| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 5.09 | 5.10 | 0.05 | 0.99% | 5.04 | 5.14 | 489764 | 24923.92 | 6.89% |
| 2025-08-22 | 5.09 | 5.05 | -0.04 | -0.79% | 5.02 | 5.13 | 383646 | 19388.87 | 5.40% |
| 2025-08-21 | 5.12 | 5.09 | -0.07 | -1.36% | 5.06 | 5.21 | 552048 | 28252.91 | 7.77% |
| 2025-08-20 | 5.30 | 5.16 | -0.17 | -3.19% | 5.07 | 5.32 | 932245 | 48049.60 | 13.11% |
| 2025-08-19 | 5.39 | 5.33 | 0.01 | 0.19% | 5.08 | 5.78 | 1918814 | 102597.62 | 26.99% |
| 2025-08-18 | 5.08 | 5.32 | 0.48 | 9.92% | 5.00 | 5.32 | 838885 | 43788.40 | 11.80% |
| 2025-08-15 | 4.68 | 4.84 | 0.12 | 2.54% | 4.67 | 4.84 | 361901 | 17261.36 | 5.09% |
| 2025-08-14 | 4.84 | 4.72 | -0.14 | -2.88% | 4.69 | 4.86 | 464965 | 22182.92 | 6.54% |
| 2025-08-13 | 4.80 | 4.86 | 0.07 | 1.46% | 4.77 | 4.93 | 588263 | 28447.57 | 8.28% |
| 2025-08-12 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.86 | 326637 | 15621.44 | 4.60% |
| 2025-08-11 | 4.64 | 4.84 | 0.20 | 4.31% | 4.63 | 4.88 | 708624 | 33897.98 | 9.97% |
| 2025-08-08 | 4.68 | 4.64 | -0.07 | -1.49% | 4.60 | 4.71 | 304318 | 14101.28 | 4.28% |
| 2025-08-07 | 4.68 | 4.71 | 0.00 | 0.00% | 4.67 | 4.73 | 314133 | 14765.06 | 4.42% |
| 2025-08-06 | 4.60 | 4.71 | 0.07 | 1.51% | 4.59 | 4.73 | 402627 | 18821.06 | 5.66% |
| 2025-08-05 | 4.64 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 376857 | 17418.48 | 5.30% |
| 2025-08-04 | 4.68 | 4.63 | -0.06 | -1.28% | 4.53 | 4.68 | 436414 | 20048.89 | 6.14% |
| 2025-08-01 | 4.74 | 4.69 | -0.06 | -1.26% | 4.65 | 4.78 | 478257 | 22449.73 | 6.73% |
| 2025-07-31 | 4.88 | 4.75 | -0.20 | -4.04% | 4.74 | 4.88 | 677682 | 32501.08 | 9.53% |
| 2025-07-30 | 4.89 | 4.95 | 0.10 | 2.06% | 4.82 | 5.01 | 958469 | 47227.21 | 13.48% |
| 2025-07-29 | 4.92 | 4.85 | -0.16 | -3.19% | 4.79 | 4.95 | 853171 | 41347.48 | 12.00% |
| 2025-07-28 | 4.91 | 5.01 | 0.11 | 2.24% | 4.91 | 5.29 | 1480307 | 75047.39 | 20.82% |
| 2025-07-25 | 4.85 | 4.90 | 0.20 | 4.26% | 4.77 | 5.15 | 1236344 | 60649.02 | 17.39% |
| 2025-07-24 | 4.63 | 4.70 | 0.03 | 0.64% | 4.60 | 4.72 | 561521 | 26334.38 | 7.90% |
| 2025-07-23 | 4.57 | 4.67 | 0.09 | 1.97% | 4.56 | 4.74 | 813795 | 38043.57 | 11.45% |
| 2025-07-22 | 4.62 | 4.58 | -0.05 | -1.08% | 4.48 | 4.63 | 691196 | 31442.67 | 9.72% |
| 2025-07-21 | 4.61 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 597176 | 27660.46 | 8.40% |
| 2025-07-18 | 4.87 | 4.68 | -0.17 | -3.51% | 4.66 | 4.95 | 925982 | 44091.30 | 13.03% |
| 2025-07-17 | 4.96 | 4.85 | -0.07 | -1.42% | 4.77 | 4.97 | 838238 | 40716.12 | 11.79% |
| 2025-07-16 | 4.74 | 4.92 | 0.09 | 1.86% | 4.71 | 5.14 | 1355008 | 67394.53 | 19.06% |
| 2025-07-15 | 4.86 | 4.83 | 0.01 | 0.21% | 4.64 | 4.91 | 1140605 | 54200.19 | 16.05% |
| 2025-07-14 | 5.21 | 4.82 | -0.48 | -9.06% | 4.80 | 5.34 | 1877436 | 93055.05 | 26.41% |
| 2025-07-11 | 6.01 | 5.30 | -0.39 | -6.85% | 5.28 | 6.26 | 2681554 | 155901.56 | 37.72% |
| 2025-07-10 | 5.47 | 5.69 | 0.52 | 10.06% | 5.45 | 5.69 | 2453081 | 138101.11 | 34.51% |
| 2025-07-09 | 4.70 | 5.17 | 0.47 | 10.00% | 4.56 | 5.17 | 1306293 | 65359.83 | 18.38% |
| 2025-07-08 | 4.70 | 4.70 | 0.00 | 0.00% | 4.62 | 4.85 | 676377 | 31959.16 | 9.52% |
| 2025-07-07 | 4.71 | 4.70 | -0.08 | -1.67% | 4.67 | 4.85 | 752429 | 35491.52 | 10.59% |
| 2025-07-04 | 4.87 | 4.78 | -0.03 | -0.62% | 4.76 | 5.05 | 1562462 | 76201.82 | 21.98% |
| 2025-07-03 | 4.38 | 4.81 | 0.44 | 10.07% | 4.38 | 4.81 | 453253 | 21573.15 | 6.38% |
| 2025-07-02 | 4.58 | 4.37 | -0.36 | -7.61% | 4.34 | 4.68 | 1055851 | 47447.00 | 14.85% |
| 2025-07-01 | 4.83 | 4.73 | -0.11 | -2.27% | 4.69 | 5.19 | 1284398 | 62597.43 | 18.07% |
| 2025-06-30 | 4.70 | 4.84 | -0.02 | -0.41% | 4.60 | 4.98 | 1460647 | 70010.99 | 20.55% |
| 2025-06-27 | 4.66 | 4.86 | 0.06 | 1.25% | 4.60 | 5.18 | 2211625 | 107400.98 | 31.11% |
| 2025-06-26 | 4.18 | 4.80 | 0.44 | 10.09% | 4.10 | 4.80 | 1397185 | 63234.00 | 19.66% |
| 2025-06-25 | 4.66 | 4.36 | -0.27 | -5.83% | 4.26 | 4.68 | 1918645 | 84739.88 | 26.99% |
| 2025-06-24 | 4.39 | 4.63 | 0.42 | 9.98% | 4.38 | 4.63 | 1458210 | 66244.67 | 20.51% |
| 2025-06-23 | 4.21 | 4.21 | 0.38 | 9.92% | 4.11 | 4.21 | 756868 | 31856.43 | 10.65% |
| 2025-06-20 | 4.01 | 3.83 | -0.17 | -4.25% | 3.74 | 4.03 | 743803 | 28458.59 | 10.46% |
| 2025-06-19 | 3.85 | 4.00 | 0.15 | 3.90% | 3.72 | 4.20 | 833894 | 32892.14 | 11.73% |
| 2025-06-18 | 3.92 | 3.85 | -0.08 | -2.04% | 3.82 | 3.96 | 277443 | 10754.86 | 3.90% |
| 2025-06-17 | 4.03 | 3.93 | -0.09 | -2.24% | 3.91 | 4.10 | 417763 | 16579.67 | 5.88% |
| 2025-06-16 | 3.81 | 4.02 | 0.17 | 4.42% | 3.81 | 4.24 | 730586 | 29392.63 | 10.28% |
| 2025-06-13 | 4.01 | 3.85 | -0.17 | -4.23% | 3.82 | 4.01 | 430343 | 16786.33 | 6.05% |
| 2025-06-12 | 3.88 | 4.02 | 0.11 | 2.81% | 3.85 | 4.05 | 558407 | 22312.35 | 7.86% |
| 2025-06-11 | 3.88 | 3.91 | 0.03 | 0.77% | 3.87 | 3.97 | 367279 | 14402.16 | 5.17% |
| 2025-06-10 | 3.80 | 3.88 | 0.10 | 2.65% | 3.71 | 3.91 | 500391 | 19136.27 | 7.04% |
| 2025-06-09 | 3.69 | 3.78 | 0.09 | 2.44% | 3.69 | 3.79 | 222603 | 8363.16 | 3.13% |
| 2025-06-06 | 3.74 | 3.69 | -0.05 | -1.34% | 3.67 | 3.74 | 138874 | 5124.57 | 1.95% |
| 2025-06-05 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.78 | 199847 | 7462.38 | 2.81% |
| 2025-06-04 | 3.68 | 3.74 | 0.07 | 1.91% | 3.66 | 3.75 | 205665 | 7660.12 | 2.89% |
| 2025-06-03 | 3.63 | 3.67 | 0.03 | 0.82% | 3.61 | 3.74 | 169490 | 6255.20 | 2.38% |
| 2025-05-30 | 3.72 | 3.64 | -0.08 | -2.15% | 3.63 | 3.77 | 182784 | 6718.78 | 2.57% |
| 2025-05-29 | 3.63 | 3.72 | 0.09 | 2.48% | 3.61 | 3.72 | 232495 | 8580.11 | 3.27% |
| 2025-05-28 | 3.67 | 3.63 | -0.04 | -1.09% | 3.57 | 3.70 | 180438 | 6528.38 | 2.54% |
| 2025-05-27 | 3.63 | 3.67 | 0.04 | 1.10% | 3.59 | 3.70 | 193139 | 7062.24 | 2.72% |
| 2025-05-26 | 3.55 | 3.63 | 0.11 | 3.13% | 3.53 | 3.64 | 158546 | 5701.90 | 2.23% |
| 2025-05-23 | 3.62 | 3.52 | -0.13 | -3.56% | 3.52 | 3.64 | 180901 | 6491.40 | 2.54% |
| 2025-05-22 | 3.68 | 3.65 | -0.02 | -0.54% | 3.61 | 3.79 | 226806 | 8351.25 | 3.19% |
| 2025-05-21 | 3.70 | 3.67 | -0.05 | -1.34% | 3.63 | 3.72 | 184017 | 6742.83 | 2.59% |
| 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% |
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。
