| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.62 | 3.72 | 0.09 | 2.48% | 3.61 | 3.74 | 259699 | 9585.65 | 3.65% |
| 2025-05-19 | 3.56 | 3.63 | 0.07 | 1.97% | 3.53 | 3.64 | 193899 | 6976.96 | 2.73% |
| 2025-05-16 | 3.54 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 139796 | 4973.52 | 1.97% |
| 2025-05-15 | 3.57 | 3.53 | -0.06 | -1.67% | 3.51 | 3.59 | 130347 | 4618.60 | 1.83% |
| 2025-05-14 | 3.54 | 3.59 | 0.03 | 0.84% | 3.51 | 3.60 | 152850 | 5437.29 | 2.15% |
| 2025-05-13 | 3.62 | 3.56 | -0.03 | -0.84% | 3.55 | 3.66 | 180298 | 6483.84 | 2.54% |
| 2025-05-12 | 3.62 | 3.59 | -0.02 | -0.55% | 3.56 | 3.63 | 204872 | 7343.76 | 2.88% |
| 2025-05-09 | 3.72 | 3.61 | -0.12 | -3.22% | 3.60 | 3.74 | 252515 | 9172.70 | 3.55% |
| 2025-05-08 | 3.66 | 3.73 | 0.07 | 1.91% | 3.62 | 3.73 | 364951 | 13461.67 | 5.13% |
| 2025-05-07 | 3.69 | 3.66 | 0.00 | 0.00% | 3.61 | 3.73 | 365426 | 13364.17 | 5.14% |
| 2025-05-06 | 3.59 | 3.66 | 0.05 | 1.39% | 3.52 | 3.67 | 678912 | 24536.41 | 9.55% |
| 2025-04-30 | 3.48 | 3.61 | 0.19 | 5.56% | 3.48 | 3.76 | 906405 | 33146.09 | 12.75% |
| 2025-04-29 | 3.39 | 3.42 | 0.03 | 0.88% | 3.33 | 3.47 | 139692 | 4799.08 | 1.97% |
| 2025-04-28 | 3.44 | 3.39 | -0.04 | -1.17% | 3.34 | 3.45 | 150192 | 5095.33 | 2.11% |
| 2025-04-25 | 3.42 | 3.43 | 0.02 | 0.59% | 3.41 | 3.49 | 152335 | 5253.67 | 2.14% |
| 2025-04-24 | 3.48 | 3.41 | -0.07 | -2.01% | 3.38 | 3.49 | 168753 | 5767.18 | 2.37% |
| 2025-04-23 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.53 | 147141 | 5137.28 | 2.07% |
| 2025-04-22 | 3.51 | 3.50 | -0.03 | -0.85% | 3.47 | 3.58 | 147597 | 5169.69 | 2.08% |
| 2025-04-21 | 3.45 | 3.53 | 0.07 | 2.02% | 3.41 | 3.54 | 167281 | 5867.35 | 2.35% |
| 2025-04-18 | 3.45 | 3.46 | 0.01 | 0.29% | 3.40 | 3.48 | 153630 | 5295.31 | 2.16% |
| 2025-04-17 | 3.37 | 3.45 | 0.04 | 1.17% | 3.37 | 3.51 | 216606 | 7502.15 | 3.05% |
| 2025-04-16 | 3.44 | 3.41 | -0.06 | -1.73% | 3.35 | 3.50 | 183915 | 6283.16 | 2.59% |
| 2025-04-15 | 3.50 | 3.47 | 0.00 | 0.00% | 3.44 | 3.57 | 216003 | 7542.19 | 3.04% |
| 2025-04-14 | 3.42 | 3.47 | 0.11 | 3.27% | 3.39 | 3.53 | 266324 | 9254.09 | 3.75% |
| 2025-04-11 | 3.44 | 3.36 | -0.01 | -0.30% | 3.35 | 3.53 | 282760 | 9665.39 | 3.98% |
| 2025-04-10 | 3.30 | 3.37 | 0.14 | 4.33% | 3.30 | 3.47 | 304539 | 10328.14 | 4.28% |
| 2025-04-09 | 3.12 | 3.23 | 0.11 | 3.53% | 2.85 | 3.28 | 356806 | 11081.99 | 5.02% |
| 2025-04-08 | 3.13 | 3.12 | -0.12 | -3.70% | 3.03 | 3.23 | 342089 | 10688.95 | 4.81% |
| 2025-04-07 | 3.46 | 3.24 | -0.36 | -10.00% | 3.24 | 3.47 | 231584 | 7587.53 | 3.26% |
| 2025-04-03 | 3.53 | 3.60 | 0.03 | 0.84% | 3.53 | 3.63 | 214878 | 7722.02 | 3.02% |
| 2025-04-02 | 3.54 | 3.57 | 0.02 | 0.56% | 3.53 | 3.68 | 229097 | 8263.99 | 3.22% |
| 2025-04-01 | 3.54 | 3.55 | 0.02 | 0.57% | 3.54 | 3.61 | 177647 | 6337.87 | 2.50% |
| 2025-03-31 | 3.51 | 3.53 | -0.04 | -1.12% | 3.43 | 3.54 | 291461 | 10156.09 | 4.10% |
| 2025-03-28 | 3.64 | 3.57 | -0.05 | -1.38% | 3.55 | 3.67 | 320409 | 11563.75 | 4.51% |
| 2025-03-27 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.68 | 178370 | 6480.53 | 2.51% |
| 2025-03-26 | 3.61 | 3.67 | 0.05 | 1.38% | 3.59 | 3.69 | 213572 | 7804.13 | 3.00% |
| 2025-03-25 | 3.64 | 3.62 | -0.02 | -0.55% | 3.60 | 3.67 | 228251 | 8295.49 | 3.21% |
| 2025-03-24 | 3.71 | 3.64 | -0.11 | -2.93% | 3.56 | 3.75 | 338136 | 12355.79 | 4.76% |
| 2025-03-21 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.85 | 268606 | 10136.08 | 3.78% |
| 2025-03-20 | 3.84 | 3.81 | -0.06 | -1.55% | 3.80 | 3.87 | 280201 | 10743.98 | 3.94% |
| 2025-03-19 | 3.97 | 3.87 | -0.10 | -2.52% | 3.85 | 3.97 | 311309 | 12113.36 | 4.38% |
| 2025-03-18 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 4.00 | 292191 | 11586.39 | 4.11% |
| 2025-03-17 | 3.98 | 3.98 | 0.00 | 0.00% | 3.92 | 4.02 | 415965 | 16546.92 | 5.85% |
| 2025-03-14 | 3.88 | 3.98 | 0.09 | 2.31% | 3.86 | 4.03 | 479047 | 18960.58 | 6.74% |
| 2025-03-13 | 3.95 | 3.89 | -0.10 | -2.51% | 3.84 | 3.97 | 489283 | 19066.37 | 6.88% |
| 2025-03-12 | 4.08 | 3.99 | -0.08 | -1.97% | 3.99 | 4.11 | 619857 | 25191.90 | 8.72% |
| 2025-03-11 | 4.04 | 4.07 | -0.14 | -3.33% | 4.00 | 4.17 | 657310 | 26814.04 | 9.25% |
| 2025-03-10 | 4.04 | 4.21 | 0.12 | 2.93% | 3.89 | 4.30 | 1023758 | 41351.79 | 14.40% |
| 2025-03-07 | 4.15 | 4.09 | -0.02 | -0.49% | 4.03 | 4.27 | 1106862 | 45944.98 | 15.57% |
| 2025-03-06 | 3.87 | 4.11 | 0.19 | 4.85% | 3.83 | 4.30 | 1185788 | 47709.30 | 16.68% |
| 2025-03-05 | 3.80 | 3.92 | 0.15 | 3.98% | 3.68 | 3.99 | 1074554 | 41139.90 | 15.12% |
| 2025-03-04 | 3.73 | 3.77 | -0.15 | -3.83% | 3.65 | 3.83 | 971665 | 36496.81 | 13.67% |
| 2025-03-03 | 4.02 | 3.92 | -0.43 | -9.89% | 3.92 | 4.09 | 917426 | 36306.70 | 12.91% |
| 2025-02-28 | 4.75 | 4.35 | -0.48 | -9.94% | 4.35 | 4.84 | 1566142 | 69657.82 | 22.03% |
| 2025-02-27 | 5.07 | 4.83 | -0.32 | -6.21% | 4.70 | 5.67 | 2647050 | 141059.36 | 37.24% |
| 2025-02-26 | 4.70 | 5.15 | 0.47 | 10.04% | 4.32 | 5.15 | 2389714 | 111947.09 | 33.62% |
| 2025-02-25 | 4.68 | 4.68 | 0.43 | 10.12% | 4.51 | 4.68 | 944251 | 44029.15 | 13.28% |
| 2025-02-24 | 4.25 | 4.25 | 0.39 | 10.10% | 4.25 | 4.25 | 216748 | 9211.79 | 3.05% |
| 2025-02-21 | 3.68 | 3.86 | 0.35 | 9.97% | 3.57 | 3.86 | 891878 | 33270.96 | 12.55% |
| 2025-02-20 | 3.49 | 3.51 | 0.03 | 0.86% | 3.45 | 3.58 | 349120 | 12216.17 | 4.91% |
| 2025-02-19 | 3.41 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 421983 | 14579.97 | 5.94% |
| 2025-02-18 | 3.66 | 3.41 | -0.26 | -7.08% | 3.40 | 3.68 | 626332 | 21980.78 | 8.81% |
| 2025-02-17 | 3.74 | 3.67 | -0.09 | -2.39% | 3.60 | 3.84 | 824855 | 30307.11 | 11.60% |
| 2025-02-14 | 4.00 | 3.76 | -0.17 | -4.33% | 3.74 | 4.19 | 1446020 | 57003.71 | 20.34% |
| 2025-02-13 | 3.59 | 3.93 | 0.36 | 10.08% | 3.51 | 3.93 | 915692 | 34756.29 | 12.88% |
| 2025-02-12 | 3.50 | 3.57 | 0.07 | 2.00% | 3.49 | 3.65 | 441427 | 15791.99 | 6.21% |
| 2025-02-11 | 3.50 | 3.50 | 0.01 | 0.29% | 3.42 | 3.53 | 278208 | 9639.82 | 3.91% |
| 2025-02-10 | 3.35 | 3.49 | 0.15 | 4.49% | 3.35 | 3.49 | 285027 | 9774.73 | 4.01% |
| 2025-02-07 | 3.32 | 3.34 | 0.02 | 0.60% | 3.29 | 3.39 | 245733 | 8223.83 | 3.46% |
| 2025-02-06 | 3.25 | 3.32 | 0.09 | 2.79% | 3.20 | 3.32 | 242366 | 7937.45 | 3.41% |
| 2025-02-05 | 3.25 | 3.23 | 0.04 | 1.25% | 3.21 | 3.31 | 168655 | 5485.32 | 2.37% |
| 2025-01-27 | 3.27 | 3.19 | -0.03 | -0.93% | 3.18 | 3.32 | 202409 | 6562.90 | 2.85% |
| 2025-01-24 | 3.13 | 3.22 | 0.09 | 2.88% | 3.07 | 3.23 | 203526 | 6445.65 | 2.86% |
| 2025-01-23 | 3.19 | 3.13 | -0.02 | -0.63% | 3.13 | 3.26 | 195792 | 6261.85 | 2.75% |
| 2025-01-22 | 3.21 | 3.15 | -0.09 | -2.78% | 3.14 | 3.22 | 170537 | 5391.56 | 2.40% |
| 2025-01-21 | 3.37 | 3.24 | -0.10 | -2.99% | 3.21 | 3.38 | 271859 | 8900.17 | 3.82% |
| 2025-01-20 | 3.35 | 3.34 | 0.09 | 2.77% | 3.27 | 3.40 | 353723 | 11850.43 | 4.98% |
| 2025-01-17 | 3.33 | 3.25 | -0.10 | -2.99% | 3.24 | 3.33 | 243675 | 7965.31 | 3.43% |
| 2025-01-16 | 3.33 | 3.35 | 0.03 | 0.90% | 3.29 | 3.44 | 367591 | 12339.04 | 5.17% |
| 2025-01-15 | 3.26 | 3.32 | 0.09 | 2.79% | 3.22 | 3.38 | 466285 | 15418.02 | 6.56% |
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。
