| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.24 | 6.24 | -0.10 | -1.58% | 6.05 | 6.68 | 1401132 | 89668.64 | 19.71% |
| 2025-10-23 | 5.87 | 6.34 | 0.58 | 10.07% | 5.73 | 6.34 | 1249144 | 78024.37 | 17.57% |
| 2025-10-22 | 5.94 | 5.76 | -0.19 | -3.19% | 5.64 | 6.34 | 748171 | 44432.18 | 10.53% |
| 2025-10-21 | 5.83 | 5.95 | 0.11 | 1.88% | 5.80 | 6.03 | 249896 | 14797.65 | 3.52% |
| 2025-10-20 | 5.78 | 5.84 | 0.12 | 2.10% | 5.76 | 5.92 | 238952 | 13976.69 | 3.36% |
| 2025-10-17 | 5.84 | 5.72 | -0.14 | -2.39% | 5.69 | 5.92 | 295983 | 17131.87 | 4.16% |
| 2025-10-16 | 5.90 | 5.86 | -0.07 | -1.18% | 5.76 | 5.93 | 279868 | 16383.76 | 3.94% |
| 2025-10-15 | 5.93 | 5.93 | 0.00 | 0.00% | 5.85 | 6.02 | 292493 | 17296.37 | 4.11% |
| 2025-10-14 | 6.07 | 5.93 | -0.11 | -1.82% | 5.90 | 6.26 | 369563 | 22505.44 | 5.20% |
| 2025-10-13 | 5.95 | 6.04 | -0.26 | -4.13% | 5.81 | 6.16 | 407220 | 24468.74 | 5.73% |
| 2025-10-10 | 6.45 | 6.30 | -0.13 | -2.02% | 6.24 | 6.48 | 390962 | 24808.54 | 5.50% |
| 2025-10-09 | 6.56 | 6.43 | -0.13 | -1.98% | 6.29 | 6.70 | 499679 | 32133.87 | 7.03% |
| 2025-09-30 | 6.59 | 6.56 | -0.11 | -1.65% | 6.43 | 6.73 | 753627 | 49511.46 | 10.60% |
| 2025-09-29 | 6.40 | 6.67 | 0.32 | 5.04% | 6.28 | 6.70 | 833332 | 54425.89 | 11.72% |
| 2025-09-26 | 6.45 | 6.35 | -0.10 | -1.55% | 6.27 | 6.48 | 941644 | 59817.05 | 13.25% |
| 2025-09-25 | 5.85 | 6.45 | 0.59 | 10.07% | 5.85 | 6.45 | 1132669 | 70954.39 | 15.93% |
| 2025-09-24 | 5.61 | 5.86 | 0.21 | 3.72% | 5.56 | 5.98 | 600812 | 35293.14 | 8.45% |
| 2025-09-23 | 5.80 | 5.65 | -0.16 | -2.75% | 5.52 | 5.80 | 421805 | 23808.22 | 5.93% |
| 2025-09-22 | 5.77 | 5.81 | 0.04 | 0.69% | 5.62 | 5.82 | 359744 | 20676.81 | 5.06% |
| 2025-09-19 | 5.68 | 5.77 | 0.06 | 1.05% | 5.60 | 5.88 | 570023 | 32674.24 | 8.02% |
| 2025-09-18 | 5.84 | 5.71 | -0.08 | -1.38% | 5.65 | 6.02 | 890047 | 51984.26 | 12.52% |
| 2025-09-17 | 5.80 | 5.79 | -0.01 | -0.17% | 5.65 | 5.84 | 538029 | 30792.45 | 7.57% |
| 2025-09-16 | 5.90 | 5.80 | -0.11 | -1.86% | 5.70 | 5.91 | 637283 | 36687.89 | 8.97% |
| 2025-09-15 | 5.89 | 5.91 | -0.19 | -3.11% | 5.80 | 6.03 | 789906 | 46586.21 | 11.11% |
| 2025-09-12 | 6.22 | 6.10 | 0.00 | 0.00% | 5.95 | 6.34 | 1163754 | 71171.17 | 16.37% |
| 2025-09-11 | 6.21 | 6.10 | -0.20 | -3.17% | 5.96 | 6.31 | 1391560 | 85651.52 | 19.58% |
| 2025-09-10 | 6.65 | 6.30 | 0.05 | 0.80% | 6.14 | 6.88 | 2148289 | 140747.30 | 30.22% |
| 2025-09-09 | 5.70 | 6.25 | 0.57 | 10.04% | 5.62 | 6.25 | 1614164 | 97153.73 | 22.71% |
| 2025-09-08 | 5.48 | 5.68 | 0.13 | 2.34% | 5.48 | 5.71 | 800974 | 44799.25 | 11.27% |
| 2025-09-05 | 5.55 | 5.55 | 0.14 | 2.59% | 5.33 | 5.59 | 815937 | 44673.06 | 11.48% |
| 2025-09-04 | 5.25 | 5.41 | 0.16 | 3.05% | 5.25 | 5.50 | 870890 | 46959.60 | 12.25% |
| 2025-09-03 | 5.39 | 5.25 | -0.21 | -3.85% | 5.23 | 5.46 | 714995 | 38134.61 | 10.06% |
| 2025-09-02 | 5.34 | 5.46 | 0.08 | 1.49% | 5.26 | 5.47 | 936929 | 50098.67 | 13.18% |
| 2025-09-01 | 5.08 | 5.38 | 0.20 | 3.86% | 5.07 | 5.59 | 1507022 | 80056.94 | 21.20% |
| 2025-08-29 | 5.37 | 5.18 | 0.22 | 4.44% | 5.13 | 5.46 | 1779008 | 95133.45 | 25.03% |
| 2025-08-28 | 4.90 | 4.96 | 0.04 | 0.81% | 4.79 | 4.98 | 527453 | 25793.07 | 7.42% |
| 2025-08-27 | 5.13 | 4.92 | -0.19 | -3.72% | 4.91 | 5.23 | 613535 | 31187.65 | 8.63% |
| 2025-08-26 | 5.11 | 5.11 | 0.01 | 0.20% | 5.06 | 5.19 | 532248 | 27330.39 | 7.49% |
| 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% |
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。
