| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.92 | 14.78 | -0.13 | -0.87% | 14.61 | 15.02 | 49789 | 7348.56 | 2.13% |
| 2026-02-02 | 15.00 | 14.91 | -0.40 | -2.61% | 14.83 | 15.33 | 56444 | 8508.27 | 2.41% |
| 2026-01-30 | 15.18 | 15.31 | 0.11 | 0.72% | 15.11 | 15.52 | 71585 | 10979.81 | 3.06% |
| 2026-01-29 | 14.87 | 15.20 | 0.26 | 1.74% | 14.75 | 15.20 | 55439 | 8355.92 | 2.37% |
| 2026-01-28 | 14.79 | 14.94 | 0.15 | 1.01% | 14.73 | 15.10 | 42924 | 6412.74 | 1.83% |
| 2026-01-27 | 15.09 | 14.79 | -0.30 | -1.99% | 14.60 | 15.09 | 42292 | 6235.29 | 1.81% |
| 2026-01-26 | 14.91 | 15.09 | 0.18 | 1.21% | 14.91 | 15.15 | 42300 | 6358.66 | 1.81% |
| 2026-01-23 | 14.92 | 14.91 | 0.05 | 0.34% | 14.83 | 14.92 | 27251 | 4054.73 | 1.16% |
| 2026-01-22 | 14.90 | 14.86 | 0.02 | 0.13% | 14.79 | 14.92 | 24095 | 3575.61 | 1.03% |
| 2026-01-21 | 14.73 | 14.84 | 0.06 | 0.41% | 14.67 | 14.85 | 29812 | 4407.59 | 1.27% |
| 2026-01-20 | 14.74 | 14.78 | 0.04 | 0.27% | 14.67 | 14.90 | 38273 | 5667.13 | 1.63% |
| 2026-01-19 | 14.53 | 14.74 | 0.22 | 1.52% | 14.51 | 14.74 | 35697 | 5230.60 | 1.52% |
| 2026-01-16 | 14.65 | 14.52 | -0.13 | -0.89% | 14.50 | 14.67 | 35671 | 5190.92 | 1.52% |
| 2026-01-15 | 14.64 | 14.65 | 0.01 | 0.07% | 14.60 | 14.78 | 26397 | 3872.16 | 1.13% |
| 2026-01-14 | 14.73 | 14.64 | -0.09 | -0.61% | 14.52 | 14.81 | 48432 | 7117.95 | 2.07% |
| 2026-01-13 | 14.83 | 14.73 | -0.06 | -0.41% | 14.72 | 14.91 | 41716 | 6178.39 | 1.78% |
| 2026-01-12 | 14.76 | 14.79 | 0.04 | 0.27% | 14.72 | 14.80 | 34167 | 5045.25 | 1.46% |
| 2026-01-09 | 14.76 | 14.75 | 0.03 | 0.20% | 14.67 | 14.80 | 26378 | 3886.56 | 1.13% |
| 2026-01-08 | 14.67 | 14.72 | 0.05 | 0.34% | 14.61 | 14.77 | 24631 | 3624.20 | 1.05% |
| 2026-01-07 | 14.73 | 14.67 | -0.05 | -0.34% | 14.65 | 14.85 | 24507 | 3610.96 | 1.05% |
| 2026-01-06 | 14.61 | 14.72 | 0.13 | 0.89% | 14.58 | 14.73 | 26511 | 3891.93 | 1.13% |
| 2026-01-05 | 14.57 | 14.59 | 0.02 | 0.14% | 14.51 | 14.63 | 25569 | 3727.77 | 1.09% |
| 2025-12-31 | 14.68 | 14.57 | -0.12 | -0.82% | 14.49 | 14.77 | 21276 | 3100.21 | 0.91% |
| 2025-12-30 | 14.70 | 14.69 | -0.01 | -0.07% | 14.62 | 14.83 | 30897 | 4548.61 | 1.32% |
| 2025-12-29 | 14.57 | 14.70 | 0.17 | 1.17% | 14.55 | 14.73 | 38062 | 5579.95 | 1.63% |
| 2025-12-26 | 14.50 | 14.53 | 0.02 | 0.14% | 14.45 | 14.60 | 23674 | 3434.87 | 1.01% |
| 2025-12-25 | 14.49 | 14.51 | 0.02 | 0.14% | 14.44 | 14.54 | 20203 | 2928.13 | 0.86% |
| 2025-12-24 | 14.45 | 14.49 | 0.04 | 0.28% | 14.41 | 14.50 | 20778 | 3005.44 | 0.89% |
| 2025-12-23 | 14.61 | 14.45 | -0.21 | -1.43% | 14.42 | 14.72 | 26458 | 3838.38 | 1.13% |
| 2025-12-22 | 14.74 | 14.66 | -0.13 | -0.88% | 14.63 | 14.80 | 26334 | 3868.12 | 1.12% |
| 2025-12-19 | 14.61 | 14.79 | 0.17 | 1.16% | 14.56 | 14.79 | 25803 | 3796.91 | 1.10% |
| 2025-12-18 | 14.50 | 14.62 | 0.05 | 0.34% | 14.39 | 14.70 | 27997 | 4086.63 | 1.20% |
| 2025-12-17 | 15.16 | 14.57 | 0.17 | 1.18% | 14.43 | 15.18 | 47882 | 7010.38 | 2.04% |
| 2025-12-16 | 14.59 | 14.40 | -0.17 | -1.17% | 14.39 | 14.68 | 21391 | 3095.76 | 0.91% |
| 2025-12-15 | 14.45 | 14.57 | 0.08 | 0.55% | 14.43 | 14.74 | 27599 | 4034.56 | 1.18% |
| 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% |
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。
