 8.01 | 8.02 | 0.12 | 1.52% | 7.84 | 8.35 | 840443 | 67642.34 | 11.82% |
| 2026-01-19 | 7.87 | 7.90 | -0.03 | -0.38% | 7.68 | 8.06 | 465402 | 36716.12 | 6.55% |
| 2026-01-16 | 8.36 | 7.93 | -0.43 | -5.14% | 7.87 | 8.51 | 720482 | 58127.11 | 10.14% |
| 2026-01-15 | 8.86 | 8.36 | -0.65 | -7.21% | 8.16 | 8.88 | 1113914 | 93027.08 | 15.67% |
| 2026-01-14 | 8.41 | 9.01 | 0.40 | 4.65% | 8.37 | 9.47 | 1741177 | 158441.78 | 24.49% |
| 2026-01-13 | 8.98 | 8.61 | -0.37 | -4.12% | 8.55 | 9.51 | 1754898 | 156205.55 | 24.69% |
| 2026-01-12 | 8.43 | 8.98 | 0.82 | 10.05% | 8.30 | 8.98 | 643615 | 56599.99 | 9.05% |
| 2026-01-09 | 7.57 | 8.16 | 0.50 | 6.53% | 7.49 | 8.24 | 1106943 | 87701.50 | 15.57% |
| 2026-01-08 | 7.22 | 7.66 | 0.39 | 5.36% | 7.22 | 7.80 | 863594 | 64977.43 | 12.15% |
| 2026-01-07 | 7.24 | 7.27 | -0.02 | -0.27% | 7.21 | 7.44 | 441056 | 32214.56 | 6.20% |
| 2026-01-06 | 7.25 | 7.29 | 0.00 | 0.00% | 7.20 | 7.44 | 574436 | 41937.91 | 8.08% |
| 2026-01-05 | 6.97 | 7.29 | 0.31 | 4.44% | 6.93 | 7.35 | 690007 | 49713.73 | 9.71% |
| 2025-12-31 | 6.83 | 6.98 | 0.14 | 2.05% | 6.77 | 7.19 | 737576 | 51691.67 | 10.38% |
| 2025-12-30 | 6.97 | 6.84 | -0.08 | -1.16% | 6.83 | 7.08 | 356772 | 24642.49 | 5.02% |
| 2025-12-29 | 7.01 | 6.92 | -0.09 | -1.28% | 6.87 | 7.05 | 310600 | 21523.09 | 4.37% |
| 2025-12-26 | 7.07 | 7.01 | -0.06 | -0.85% | 6.91 | 7.12 | 367275 | 25743.23 | 5.17% |
| 2025-12-25 | 7.01 | 7.07 | 0.09 | 1.29% | 6.94 | 7.12 | 390840 | 27577.29 | 5.50% |
| 2025-12-24 | 6.88 | 6.98 | 0.05 | 0.72% | 6.82 | 7.00 | 324181 | 22469.32 | 4.56% |
| 2025-12-23 | 6.96 | 6.93 | -0.03 | -0.43% | 6.62 | 7.03 | 543582 | 37110.67 | 7.65% |
| 2025-12-22 | 6.95 | 6.96 | -0.11 | -1.56% | 6.86 | 7.02 | 467915 | 32396.67 | 6.58% |
| 2025-12-19 | 6.87 | 7.07 | 0.19 | 2.76% | 6.77 | 7.38 | 698935 | 49022.16 | 9.83% |
| 2025-12-18 | 6.84 | 6.88 | 0.01 | 0.15% | 6.80 | 7.01 | 335490 | 23255.91 | 4.72% |
| 2025-12-17 | 6.88 | 6.87 | -0.06 | -0.87% | 6.68 | 6.95 | 439915 | 29909.93 | 6.19% |
| 2025-12-16 | 7.21 | 6.93 | -0.25 | -3.48% | 6.87 | 7.28 | 437614 | 30646.83 | 6.16% |
| 2025-12-15 | 7.29 | 7.18 | -0.14 | -1.91% | 7.10 | 7.35 | 444879 | 31983.85 | 6.26% |
| 2025-12-12 | 7.34 | 7.32 | -0.08 | -1.08% | 7.20 | 7.52 | 572023 | 41942.42 | 8.05% |
| 2025-12-11 | 7.73 | 7.40 | -0.39 | -5.01% | 7.35 | 7.83 | 790609 | 59397.36 | 11.12% |
| 2025-12-10 | 7.76 | 7.79 | -0.10 | -1.27% | 7.76 | 8.05 | 870020 | 68593.19 | 12.24% |
| 2025-12-09 | 7.74 | 7.89 | 0.08 | 1.02% | 7.66 | 8.09 | 1022098 | 80840.66 | 14.38% |
| 2025-12-08 | 7.45 | 7.81 | 0.37 | 4.97% | 7.45 | 7.94 | 1101026 | 85576.38 | 15.49% |
| 2025-12-05 | 7.49 | 7.44 | 0.09 | 1.22% | 7.30 | 7.55 | 768608 | 57240.34 | 10.81% |
| 2025-12-04 | 7.40 | 7.35 | -0.07 | -0.94% | 7.32 | 7.55 | 560570 | 41485.26 | 7.89% |
| 2025-12-03 | 7.57 | 7.42 | -0.21 | -2.75% | 7.39 | 7.67 | 777875 | 58272.33 | 10.94% |
| 2025-12-02 | 7.70 | 7.63 | -0.14 | -1.80% | 7.57 | 7.86 | 1022331 | 78669.65 | 14.38% |
| 2025-12-01 | 8.01 | 7.77 | -0.27 | -3.36% | 7.67 | 8.10 | 1351246 | 106023.83 | 19.01% |
| 2025-11-28 | 7.90 | 8.04 | -0.74 | -8.43% | 7.90 | 8.24 | 1882946 | 151184.53 | 26.49% |
| 2025-11-27 | 9.00 | 8.78 | -0.97 | -9.95% | 8.78 | 9.04 | 643642 | 56753.59 | 9.05% |
| 2025-11-26 | 8.78 | 9.75 | 0.89 | 10.05% | 8.58 | 9.75 | 2656834 | 244447.75 | 37.38% |
| 2025-11-25 | 7.81 | 8.86 | 0.81 | 10.06% | 7.81 | 8.86 | 795149 | 68238.62 | 11.19% |
| 2025-11-24 | 7.70 | 8.05 | 0.73 | 9.97% | 7.19 | 8.05 | 2081738 | 158277.56 | 29.29% |
欢瑞世纪(000892)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。
