| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 3.81 | 3.78 | -0.03 | -0.79% | 3.73 | 3.84 | 254907 | 9668.81 | 2.22% |
| 2025-07-01 | 3.83 | 3.81 | -0.04 | -1.04% | 3.75 | 3.90 | 329717 | 12555.02 | 2.88% |
| 2025-06-30 | 3.77 | 3.85 | 0.10 | 2.67% | 3.77 | 3.88 | 312272 | 11961.55 | 2.72% |
| 2025-06-27 | 3.74 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 208234 | 7819.46 | 1.82% |
| 2025-06-26 | 3.67 | 3.77 | 0.08 | 2.17% | 3.66 | 3.85 | 577472 | 21697.35 | 5.04% |
| 2025-06-25 | 3.63 | 3.69 | 0.06 | 1.65% | 3.61 | 3.77 | 344813 | 12728.68 | 3.01% |
| 2025-06-24 | 3.62 | 3.63 | 0.01 | 0.28% | 3.62 | 3.70 | 209973 | 7683.41 | 1.83% |
| 2025-06-23 | 3.48 | 3.62 | 0.07 | 1.97% | 3.46 | 3.63 | 266086 | 9454.49 | 2.32% |
| 2025-06-20 | 3.58 | 3.55 | -0.03 | -0.84% | 3.54 | 3.65 | 255862 | 9198.30 | 2.23% |
| 2025-06-19 | 3.68 | 3.58 | -0.12 | -3.24% | 3.56 | 3.74 | 288453 | 10465.27 | 2.52% |
| 2025-06-18 | 3.73 | 3.70 | -0.03 | -0.80% | 3.69 | 3.79 | 389803 | 14564.44 | 3.40% |
| 2025-06-17 | 3.64 | 3.73 | 0.09 | 2.47% | 3.64 | 3.74 | 395209 | 14672.14 | 3.45% |
| 2025-06-16 | 3.56 | 3.64 | 0.01 | 0.28% | 3.56 | 3.66 | 275361 | 9930.47 | 2.40% |
| 2025-06-13 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.75 | 394550 | 14318.53 | 3.44% |
| 2025-06-12 | 3.63 | 3.61 | -0.03 | -0.82% | 3.57 | 3.65 | 278391 | 10028.59 | 2.43% |
| 2025-06-11 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.73 | 412269 | 15098.21 | 3.60% |
| 2025-06-10 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.71 | 492953 | 17972.58 | 4.30% |
| 2025-06-09 | 3.55 | 3.68 | -0.05 | -1.34% | 3.54 | 3.73 | 1018141 | 37068.72 | 8.88% |
| 2025-06-06 | 3.72 | 3.73 | 0.26 | 7.49% | 3.58 | 3.82 | 1356650 | 50903.25 | 11.83% |
| 2025-06-05 | 3.57 | 3.47 | -0.12 | -3.34% | 3.45 | 3.58 | 312778 | 10906.71 | 2.73% |
| 2025-06-04 | 3.39 | 3.59 | 0.21 | 6.21% | 3.37 | 3.68 | 490717 | 17362.91 | 4.28% |
| 2025-06-03 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.42 | 126806 | 4279.23 | 1.11% |
| 2025-05-30 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 157217 | 5304.74 | 1.37% |
| 2025-05-29 | 3.42 | 3.45 | 0.02 | 0.58% | 3.39 | 3.50 | 240192 | 8260.90 | 2.10% |
| 2025-05-28 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.51 | 218971 | 7593.12 | 1.91% |
| 2025-05-27 | 3.46 | 3.45 | -0.01 | -0.29% | 3.39 | 3.51 | 237938 | 8207.22 | 2.08% |
| 2025-05-26 | 3.60 | 3.46 | -0.14 | -3.89% | 3.39 | 3.60 | 526395 | 18107.13 | 4.59% |
| 2025-05-23 | 3.68 | 3.60 | -0.08 | -2.17% | 3.56 | 3.70 | 253135 | 9197.28 | 2.21% |
| 2025-05-22 | 3.73 | 3.68 | -0.04 | -1.08% | 3.64 | 3.74 | 168614 | 6213.75 | 1.47% |
| 2025-05-21 | 3.73 | 3.72 | -0.02 | -0.53% | 3.68 | 3.76 | 139093 | 5161.77 | 1.21% |
| 2025-05-20 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.76 | 206538 | 7709.56 | 1.80% |
| 2025-05-19 | 3.70 | 3.71 | 0.05 | 1.37% | 3.63 | 3.72 | 151427 | 5579.20 | 1.32% |
| 2025-05-16 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.74 | 163097 | 6011.70 | 1.42% |
| 2025-05-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.61 | 3.68 | 136035 | 4967.58 | 1.19% |
| 2025-05-14 | 3.65 | 3.67 | 0.02 | 0.55% | 3.62 | 3.69 | 150485 | 5487.60 | 1.31% |
| 2025-05-13 | 3.72 | 3.65 | -0.04 | -1.08% | 3.64 | 3.76 | 214587 | 7896.87 | 1.87% |
| 2025-05-12 | 3.78 | 3.69 | -0.07 | -1.86% | 3.67 | 3.87 | 282805 | 10600.15 | 2.47% |
| 2025-05-09 | 3.73 | 3.76 | 0.05 | 1.35% | 3.71 | 3.80 | 258050 | 9693.98 | 2.25% |
| 2025-05-08 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.76 | 200951 | 7464.26 | 1.75% |
| 2025-05-07 | 3.77 | 3.71 | -0.01 | -0.27% | 3.69 | 3.89 | 342179 | 12856.44 | 2.98% |
| 2025-05-06 | 3.59 | 3.72 | 0.15 | 4.20% | 3.59 | 3.74 | 346154 | 12794.98 | 3.02% |
| 2025-04-30 | 3.47 | 3.57 | 0.10 | 2.88% | 3.47 | 3.60 | 360560 | 12821.35 | 3.14% |
| 2025-04-29 | 3.45 | 3.47 | 0.03 | 0.87% | 3.40 | 3.52 | 193139 | 6711.14 | 1.68% |
| 2025-04-28 | 3.43 | 3.44 | 0.03 | 0.88% | 3.43 | 3.54 | 242278 | 8420.15 | 2.11% |
| 2025-04-25 | 3.45 | 3.41 | -0.05 | -1.45% | 3.39 | 3.46 | 159579 | 5459.51 | 1.39% |
| 2025-04-24 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.49 | 303280 | 10473.14 | 2.65% |
| 2025-04-23 | 3.47 | 3.40 | -0.04 | -1.16% | 3.38 | 3.48 | 189510 | 6452.94 | 1.65% |
| 2025-04-22 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.58 | 261455 | 9092.12 | 2.28% |
| 2025-04-21 | 3.32 | 3.41 | 0.09 | 2.71% | 3.27 | 3.42 | 268392 | 9003.42 | 2.34% |
| 2025-04-18 | 3.38 | 3.32 | -0.04 | -1.19% | 3.28 | 3.39 | 158180 | 5251.69 | 1.55% |
| 2025-04-17 | 3.28 | 3.36 | 0.08 | 2.44% | 3.25 | 3.38 | 260937 | 8701.18 | 2.55% |
| 2025-04-16 | 3.33 | 3.28 | -0.08 | -2.38% | 3.24 | 3.34 | 275154 | 9036.38 | 2.69% |
| 2025-04-15 | 3.41 | 3.36 | -0.09 | -2.61% | 3.32 | 3.44 | 376849 | 12691.85 | 3.69% |
| 2025-04-14 | 3.32 | 3.45 | 0.16 | 4.86% | 3.32 | 3.60 | 598461 | 20820.56 | 5.85% |
| 2025-04-11 | 3.21 | 3.29 | 0.05 | 1.54% | 3.18 | 3.35 | 399967 | 13118.38 | 3.91% |
| 2025-04-10 | 3.24 | 3.24 | 0.01 | 0.31% | 3.22 | 3.33 | 423693 | 13869.21 | 4.14% |
| 2025-04-09 | 3.12 | 3.23 | 0.09 | 2.87% | 2.84 | 3.31 | 544145 | 16878.63 | 5.32% |
| 2025-04-08 | 3.00 | 3.14 | 0.02 | 0.64% | 3.00 | 3.18 | 449509 | 13880.61 | 4.40% |
| 2025-04-07 | 3.28 | 3.12 | -0.35 | -10.09% | 3.12 | 3.28 | 304607 | 9605.07 | 2.98% |
| 2025-04-03 | 3.40 | 3.47 | 0.06 | 1.76% | 3.38 | 3.52 | 271883 | 9421.87 | 2.66% |
| 2025-04-02 | 3.45 | 3.41 | -0.03 | -0.87% | 3.40 | 3.48 | 169905 | 5836.05 | 1.66% |
| 2025-04-01 | 3.35 | 3.44 | 0.09 | 2.69% | 3.34 | 3.48 | 368387 | 12632.85 | 3.60% |
| 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% |
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。
