| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.62 | 14.49 | -0.12 | -0.82% | 14.46 | 14.68 | 22768 | 3318.44 | 0.97% |
| 2025-12-11 | 14.75 | 14.61 | -0.13 | -0.88% | 14.60 | 14.82 | 23531 | 3455.24 | 1.00% |
| 2025-12-10 | 14.72 | 14.74 | 0.01 | 0.07% | 14.65 | 14.81 | 17867 | 2630.65 | 0.76% |
| 2025-12-09 | 14.96 | 14.73 | -0.22 | -1.47% | 14.70 | 15.06 | 34621 | 5134.25 | 1.48% |
| 2025-12-08 | 15.00 | 14.95 | -0.01 | -0.07% | 14.86 | 15.05 | 21013 | 3137.48 | 0.90% |
| 2025-12-05 | 14.90 | 14.96 | 0.04 | 0.27% | 14.79 | 14.99 | 18185 | 2711.12 | 0.78% |
| 2025-12-04 | 15.11 | 14.92 | -0.19 | -1.26% | 14.86 | 15.15 | 23815 | 3562.28 | 1.02% |
| 2025-12-03 | 15.24 | 15.11 | -0.13 | -0.85% | 15.03 | 15.35 | 18411 | 2783.69 | 0.79% |
| 2025-12-02 | 15.35 | 15.24 | -0.09 | -0.59% | 15.17 | 15.38 | 12208 | 1859.09 | 0.52% |
| 2025-12-01 | 15.40 | 15.33 | -0.06 | -0.39% | 15.31 | 15.50 | 18565 | 2859.94 | 0.79% |
| 2025-11-28 | 15.25 | 15.39 | 0.12 | 0.79% | 15.11 | 15.40 | 15721 | 2400.58 | 0.67% |
| 2025-11-27 | 15.24 | 15.27 | 0.06 | 0.39% | 15.14 | 15.34 | 17907 | 2729.97 | 0.76% |
| 2025-11-26 | 15.28 | 15.21 | -0.05 | -0.33% | 15.16 | 15.42 | 22100 | 3375.22 | 0.94% |
| 2025-11-25 | 15.50 | 15.26 | -0.02 | -0.13% | 15.22 | 15.50 | 26989 | 4131.37 | 1.15% |
| 2025-11-24 | 15.35 | 15.28 | 0.20 | 1.33% | 15.20 | 15.80 | 35997 | 5557.48 | 1.54% |
| 2025-11-21 | 15.69 | 15.08 | -0.64 | -4.07% | 15.07 | 15.84 | 40343 | 6205.12 | 1.72% |
| 2025-11-20 | 15.90 | 15.72 | -0.17 | -1.07% | 15.61 | 16.00 | 18909 | 2976.37 | 0.81% |
| 2025-11-19 | 16.11 | 15.89 | -0.15 | -0.94% | 15.75 | 16.18 | 26697 | 4244.07 | 1.14% |
| 2025-11-18 | 16.15 | 16.04 | -0.14 | -0.87% | 15.98 | 16.26 | 23958 | 3848.63 | 1.02% |
| 2025-11-17 | 16.33 | 16.18 | -0.19 | -1.16% | 16.13 | 16.40 | 25590 | 4150.59 | 1.09% |
| 2025-11-14 | 16.34 | 16.37 | 0.03 | 0.18% | 16.32 | 16.57 | 29978 | 4923.49 | 1.28% |
| 2025-11-13 | 16.24 | 16.34 | 0.09 | 0.55% | 16.09 | 16.49 | 28315 | 4609.97 | 1.21% |
| 2025-11-12 | 16.30 | 16.25 | -0.05 | -0.31% | 16.12 | 16.33 | 22078 | 3580.13 | 0.94% |
| 2025-11-11 | 16.29 | 16.30 | 0.09 | 0.56% | 16.08 | 16.32 | 24322 | 3946.23 | 1.04% |
| 2025-11-10 | 16.01 | 16.21 | 0.23 | 1.44% | 15.91 | 16.26 | 31185 | 5032.52 | 1.33% |
| 2025-11-07 | 15.89 | 15.98 | 0.09 | 0.57% | 15.82 | 16.05 | 22646 | 3616.03 | 0.97% |
| 2025-11-06 | 15.92 | 15.89 | -0.02 | -0.13% | 15.75 | 15.94 | 23398 | 3710.32 | 1.00% |
| 2025-11-05 | 15.79 | 15.91 | 0.05 | 0.32% | 15.75 | 15.97 | 22599 | 3590.24 | 0.96% |
| 2025-11-04 | 16.02 | 15.86 | -0.14 | -0.88% | 15.75 | 16.03 | 25370 | 4029.84 | 1.08% |
| 2025-11-03 | 15.84 | 16.00 | 0.17 | 1.07% | 15.79 | 16.06 | 38561 | 6145.16 | 1.65% |
| 2025-10-31 | 15.70 | 15.83 | 0.25 | 1.60% | 15.69 | 15.92 | 37504 | 5942.84 | 1.60% |
| 2025-10-30 | 15.85 | 15.58 | -0.28 | -1.77% | 15.57 | 15.85 | 29750 | 4657.49 | 1.27% |
| 2025-10-29 | 15.90 | 15.86 | -0.04 | -0.25% | 15.69 | 15.94 | 19983 | 3159.68 | 0.85% |
| 2025-10-28 | 15.90 | 15.90 | -0.05 | -0.31% | 15.82 | 16.01 | 18040 | 2871.57 | 0.77% |
| 2025-10-27 | 15.78 | 15.95 | 0.29 | 1.85% | 15.72 | 15.98 | 29027 | 4603.04 | 1.24% |
| 2025-10-24 | 15.83 | 15.66 | -0.15 | -0.95% | 15.62 | 15.88 | 23290 | 3659.88 | 0.99% |
| 2025-10-23 | 15.55 | 15.81 | 0.21 | 1.35% | 15.55 | 15.82 | 22473 | 3526.95 | 0.96% |
| 2025-10-22 | 15.78 | 15.60 | -0.19 | -1.20% | 15.54 | 15.81 | 25154 | 3942.88 | 1.07% |
| 2025-10-21 | 15.56 | 15.79 | 0.24 | 1.54% | 15.56 | 15.79 | 22155 | 3476.32 | 0.95% |
| 2025-10-20 | 15.65 | 15.55 | 0.05 | 0.32% | 15.42 | 15.74 | 21371 | 3319.65 | 0.91% |
| 2025-10-17 | 15.66 | 15.50 | -0.21 | -1.34% | 15.50 | 15.78 | 19477 | 3050.86 | 0.83% |
| 2025-10-16 | 15.83 | 15.71 | -0.11 | -0.70% | 15.65 | 15.91 | 19596 | 3085.76 | 0.84% |
| 2025-10-15 | 15.72 | 15.82 | 0.07 | 0.44% | 15.65 | 15.94 | 15528 | 2458.40 | 0.66% |
| 2025-10-14 | 15.90 | 15.75 | 0.01 | 0.06% | 15.71 | 15.92 | 20697 | 3274.55 | 0.88% |
| 2025-10-13 | 15.56 | 15.74 | -0.12 | -0.76% | 15.50 | 15.78 | 29572 | 4630.89 | 1.26% |
| 2025-10-10 | 15.79 | 15.86 | 0.10 | 0.63% | 15.72 | 16.05 | 31644 | 5024.34 | 1.35% |
| 2025-10-09 | 15.88 | 15.76 | -0.16 | -1.01% | 15.51 | 15.93 | 37503 | 5871.01 | 1.60% |
| 2025-09-30 | 16.16 | 15.92 | -0.13 | -0.81% | 15.89 | 16.16 | 17221 | 2748.36 | 0.74% |
| 2025-09-29 | 16.10 | 16.05 | -0.07 | -0.43% | 15.73 | 16.15 | 24463 | 3899.50 | 1.04% |
| 2025-09-26 | 16.10 | 16.12 | 0.03 | 0.19% | 16.02 | 16.33 | 18169 | 2942.16 | 0.78% |
| 2025-09-25 | 16.38 | 16.09 | -0.31 | -1.89% | 16.05 | 16.42 | 18942 | 3062.44 | 0.81% |
| 2025-09-24 | 16.01 | 16.40 | 0.36 | 2.24% | 15.95 | 16.57 | 28966 | 4727.84 | 1.24% |
| 2025-09-23 | 16.40 | 16.04 | -0.45 | -2.73% | 15.85 | 16.43 | 42065 | 6759.84 | 1.80% |
| 2025-09-22 | 16.61 | 16.49 | -0.20 | -1.20% | 16.31 | 16.77 | 22338 | 3662.85 | 0.95% |
| 2025-09-19 | 16.79 | 16.69 | -0.10 | -0.60% | 16.53 | 16.83 | 27693 | 4619.00 | 1.18% |
| 2025-09-18 | 17.39 | 16.79 | -0.62 | -3.56% | 16.60 | 17.47 | 52737 | 8961.94 | 2.25% |
| 2025-09-17 | 17.55 | 17.41 | -0.16 | -0.91% | 17.21 | 17.60 | 38420 | 6670.96 | 1.64% |
| 2025-09-16 | 18.11 | 17.57 | -0.63 | -3.46% | 17.50 | 18.22 | 54724 | 9679.15 | 2.34% |
| 2025-09-15 | 17.66 | 18.20 | 0.52 | 2.94% | 17.46 | 18.45 | 73822 | 13271.73 | 3.15% |
| 2025-09-12 | 17.92 | 17.68 | -0.19 | -1.06% | 17.64 | 18.15 | 68300 | 12198.32 | 2.92% |
| 2025-09-11 | 16.60 | 17.87 | 1.12 | 6.69% | 16.58 | 18.23 | 177597 | 31453.05 | 7.58% |
| 2025-09-10 | 16.29 | 16.75 | 0.46 | 2.82% | 16.09 | 16.82 | 51639 | 8482.60 | 2.20% |
| 2025-09-09 | 16.48 | 16.29 | -0.20 | -1.21% | 16.25 | 16.57 | 34938 | 5727.68 | 1.49% |
| 2025-09-08 | 15.98 | 16.49 | 0.52 | 3.26% | 15.97 | 16.60 | 60479 | 9929.79 | 2.58% |
| 2025-09-05 | 15.88 | 15.97 | 0.09 | 0.57% | 15.71 | 16.00 | 37937 | 6006.51 | 1.62% |
| 2025-09-04 | 15.80 | 15.88 | 0.09 | 0.57% | 15.71 | 16.06 | 44842 | 7132.00 | 1.91% |
| 2025-09-03 | 16.13 | 15.79 | -0.37 | -2.29% | 15.72 | 16.33 | 39543 | 6301.88 | 1.69% |
| 2025-09-02 | 16.37 | 16.16 | -0.19 | -1.16% | 16.08 | 16.44 | 42275 | 6854.52 | 1.81% |
| 2025-09-01 | 16.53 | 16.35 | -0.11 | -0.67% | 16.30 | 16.73 | 45882 | 7555.02 | 1.96% |
| 2025-08-29 | 16.35 | 16.46 | 0.09 | 0.55% | 16.30 | 16.59 | 31164 | 5139.36 | 1.33% |
| 2025-08-28 | 16.52 | 16.37 | -0.13 | -0.79% | 15.92 | 16.79 | 45718 | 7462.56 | 1.95% |
| 2025-08-27 | 17.10 | 16.50 | -0.65 | -3.79% | 16.50 | 17.23 | 47462 | 8010.08 | 2.03% |
| 2025-08-26 | 16.75 | 17.15 | 0.44 | 2.63% | 16.58 | 17.44 | 57175 | 9785.86 | 2.44% |
| 2025-08-25 | 16.58 | 16.71 | 0.14 | 0.84% | 16.51 | 16.85 | 33802 | 5641.75 | 1.44% |
| 2025-08-22 | 16.96 | 16.57 | -0.21 | -1.25% | 16.46 | 16.98 | 35702 | 5913.06 | 1.52% |
| 2025-08-21 | 16.71 | 16.78 | 0.14 | 0.84% | 16.66 | 17.04 | 44146 | 7451.37 | 1.88% |
| 2025-08-20 | 16.53 | 16.64 | 0.11 | 0.67% | 16.47 | 16.69 | 22259 | 3689.79 | 0.95% |
| 2025-08-19 | 16.53 | 16.53 | 0.05 | 0.30% | 16.44 | 16.62 | 29722 | 4913.60 | 1.27% |
| 2025-08-18 | 16.50 | 16.48 | 0.00 | 0.00% | 16.44 | 16.59 | 35673 | 5887.76 | 1.52% |
| 2025-08-15 | 16.54 | 16.48 | -0.03 | -0.18% | 16.30 | 16.60 | 35331 | 5811.34 | 1.51% |
东瑞股份(001201)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。
