| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 17.10 | 16.51 | -0.63 | -3.68% | 16.51 | 17.14 | 61232 | 10254.57 | 2.61% |
| 2025-08-13 | 17.90 | 17.14 | -0.60 | -3.38% | 17.11 | 17.90 | 77373 | 13363.86 | 3.30% |
| 2025-08-12 | 17.65 | 17.74 | 0.09 | 0.51% | 17.46 | 17.99 | 44733 | 7903.50 | 1.91% |
| 2025-08-11 | 17.55 | 17.65 | 0.32 | 1.85% | 17.34 | 18.10 | 66786 | 11814.02 | 2.85% |
| 2025-08-08 | 17.18 | 17.33 | 0.15 | 0.87% | 17.08 | 17.57 | 31380 | 5435.38 | 1.34% |
| 2025-08-07 | 17.13 | 17.18 | 0.15 | 0.88% | 17.00 | 17.25 | 30762 | 5267.52 | 1.31% |
| 2025-08-06 | 17.15 | 17.03 | -0.08 | -0.47% | 16.80 | 17.17 | 28026 | 4759.12 | 1.20% |
| 2025-08-05 | 17.21 | 17.11 | -0.01 | -0.06% | 17.00 | 17.34 | 20320 | 3487.75 | 0.87% |
| 2025-08-04 | 17.08 | 17.12 | 0.00 | 0.00% | 16.97 | 17.21 | 15473 | 2647.03 | 0.66% |
| 2025-08-01 | 17.09 | 17.12 | 0.01 | 0.06% | 17.05 | 17.34 | 24580 | 4222.84 | 1.05% |
| 2025-07-31 | 17.39 | 17.11 | -0.28 | -1.61% | 17.06 | 17.44 | 31188 | 5348.98 | 1.33% |
| 2025-07-30 | 17.37 | 17.39 | 0.00 | 0.00% | 17.31 | 17.77 | 32364 | 5674.15 | 1.38% |
| 2025-07-29 | 17.73 | 17.39 | -0.33 | -1.86% | 17.29 | 17.78 | 39185 | 6826.13 | 1.67% |
| 2025-07-28 | 17.70 | 17.72 | -0.03 | -0.17% | 17.57 | 17.92 | 36508 | 6462.98 | 1.56% |
| 2025-07-25 | 18.20 | 17.75 | -0.24 | -1.33% | 17.71 | 18.30 | 35237 | 6328.48 | 1.50% |
| 2025-07-24 | 18.00 | 17.99 | 0.02 | 0.11% | 17.72 | 18.15 | 36593 | 6534.99 | 1.56% |
| 2025-07-23 | 18.30 | 17.97 | -0.12 | -0.66% | 17.91 | 18.57 | 70502 | 12844.45 | 3.01% |
| 2025-07-22 | 17.42 | 18.09 | 0.62 | 3.55% | 17.36 | 18.17 | 52959 | 9426.78 | 2.26% |
| 2025-07-21 | 16.71 | 17.47 | 0.78 | 4.67% | 16.61 | 17.60 | 50914 | 8757.30 | 2.17% |
| 2025-07-18 | 16.63 | 16.69 | 0.06 | 0.36% | 16.50 | 16.74 | 19259 | 3204.32 | 0.82% |
| 2025-07-17 | 16.81 | 16.63 | -0.14 | -0.83% | 16.62 | 16.95 | 22549 | 3773.64 | 0.96% |
| 2025-07-16 | 16.74 | 16.77 | 0.03 | 0.18% | 16.61 | 16.79 | 18958 | 3169.66 | 0.81% |
| 2025-07-15 | 17.10 | 16.74 | -0.50 | -2.90% | 16.64 | 17.15 | 35580 | 5985.62 | 1.52% |
| 2025-07-14 | 17.00 | 17.24 | 0.15 | 0.88% | 16.80 | 17.44 | 38506 | 6613.47 | 1.64% |
| 2025-07-11 | 16.91 | 17.09 | 0.25 | 1.48% | 16.89 | 17.78 | 58455 | 10098.74 | 2.50% |
| 2025-07-10 | 16.56 | 16.84 | 0.39 | 2.37% | 16.32 | 17.06 | 56915 | 9484.85 | 2.43% |
| 2025-07-09 | 16.45 | 16.45 | 0.09 | 0.55% | 16.38 | 16.70 | 35830 | 5920.94 | 1.53% |
| 2025-07-08 | 16.43 | 16.36 | -0.06 | -0.37% | 16.19 | 16.43 | 31391 | 5111.83 | 1.34% |
| 2025-07-07 | 16.66 | 16.42 | -0.27 | -1.62% | 16.38 | 16.78 | 35682 | 5884.58 | 1.52% |
| 2025-07-04 | 16.77 | 16.69 | 0.02 | 0.12% | 16.54 | 16.94 | 61200 | 10240.66 | 2.61% |
| 2025-07-03 | 16.93 | 16.67 | 0.18 | 1.09% | 16.49 | 17.12 | 96311 | 16165.02 | 4.11% |
| 2025-07-02 | 16.10 | 16.49 | 0.63 | 3.97% | 15.88 | 16.60 | 78377 | 12772.67 | 3.35% |
| 2025-07-01 | 15.60 | 15.86 | 0.30 | 1.93% | 15.59 | 16.56 | 74801 | 12026.98 | 3.19% |
| 2025-06-30 | 15.58 | 15.56 | -0.05 | -0.32% | 15.38 | 15.59 | 26255 | 4063.67 | 1.60% |
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。
