| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.48 | 3.35 | -0.15 | -4.29% | 3.28 | 3.48 | 460966 | 15470.64 | 4.51% |
| 2025-03-28 | 3.55 | 3.50 | -0.05 | -1.41% | 3.48 | 3.57 | 192622 | 6772.04 | 1.88% |
| 2025-03-27 | 3.56 | 3.55 | -0.03 | -0.84% | 3.46 | 3.64 | 349431 | 12389.88 | 3.42% |
| 2025-03-26 | 3.46 | 3.58 | 0.12 | 3.47% | 3.43 | 3.65 | 479125 | 17201.50 | 4.69% |
| 2025-03-25 | 3.50 | 3.46 | -0.06 | -1.70% | 3.41 | 3.53 | 471090 | 16353.27 | 4.61% |
| 2025-03-24 | 3.91 | 3.52 | -0.39 | -9.97% | 3.52 | 3.91 | 959691 | 34753.08 | 9.38% |
| 2025-03-21 | 4.06 | 3.91 | -0.11 | -2.74% | 3.90 | 4.09 | 696525 | 27656.23 | 6.81% |
| 2025-03-20 | 3.94 | 4.02 | 0.09 | 2.29% | 3.92 | 4.04 | 612404 | 24420.23 | 5.99% |
| 2025-03-19 | 3.92 | 3.93 | 0.02 | 0.51% | 3.84 | 3.97 | 469227 | 18317.70 | 4.59% |
| 2025-03-18 | 3.91 | 3.91 | 0.02 | 0.51% | 3.86 | 3.95 | 392503 | 15321.04 | 3.84% |
| 2025-03-17 | 3.78 | 3.89 | 0.14 | 3.73% | 3.78 | 4.08 | 861180 | 34029.04 | 8.42% |
| 2025-03-14 | 3.64 | 3.75 | 0.11 | 3.02% | 3.62 | 3.85 | 739973 | 27754.67 | 7.24% |
| 2025-03-13 | 3.71 | 3.64 | -0.09 | -2.41% | 3.62 | 3.80 | 477065 | 17657.36 | 4.67% |
| 2025-03-12 | 3.70 | 3.73 | 0.01 | 0.27% | 3.68 | 3.78 | 405100 | 15058.75 | 3.96% |
| 2025-03-11 | 3.65 | 3.72 | 0.01 | 0.27% | 3.63 | 3.74 | 485977 | 17864.57 | 4.75% |
| 2025-03-10 | 3.62 | 3.71 | 0.10 | 2.77% | 3.61 | 3.90 | 740063 | 27620.29 | 7.24% |
| 2025-03-07 | 3.68 | 3.61 | -0.09 | -2.43% | 3.60 | 3.71 | 422030 | 15396.38 | 4.13% |
| 2025-03-06 | 3.62 | 3.70 | 0.05 | 1.37% | 3.62 | 3.75 | 702832 | 26005.54 | 6.87% |
| 2025-03-05 | 3.56 | 3.65 | 0.10 | 2.82% | 3.51 | 3.77 | 606287 | 21882.72 | 5.93% |
| 2025-03-04 | 3.52 | 3.55 | -0.02 | -0.56% | 3.48 | 3.58 | 395098 | 13925.59 | 3.86% |
| 2025-03-03 | 3.63 | 3.57 | -0.02 | -0.56% | 3.54 | 3.72 | 626128 | 22608.48 | 6.12% |
| 2025-02-28 | 3.75 | 3.59 | -0.26 | -6.75% | 3.56 | 3.81 | 1122177 | 41373.54 | 10.97% |
| 2025-02-27 | 3.55 | 3.85 | 0.35 | 10.00% | 3.52 | 3.85 | 838416 | 31905.57 | 8.20% |
| 2025-02-26 | 3.41 | 3.50 | 0.09 | 2.64% | 3.40 | 3.52 | 493053 | 17154.32 | 4.82% |
| 2025-02-25 | 3.48 | 3.41 | -0.06 | -1.73% | 3.39 | 3.50 | 385489 | 13274.11 | 3.77% |
| 2025-02-24 | 3.47 | 3.47 | 0.01 | 0.29% | 3.42 | 3.54 | 469591 | 16364.65 | 4.59% |
| 2025-02-21 | 3.41 | 3.46 | 0.02 | 0.58% | 3.40 | 3.53 | 393641 | 13598.70 | 3.85% |
| 2025-02-20 | 3.41 | 3.44 | 0.00 | 0.00% | 3.37 | 3.49 | 448515 | 15418.25 | 4.39% |
| 2025-02-19 | 3.44 | 3.44 | 0.06 | 1.78% | 3.38 | 3.53 | 426424 | 14661.31 | 4.17% |
| 2025-02-18 | 3.44 | 3.38 | -0.06 | -1.74% | 3.35 | 3.60 | 481746 | 16527.94 | 4.71% |
| 2025-02-17 | 3.37 | 3.44 | 0.06 | 1.78% | 3.37 | 3.48 | 352153 | 12048.61 | 3.44% |
| 2025-02-14 | 3.50 | 3.38 | -0.14 | -3.98% | 3.38 | 3.50 | 466007 | 15967.60 | 4.56% |
| 2025-02-13 | 3.48 | 3.52 | 0.02 | 0.57% | 3.45 | 3.56 | 473790 | 16609.83 | 4.63% |
| 2025-02-12 | 3.44 | 3.50 | 0.06 | 1.74% | 3.41 | 3.58 | 557602 | 19540.31 | 5.45% |
| 2025-02-11 | 3.43 | 3.44 | 0.02 | 0.58% | 3.38 | 3.51 | 491256 | 16892.46 | 4.80% |
| 2025-02-10 | 3.39 | 3.42 | 0.02 | 0.59% | 3.33 | 3.43 | 686196 | 23283.06 | 6.71% |
| 2025-02-07 | 3.07 | 3.40 | 0.31 | 10.03% | 3.07 | 3.40 | 448885 | 14920.77 | 4.39% |
| 2025-02-06 | 3.10 | 3.09 | 0.00 | 0.00% | 2.99 | 3.13 | 351567 | 10714.79 | 3.44% |
| 2025-02-05 | 3.09 | 3.09 | -0.03 | -0.96% | 3.07 | 3.19 | 307412 | 9586.23 | 3.01% |
| 2025-01-27 | 3.07 | 3.12 | 0.07 | 2.30% | 3.07 | 3.30 | 335497 | 10552.00 | 3.28% |
| 2025-01-24 | 3.02 | 3.05 | 0.04 | 1.33% | 2.95 | 3.12 | 230537 | 6983.34 | 2.25% |
| 2025-01-23 | 3.08 | 3.01 | -0.01 | -0.33% | 3.01 | 3.15 | 203342 | 6259.87 | 1.99% |
| 2025-01-22 | 3.07 | 3.02 | -0.06 | -1.95% | 3.00 | 3.08 | 149499 | 4537.71 | 1.46% |
| 2025-01-21 | 3.15 | 3.08 | -0.04 | -1.28% | 3.06 | 3.16 | 174720 | 5400.35 | 1.71% |
| 2025-01-20 | 3.15 | 3.12 | 0.01 | 0.32% | 3.05 | 3.16 | 187022 | 5827.08 | 1.83% |
| 2025-01-17 | 3.15 | 3.11 | -0.07 | -2.20% | 3.09 | 3.18 | 249433 | 7803.62 | 2.44% |
| 2025-01-16 | 3.14 | 3.18 | 0.04 | 1.27% | 3.09 | 3.22 | 444648 | 14079.60 | 4.35% |
| 2025-01-15 | 3.04 | 3.14 | 0.11 | 3.63% | 3.00 | 3.24 | 505436 | 15761.05 | 4.94% |
| 2025-01-14 | 2.83 | 3.03 | 0.21 | 7.45% | 2.83 | 3.03 | 375172 | 11053.19 | 3.67% |
| 2025-01-13 | 2.81 | 2.82 | -0.08 | -2.76% | 2.76 | 2.88 | 278654 | 7861.53 | 2.72% |
| 2025-01-10 | 3.05 | 2.90 | -0.14 | -4.61% | 2.89 | 3.11 | 386638 | 11676.98 | 3.78% |
| 2025-01-09 | 3.03 | 3.04 | -0.02 | -0.65% | 2.99 | 3.08 | 227336 | 6913.06 | 2.22% |
| 2025-01-08 | 3.14 | 3.06 | -0.06 | -1.92% | 2.94 | 3.15 | 363615 | 11073.25 | 3.56% |
| 2025-01-07 | 3.07 | 3.12 | 0.09 | 2.97% | 3.03 | 3.18 | 373663 | 11543.15 | 3.65% |
| 2025-01-06 | 3.13 | 3.03 | -0.11 | -3.50% | 2.98 | 3.16 | 405914 | 12376.00 | 3.97% |
| 2025-01-03 | 3.43 | 3.14 | -0.25 | -7.37% | 3.09 | 3.45 | 685357 | 21839.24 | 6.70% |
| 2025-01-02 | 3.50 | 3.39 | -0.15 | -4.24% | 3.35 | 3.59 | 670602 | 23262.70 | 6.56% |
| 2024-12-31 | 3.62 | 3.54 | -0.12 | -3.28% | 3.51 | 3.76 | 733379 | 26502.03 | 7.17% |
| 2024-12-30 | 3.48 | 3.66 | 0.16 | 4.57% | 3.42 | 3.75 | 1180026 | 42719.90 | 11.54% |
| 2024-12-27 | 3.22 | 3.50 | 0.32 | 10.06% | 3.16 | 3.50 | 549151 | 18745.33 | 5.37% |
| 2024-12-26 | 3.17 | 3.18 | 0.04 | 1.27% | 3.13 | 3.27 | 368861 | 11775.97 | 3.61% |
| 2024-12-25 | 3.25 | 3.14 | -0.15 | -4.56% | 3.02 | 3.28 | 567736 | 17678.58 | 5.55% |
| 2024-12-24 | 3.33 | 3.29 | -0.06 | -1.79% | 3.21 | 3.38 | 522120 | 17061.83 | 5.11% |
| 2024-12-23 | 3.60 | 3.35 | -0.33 | -8.97% | 3.33 | 3.66 | 840341 | 29000.96 | 8.22% |
| 2024-12-20 | 3.67 | 3.68 | 0.01 | 0.27% | 3.66 | 3.85 | 758846 | 28291.78 | 7.42% |
| 2024-12-19 | 3.60 | 3.67 | 0.03 | 0.82% | 3.48 | 3.77 | 936687 | 33899.34 | 9.16% |
| 2024-12-18 | 3.83 | 3.64 | -0.14 | -3.70% | 3.62 | 3.91 | 1034407 | 38356.11 | 10.12% |
| 2024-12-17 | 4.05 | 3.78 | -0.35 | -8.47% | 3.74 | 4.09 | 1364923 | 53173.91 | 13.35% |
| 2024-12-16 | 3.89 | 4.13 | 0.09 | 2.23% | 3.79 | 4.28 | 1831536 | 74440.55 | 17.91% |
| 2024-12-13 | 3.84 | 4.04 | 0.22 | 5.76% | 3.83 | 4.20 | 2060354 | 84499.34 | 20.15% |
| 2024-12-12 | 3.68 | 3.82 | 0.12 | 3.24% | 3.58 | 4.03 | 1590119 | 60369.08 | 15.55% |
| 2024-12-11 | 3.31 | 3.70 | 0.34 | 10.12% | 3.31 | 3.70 | 1001647 | 35357.43 | 9.79% |
| 2024-12-10 | 3.51 | 3.36 | -0.05 | -1.47% | 3.35 | 3.55 | 860657 | 29445.48 | 8.42% |
| 2024-12-09 | 3.33 | 3.41 | 0.05 | 1.49% | 3.33 | 3.57 | 1014319 | 34960.20 | 9.92% |
| 2024-12-06 | 3.35 | 3.36 | 0.00 | 0.00% | 3.27 | 3.44 | 1018535 | 34134.53 | 9.96% |
| 2024-12-05 | 3.21 | 3.36 | 0.02 | 0.60% | 3.14 | 3.42 | 1288799 | 42913.61 | 12.60% |
| 2024-12-04 | 3.51 | 3.34 | -0.19 | -5.38% | 3.28 | 3.56 | 1972802 | 67262.53 | 19.29% |
| 2024-12-03 | 3.53 | 3.53 | 0.32 | 9.97% | 3.53 | 3.53 | 478872 | 16904.19 | 4.68% |
| 2024-12-02 | 3.15 | 3.21 | 0.29 | 9.93% | 3.15 | 3.21 | 329784 | 10561.28 | 3.22% |
| 2024-11-29 | 3.01 | 2.92 | -0.09 | -2.99% | 2.89 | 3.01 | 661095 | 19372.03 | 6.46% |
海南瑞泽(002596)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。
