| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.49 | 4.48 | -0.04 | -0.88% | 4.40 | 4.53 | 422989 | 18883.71 | 3.69% |
| 2026-02-05 | 4.50 | 4.52 | -0.03 | -0.66% | 4.49 | 4.63 | 516892 | 23561.41 | 4.51% |
| 2026-02-04 | 4.44 | 4.55 | 0.10 | 2.25% | 4.42 | 4.63 | 681310 | 30906.09 | 5.94% |
| 2026-02-03 | 4.48 | 4.45 | 0.04 | 0.91% | 4.36 | 4.50 | 474103 | 20922.81 | 4.14% |
| 2026-02-02 | 4.37 | 4.41 | -0.02 | -0.45% | 4.34 | 4.70 | 847661 | 38169.74 | 7.39% |
| 2026-01-30 | 4.45 | 4.43 | -0.01 | -0.23% | 4.39 | 4.58 | 495995 | 22171.43 | 4.33% |
| 2026-01-29 | 4.46 | 4.44 | 0.00 | 0.00% | 4.38 | 4.51 | 407502 | 18171.81 | 3.55% |
| 2026-01-28 | 4.49 | 4.44 | -0.05 | -1.11% | 4.43 | 4.52 | 360955 | 16106.75 | 3.15% |
| 2026-01-27 | 4.50 | 4.49 | -0.04 | -0.88% | 4.36 | 4.53 | 471829 | 20964.68 | 4.12% |
| 2026-01-26 | 4.71 | 4.53 | -0.19 | -4.03% | 4.50 | 4.72 | 520461 | 23773.54 | 4.54% |
| 2026-01-23 | 4.63 | 4.72 | 0.09 | 1.94% | 4.63 | 4.72 | 466060 | 21829.30 | 4.06% |
| 2026-01-22 | 4.53 | 4.63 | 0.10 | 2.21% | 4.53 | 4.63 | 441003 | 20230.00 | 3.85% |
| 2026-01-21 | 4.54 | 4.53 | -0.05 | -1.09% | 4.46 | 4.55 | 405006 | 18307.26 | 3.53% |
| 2026-01-20 | 4.69 | 4.58 | -0.15 | -3.17% | 4.55 | 4.69 | 611252 | 28114.19 | 5.33% |
| 2026-01-19 | 4.51 | 4.73 | 0.19 | 4.19% | 4.49 | 4.75 | 924266 | 43115.55 | 8.06% |
| 2026-01-16 | 4.64 | 4.54 | -0.09 | -1.94% | 4.51 | 4.67 | 601751 | 27436.13 | 5.25% |
| 2026-01-15 | 4.78 | 4.63 | -0.14 | -2.94% | 4.61 | 4.79 | 754951 | 35264.20 | 6.58% |
| 2026-01-14 | 4.79 | 4.77 | -0.03 | -0.63% | 4.72 | 4.84 | 866390 | 41486.76 | 7.56% |
| 2026-01-13 | 5.01 | 4.80 | -0.21 | -4.19% | 4.78 | 5.03 | 1138668 | 55686.44 | 9.93% |
| 2026-01-12 | 4.95 | 5.01 | 0.01 | 0.20% | 4.90 | 5.08 | 1302822 | 64821.61 | 11.36% |
| 2026-01-09 | 5.00 | 5.00 | -0.04 | -0.79% | 4.95 | 5.09 | 945543 | 47357.96 | 8.25% |
| 2026-01-08 | 5.00 | 5.04 | 0.01 | 0.20% | 4.96 | 5.15 | 931442 | 47101.23 | 8.12% |
| 2026-01-07 | 5.10 | 5.03 | -0.09 | -1.76% | 5.02 | 5.19 | 959708 | 48709.35 | 8.37% |
| 2026-01-06 | 5.03 | 5.12 | 0.06 | 1.19% | 5.02 | 5.24 | 1094028 | 56343.69 | 9.54% |
| 2026-01-05 | 5.20 | 5.06 | -0.33 | -6.12% | 5.02 | 5.24 | 1392034 | 70675.19 | 12.14% |
| 2025-12-31 | 5.39 | 5.39 | 0.05 | 0.94% | 5.20 | 5.58 | 1479468 | 79554.18 | 12.90% |
| 2025-12-30 | 5.46 | 5.34 | -0.28 | -4.98% | 5.34 | 5.61 | 1487864 | 80481.82 | 12.98% |
| 2025-12-29 | 5.84 | 5.62 | -0.32 | -5.39% | 5.61 | 6.03 | 2206425 | 127235.53 | 19.24% |
| 2025-12-26 | 5.86 | 5.94 | 0.15 | 2.59% | 5.86 | 6.34 | 3046052 | 184983.19 | 26.57% |
| 2025-12-25 | 6.21 | 5.79 | -0.43 | -6.91% | 5.77 | 6.28 | 3001809 | 179084.14 | 26.18% |
| 2025-12-24 | 6.48 | 6.22 | -0.26 | -4.01% | 6.01 | 6.73 | 3988882 | 254267.95 | 34.79% |
| 2025-12-23 | 6.48 | 6.48 | 0.59 | 10.02% | 6.25 | 6.48 | 1848778 | 119274.51 | 16.13% |
| 2025-12-22 | 5.61 | 5.89 | 0.54 | 10.09% | 5.59 | 5.89 | 1638428 | 94594.67 | 14.29% |
| 2025-12-19 | 4.80 | 5.35 | 0.49 | 10.08% | 4.66 | 5.35 | 2177113 | 109177.36 | 18.99% |
| 2025-12-18 | 5.00 | 4.86 | -0.36 | -6.90% | 4.77 | 5.28 | 1538599 | 76185.91 | 13.42% |
| 2025-12-17 | 5.75 | 5.22 | -0.58 | -10.00% | 5.22 | 5.75 | 1293840 | 68573.91 | 11.28% |
| 2025-12-16 | 6.17 | 5.80 | -0.37 | -6.00% | 5.56 | 6.41 | 1834850 | 106571.05 | 16.00% |
| 2025-12-15 | 6.12 | 6.17 | -0.16 | -2.53% | 5.90 | 6.42 | 1414930 | 87184.86 | 12.34% |
| 2025-12-12 | 6.51 | 6.33 | -0.17 | -2.62% | 6.25 | 6.64 | 1639310 | 105258.23 | 14.30% |
| 2025-12-11 | 6.95 | 6.50 | -0.02 | -0.31% | 6.50 | 7.05 | 2705513 | 182182.48 | 23.60% |
| 2025-12-10 | 6.03 | 6.52 | 0.59 | 9.95% | 5.98 | 6.52 | 1658720 | 105634.62 | 14.47% |
| 2025-12-09 | 6.29 | 5.93 | -0.38 | -6.02% | 5.90 | 6.34 | 1387230 | 83807.91 | 12.10% |
| 2025-12-08 | 6.27 | 6.31 | 0.20 | 3.27% | 6.16 | 6.49 | 1802042 | 113855.94 | 15.72% |
| 2025-12-05 | 5.81 | 6.11 | 0.35 | 6.08% | 5.59 | 6.17 | 1976098 | 117432.98 | 17.24% |
| 2025-12-04 | 6.07 | 5.76 | -0.64 | -10.00% | 5.76 | 6.35 | 2086944 | 124503.05 | 18.20% |
| 2025-12-03 | 6.58 | 6.40 | -0.18 | -2.74% | 6.40 | 7.21 | 2374582 | 160183.84 | 20.71% |
| 2025-12-02 | 6.57 | 6.58 | -0.11 | -1.64% | 6.23 | 6.68 | 2424354 | 155970.77 | 21.15% |
| 2025-12-01 | 6.60 | 6.69 | 0.35 | 5.52% | 6.21 | 6.97 | 3269827 | 218128.48 | 28.52% |
| 2025-11-28 | 5.86 | 6.34 | 0.58 | 10.07% | 5.58 | 6.34 | 2274102 | 138703.81 | 19.83% |
| 2025-11-27 | 6.10 | 5.76 | -0.16 | -2.70% | 5.48 | 6.50 | 2878826 | 171341.42 | 25.11% |
| 2025-11-26 | 5.70 | 5.92 | 0.54 | 10.04% | 5.70 | 5.92 | 1121200 | 65738.42 | 9.78% |
| 2025-11-25 | 4.86 | 5.38 | 0.49 | 10.02% | 4.65 | 5.38 | 1586073 | 78604.73 | 13.83% |
| 2025-11-24 | 5.14 | 4.89 | -0.30 | -5.78% | 4.73 | 5.31 | 1716592 | 84981.93 | 14.97% |
| 2025-11-21 | 4.83 | 5.19 | 0.29 | 5.92% | 4.79 | 5.39 | 2358086 | 122582.09 | 20.57% |
| 2025-11-20 | 4.84 | 4.90 | 0.15 | 3.16% | 4.66 | 5.00 | 1124227 | 54567.96 | 9.81% |
| 2025-11-19 | 5.03 | 4.75 | -0.45 | -8.65% | 4.70 | 5.13 | 1441956 | 69771.90 | 12.58% |
| 2025-11-18 | 5.02 | 5.20 | 0.12 | 2.36% | 4.95 | 5.34 | 1793693 | 92485.27 | 15.64% |
| 2025-11-17 | 4.87 | 5.08 | 0.28 | 5.83% | 4.82 | 5.23 | 1746943 | 88396.40 | 15.24% |
| 2025-11-14 | 4.57 | 4.80 | 0.24 | 5.26% | 4.54 | 4.98 | 1497767 | 72097.18 | 13.06% |
| 2025-11-13 | 4.51 | 4.56 | 0.02 | 0.44% | 4.41 | 4.65 | 979687 | 44621.73 | 8.54% |
| 2025-11-12 | 4.53 | 4.54 | 0.02 | 0.44% | 4.46 | 4.64 | 727741 | 33017.99 | 6.35% |
| 2025-11-11 | 4.45 | 4.52 | 0.09 | 2.03% | 4.37 | 4.59 | 933337 | 42069.65 | 8.14% |
| 2025-11-10 | 4.42 | 4.43 | 0.01 | 0.23% | 4.31 | 4.58 | 1287974 | 57378.97 | 11.23% |
| 2025-11-07 | 4.48 | 4.42 | 0.07 | 1.61% | 4.25 | 4.54 | 1431113 | 63057.12 | 12.48% |
| 2025-11-06 | 4.63 | 4.35 | -0.27 | -5.84% | 4.31 | 4.75 | 1508364 | 67231.31 | 13.16% |
| 2025-11-05 | 4.41 | 4.62 | 0.13 | 2.90% | 4.39 | 4.75 | 1526784 | 70565.02 | 13.32% |
| 2025-11-04 | 4.47 | 4.49 | -0.02 | -0.44% | 4.41 | 4.53 | 1108501 | 49449.45 | 9.67% |
| 2025-11-03 | 4.30 | 4.51 | 0.21 | 4.88% | 4.25 | 4.55 | 1340915 | 59634.11 | 11.70% |
| 2025-10-31 | 4.21 | 4.30 | 0.09 | 2.14% | 4.18 | 4.35 | 1015701 | 43468.11 | 8.86% |
| 2025-10-30 | 4.04 | 4.21 | 0.15 | 3.69% | 4.01 | 4.23 | 1162598 | 48292.52 | 10.14% |
| 2025-10-29 | 3.91 | 4.06 | 0.13 | 3.31% | 3.90 | 4.17 | 948011 | 38636.99 | 8.27% |
| 2025-10-28 | 3.89 | 3.93 | 0.03 | 0.77% | 3.88 | 3.99 | 434959 | 17180.31 | 3.79% |
| 2025-10-27 | 3.99 | 3.90 | -0.08 | -2.01% | 3.87 | 4.01 | 574325 | 22456.14 | 5.01% |
| 2025-10-24 | 4.10 | 3.98 | -0.13 | -3.16% | 3.98 | 4.17 | 633623 | 25660.25 | 5.53% |
| 2025-10-23 | 4.07 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 534117 | 21827.65 | 4.66% |
| 2025-10-22 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.24 | 682458 | 28094.56 | 5.95% |
| 2025-10-21 | 4.06 | 4.16 | 0.09 | 2.21% | 3.95 | 4.20 | 1013867 | 41658.72 | 8.84% |
| 2025-10-20 | 4.06 | 4.07 | 0.04 | 0.99% | 4.03 | 4.23 | 1162811 | 47871.86 | 10.14% |
| 2025-10-17 | 3.97 | 4.03 | 0.02 | 0.50% | 3.97 | 4.10 | 1061669 | 42984.29 | 9.26% |
| 2025-10-16 | 3.94 | 4.01 | 0.07 | 1.78% | 3.90 | 4.05 | 928044 | 37051.02 | 8.09% |
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。
