| 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 | 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% |
| 2025-10-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.86 | 3.94 | 284582 | 11122.96 | 2.48% |
| 2025-10-14 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.98 | 478799 | 18769.52 | 4.18% |
| 2025-10-13 | 3.76 | 3.86 | -0.07 | -1.78% | 3.73 | 3.86 | 417770 | 15905.62 | 3.64% |
| 2025-10-10 | 3.83 | 3.93 | 0.09 | 2.34% | 3.82 | 4.05 | 724650 | 28681.22 | 6.32% |
| 2025-10-09 | 3.93 | 3.84 | -0.10 | -2.54% | 3.80 | 3.94 | 480537 | 18450.65 | 4.19% |
| 2025-09-30 | 3.93 | 3.94 | -0.01 | -0.25% | 3.91 | 4.02 | 552183 | 21855.59 | 4.82% |
| 2025-09-29 | 3.85 | 3.95 | 0.10 | 2.60% | 3.78 | 3.98 | 724436 | 28327.85 | 6.32% |
| 2025-09-26 | 3.64 | 3.85 | 0.19 | 5.19% | 3.62 | 3.93 | 998474 | 38252.13 | 8.71% |
| 2025-09-25 | 3.71 | 3.66 | -0.03 | -0.81% | 3.66 | 3.77 | 290512 | 10785.84 | 2.53% |
| 2025-09-24 | 3.63 | 3.69 | 0.05 | 1.37% | 3.59 | 3.70 | 264256 | 9692.20 | 2.30% |
| 2025-09-23 | 3.67 | 3.64 | -0.03 | -0.82% | 3.54 | 3.68 | 346607 | 12465.44 | 3.02% |
| 2025-09-22 | 3.68 | 3.67 | -0.03 | -0.81% | 3.63 | 3.70 | 234863 | 8587.25 | 2.05% |
| 2025-09-19 | 3.68 | 3.70 | -0.01 | -0.27% | 3.66 | 3.77 | 289075 | 10707.88 | 2.52% |
| 2025-09-18 | 3.75 | 3.71 | -0.03 | -0.80% | 3.68 | 3.82 | 465797 | 17495.43 | 4.06% |
| 2025-09-17 | 3.83 | 3.74 | -0.09 | -2.35% | 3.73 | 3.83 | 379543 | 14280.05 | 3.31% |
| 2025-09-16 | 3.74 | 3.83 | 0.08 | 2.13% | 3.72 | 3.86 | 541747 | 20513.00 | 4.73% |
| 2025-09-15 | 3.72 | 3.75 | 0.00 | 0.00% | 3.68 | 3.76 | 351746 | 13063.66 | 3.07% |
| 2025-09-12 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.82 | 547921 | 20547.80 | 4.78% |
| 2025-09-11 | 3.75 | 3.70 | 0.01 | 0.27% | 3.64 | 3.77 | 450043 | 16561.75 | 3.93% |
| 2025-09-10 | 3.58 | 3.69 | 0.11 | 3.07% | 3.56 | 3.71 | 555412 | 20384.82 | 4.84% |
| 2025-09-09 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.63 | 191645 | 6870.16 | 1.67% |
| 2025-09-08 | 3.60 | 3.61 | -0.01 | -0.28% | 3.58 | 3.67 | 271982 | 9844.94 | 2.37% |
| 2025-09-05 | 3.58 | 3.62 | 0.04 | 1.12% | 3.50 | 3.65 | 337578 | 12084.06 | 2.94% |
| 2025-09-04 | 3.46 | 3.58 | 0.12 | 3.47% | 3.45 | 3.68 | 592735 | 21212.91 | 5.17% |
| 2025-09-03 | 3.55 | 3.46 | -0.09 | -2.54% | 3.44 | 3.57 | 285263 | 9978.89 | 2.49% |
| 2025-09-02 | 3.60 | 3.55 | -0.05 | -1.39% | 3.52 | 3.62 | 329941 | 11762.33 | 2.88% |
| 2025-09-01 | 3.62 | 3.60 | -0.03 | -0.83% | 3.56 | 3.66 | 309866 | 11202.44 | 2.70% |
| 2025-08-29 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 254243 | 9301.13 | 2.22% |
| 2025-08-28 | 3.65 | 3.66 | -0.02 | -0.54% | 3.56 | 3.72 | 379356 | 13825.87 | 3.31% |
| 2025-08-27 | 3.81 | 3.68 | -0.12 | -3.16% | 3.68 | 3.85 | 624928 | 23442.94 | 5.45% |
| 2025-08-26 | 3.80 | 3.80 | -0.02 | -0.52% | 3.75 | 3.83 | 516777 | 19580.68 | 4.51% |
| 2025-08-25 | 3.77 | 3.82 | 0.06 | 1.60% | 3.75 | 3.85 | 630724 | 23959.36 | 5.50% |
| 2025-08-22 | 3.76 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 386515 | 14442.05 | 3.37% |
| 2025-08-21 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.80 | 371495 | 14005.30 | 3.24% |
| 2025-08-20 | 3.75 | 3.78 | 0.02 | 0.53% | 3.72 | 3.78 | 348373 | 13082.65 | 3.04% |
| 2025-08-19 | 3.75 | 3.76 | -0.01 | -0.27% | 3.73 | 3.79 | 347731 | 13084.12 | 3.03% |
| 2025-08-18 | 3.72 | 3.77 | 0.06 | 1.62% | 3.70 | 3.79 | 415075 | 15626.28 | 3.62% |
| 2025-08-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.68 | 3.71 | 366796 | 13554.61 | 3.20% |
| 2025-08-14 | 3.81 | 3.69 | -0.13 | -3.40% | 3.68 | 3.82 | 618157 | 23108.73 | 5.39% |
| 2025-08-13 | 3.89 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 523933 | 20121.76 | 4.57% |
| 2025-08-12 | 3.94 | 3.89 | -0.06 | -1.52% | 3.87 | 3.95 | 408585 | 15937.17 | 3.56% |
| 2025-08-11 | 3.94 | 3.95 | 0.03 | 0.77% | 3.90 | 3.97 | 477059 | 18807.54 | 4.16% |
| 2025-08-08 | 3.87 | 3.92 | 0.03 | 0.77% | 3.85 | 3.95 | 469342 | 18302.66 | 4.09% |
| 2025-08-07 | 3.93 | 3.89 | 0.03 | 0.78% | 3.86 | 3.94 | 382194 | 14881.98 | 3.33% |
| 2025-08-06 | 3.89 | 3.86 | -0.04 | -1.03% | 3.84 | 3.90 | 409441 | 15797.75 | 3.57% |
| 2025-08-05 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 383602 | 14976.56 | 3.35% |
| 2025-08-04 | 3.88 | 3.90 | 0.00 | 0.00% | 3.86 | 3.92 | 413668 | 16103.68 | 3.61% |
| 2025-08-01 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 410461 | 16004.13 | 3.58% |
| 2025-07-31 | 4.03 | 3.93 | -0.12 | -2.96% | 3.90 | 4.05 | 859386 | 34029.27 | 7.50% |
| 2025-07-30 | 4.07 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 817071 | 33316.08 | 7.13% |
| 2025-07-29 | 4.17 | 4.10 | -0.10 | -2.38% | 4.07 | 4.23 | 975648 | 40246.78 | 8.51% |
| 2025-07-28 | 4.46 | 4.20 | -0.25 | -5.62% | 4.17 | 4.51 | 1494478 | 63612.80 | 13.04% |
| 2025-07-25 | 4.89 | 4.45 | -0.43 | -8.81% | 4.45 | 4.94 | 2369245 | 109414.08 | 20.67% |
| 2025-07-24 | 4.28 | 4.88 | 0.44 | 9.91% | 4.27 | 4.88 | 2287973 | 107882.47 | 19.96% |
| 2025-07-23 | 4.80 | 4.44 | -0.49 | -9.94% | 4.44 | 5.11 | 2342606 | 109990.26 | 20.43% |
| 2025-07-22 | 4.69 | 4.93 | 0.24 | 5.12% | 4.43 | 5.11 | 2973630 | 140458.80 | 25.94% |
| 2025-07-21 | 4.30 | 4.69 | 0.36 | 8.31% | 4.25 | 4.76 | 2855583 | 132466.25 | 24.91% |
| 2025-07-18 | 4.15 | 4.33 | 0.05 | 1.17% | 4.11 | 4.38 | 1407666 | 59549.50 | 12.28% |
| 2025-07-17 | 3.94 | 4.28 | 0.27 | 6.73% | 3.93 | 4.41 | 1871574 | 78547.69 | 16.32% |
| 2025-07-16 | 3.85 | 4.01 | 0.18 | 4.70% | 3.83 | 4.21 | 1359446 | 55352.01 | 11.86% |
| 2025-07-15 | 3.88 | 3.83 | -0.10 | -2.54% | 3.76 | 3.90 | 403976 | 15391.71 | 3.52% |
| 2025-07-14 | 3.80 | 3.93 | 0.13 | 3.42% | 3.77 | 3.94 | 471377 | 18258.00 | 4.11% |
| 2025-07-11 | 3.86 | 3.80 | -0.07 | -1.81% | 3.77 | 3.90 | 395986 | 15088.64 | 3.45% |
| 2025-07-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.79 | 3.92 | 375452 | 14491.53 | 3.27% |
| 2025-07-09 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.89 | 329227 | 12682.66 | 2.87% |
| 2025-07-08 | 3.75 | 3.82 | 0.07 | 1.87% | 3.73 | 3.83 | 325790 | 12369.36 | 2.84% |
| 2025-07-07 | 3.80 | 3.75 | -0.08 | -2.09% | 3.72 | 3.81 | 236892 | 8909.59 | 2.07% |
| 2025-07-04 | 3.78 | 3.83 | 0.04 | 1.06% | 3.78 | 3.88 | 330223 | 12663.16 | 2.88% |
| 2025-07-03 | 3.80 | 3.79 | 0.01 | 0.26% | 3.76 | 3.83 | 230354 | 8736.51 | 2.01% |
| 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% |
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。
