| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 3.28 | 3.43 | 0.31 | 9.94% | 3.23 | 3.43 | 317855 | 10792.29 | 10.09% |
| 2025-04-08 | 3.15 | 3.12 | -0.20 | -6.02% | 3.04 | 3.30 | 178764 | 5665.27 | 5.67% |
| 2025-04-07 | 3.48 | 3.32 | -0.37 | -10.03% | 3.32 | 3.50 | 127718 | 4275.20 | 4.05% |
| 2025-04-03 | 3.64 | 3.69 | 0.04 | 1.10% | 3.58 | 3.71 | 89725 | 3275.38 | 2.85% |
| 2025-04-02 | 3.65 | 3.65 | 0.03 | 0.83% | 3.60 | 3.75 | 89657 | 3300.03 | 2.85% |
| 2025-04-01 | 3.58 | 3.62 | 0.06 | 1.69% | 3.57 | 3.69 | 109043 | 3958.66 | 3.46% |
| 2025-03-31 | 3.59 | 3.56 | -0.08 | -2.20% | 3.51 | 3.62 | 140370 | 5012.02 | 4.45% |
| 2025-03-28 | 3.71 | 3.64 | -0.08 | -2.15% | 3.63 | 3.75 | 117680 | 4325.15 | 3.73% |
| 2025-03-27 | 3.76 | 3.72 | -0.04 | -1.06% | 3.65 | 3.78 | 108445 | 4032.58 | 3.44% |
| 2025-03-26 | 3.61 | 3.76 | 0.16 | 4.44% | 3.61 | 3.78 | 143748 | 5363.64 | 4.56% |
| 2025-03-25 | 3.69 | 3.60 | -0.12 | -3.23% | 3.57 | 3.73 | 135389 | 4917.65 | 4.30% |
| 2025-03-24 | 3.91 | 3.72 | -0.18 | -4.62% | 3.65 | 3.92 | 195962 | 7417.46 | 6.22% |
| 2025-03-21 | 4.03 | 3.90 | -0.02 | -0.51% | 3.87 | 4.10 | 307842 | 12115.71 | 9.77% |
| 2025-03-20 | 3.81 | 3.92 | 0.09 | 2.35% | 3.81 | 4.05 | 169047 | 6614.47 | 5.37% |
| 2025-03-19 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.90 | 118610 | 4561.63 | 3.76% |
| 2025-03-18 | 3.90 | 3.86 | -0.06 | -1.53% | 3.82 | 3.94 | 109356 | 4220.26 | 3.47% |
| 2025-03-17 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.95 | 120914 | 4731.80 | 3.84% |
| 2025-03-14 | 3.92 | 3.91 | 0.01 | 0.26% | 3.85 | 3.95 | 93591 | 3638.46 | 2.97% |
| 2025-03-13 | 3.89 | 3.90 | 0.03 | 0.78% | 3.81 | 3.93 | 119914 | 4640.33 | 3.81% |
| 2025-03-12 | 3.85 | 3.87 | 0.06 | 1.57% | 3.85 | 4.05 | 186575 | 7299.40 | 5.92% |
| 2025-03-11 | 3.66 | 3.81 | 0.13 | 3.53% | 3.64 | 3.83 | 186539 | 7017.96 | 5.92% |
| 2025-03-10 | 3.60 | 3.68 | 0.08 | 2.22% | 3.57 | 3.68 | 117984 | 4305.33 | 3.74% |
| 2025-03-07 | 3.71 | 3.60 | -0.10 | -2.70% | 3.58 | 3.73 | 144363 | 5255.68 | 4.58% |
| 2025-03-06 | 3.72 | 3.70 | -0.02 | -0.54% | 3.66 | 3.75 | 119209 | 4412.22 | 3.78% |
| 2025-03-05 | 3.74 | 3.72 | 0.01 | 0.27% | 3.65 | 3.78 | 160549 | 5945.39 | 5.10% |
| 2025-03-04 | 3.61 | 3.71 | 0.11 | 3.06% | 3.57 | 3.72 | 151110 | 5531.77 | 4.80% |
| 2025-03-03 | 3.59 | 3.60 | 0.00 | 0.00% | 3.55 | 3.67 | 145330 | 5232.25 | 4.61% |
| 2025-02-28 | 3.66 | 3.60 | -0.09 | -2.44% | 3.57 | 3.72 | 151092 | 5499.27 | 4.80% |
| 2025-02-27 | 3.71 | 3.69 | -0.02 | -0.54% | 3.63 | 3.74 | 178894 | 6583.45 | 5.68% |
| 2025-02-26 | 3.58 | 3.71 | 0.15 | 4.21% | 3.58 | 3.72 | 231807 | 8489.10 | 7.36% |
| 2025-02-25 | 3.58 | 3.56 | 0.05 | 1.42% | 3.55 | 3.65 | 251964 | 9050.32 | 8.00% |
| 2025-02-24 | 3.48 | 3.51 | 0.06 | 1.74% | 3.41 | 3.56 | 261859 | 9177.68 | 8.31% |
| 2025-02-21 | 3.52 | 3.45 | -0.08 | -2.27% | 3.39 | 3.56 | 322041 | 11083.53 | 10.22% |
| 2025-02-20 | 3.45 | 3.53 | 0.10 | 2.92% | 3.45 | 3.77 | 406253 | 14638.63 | 12.89% |
| 2025-02-19 | 3.38 | 3.43 | -0.08 | -2.28% | 3.33 | 3.49 | 398333 | 13599.13 | 12.64% |
| 2025-02-18 | 3.62 | 3.51 | 0.08 | 2.33% | 3.44 | 3.77 | 579768 | 21086.75 | 18.40% |
| 2025-02-17 | 3.28 | 3.43 | 0.14 | 4.26% | 3.27 | 3.49 | 143811 | 4893.64 | 4.56% |
| 2025-02-14 | 3.28 | 3.29 | -0.01 | -0.30% | 3.26 | 3.38 | 106817 | 3535.91 | 3.39% |
| 2025-02-13 | 3.39 | 3.30 | -0.03 | -0.90% | 3.27 | 3.39 | 87719 | 2909.77 | 2.78% |
| 2025-02-12 | 3.34 | 3.33 | -0.01 | -0.30% | 3.29 | 3.40 | 121199 | 4046.42 | 3.85% |
| 2025-02-11 | 3.39 | 3.34 | -0.01 | -0.30% | 3.26 | 3.43 | 123711 | 4107.84 | 3.93% |
| 2025-02-10 | 3.27 | 3.35 | 0.10 | 3.08% | 3.25 | 3.36 | 150580 | 4993.84 | 4.78% |
| 2025-02-07 | 3.20 | 3.25 | 0.08 | 2.52% | 3.17 | 3.29 | 160846 | 5216.02 | 5.10% |
| 2025-02-06 | 3.12 | 3.17 | 0.05 | 1.60% | 3.02 | 3.19 | 172213 | 5375.13 | 5.47% |
| 2025-02-05 | 2.99 | 3.12 | 0.13 | 4.35% | 2.99 | 3.17 | 214051 | 6629.11 | 6.79% |
| 2025-01-27 | 2.97 | 2.99 | 0.10 | 3.46% | 2.95 | 3.14 | 243597 | 7400.83 | 7.73% |
| 2025-01-24 | 2.90 | 2.89 | -0.01 | -0.34% | 2.80 | 2.92 | 125859 | 3592.22 | 3.99% |
| 2025-01-23 | 2.95 | 2.90 | -0.02 | -0.68% | 2.89 | 3.03 | 156533 | 4626.12 | 4.97% |
| 2025-01-22 | 3.00 | 2.92 | -0.12 | -3.95% | 2.90 | 3.04 | 157417 | 4645.06 | 5.00% |
| 2025-01-21 | 3.21 | 3.04 | -0.11 | -3.49% | 3.02 | 3.30 | 193704 | 6018.24 | 6.15% |
| 2025-01-20 | 3.07 | 3.15 | 0.05 | 1.61% | 3.00 | 3.19 | 205852 | 6422.79 | 6.53% |
| 2025-01-17 | 3.22 | 3.10 | -0.12 | -3.73% | 3.09 | 3.25 | 184850 | 5790.16 | 5.87% |
| 2025-01-16 | 3.19 | 3.22 | 0.06 | 1.90% | 3.15 | 3.31 | 255510 | 8264.56 | 8.11% |
| 2025-01-15 | 3.27 | 3.16 | -0.07 | -2.17% | 3.11 | 3.28 | 231998 | 7370.50 | 7.36% |
| 2025-01-14 | 3.13 | 3.23 | 0.10 | 3.19% | 3.06 | 3.27 | 332658 | 10632.36 | 10.56% |
| 2025-01-13 | 2.98 | 3.13 | 0.10 | 3.30% | 2.84 | 3.27 | 375317 | 11283.59 | 11.91% |
| 2025-01-10 | 3.28 | 3.03 | -0.32 | -9.55% | 3.03 | 3.36 | 422729 | 13345.03 | 13.42% |
| 2025-01-09 | 3.58 | 3.35 | -0.37 | -9.95% | 3.35 | 3.67 | 491987 | 16897.53 | 15.61% |
| 2025-01-08 | 4.00 | 3.72 | 0.00 | 0.00% | 3.60 | 4.09 | 798918 | 31106.20 | 25.36% |
| 2025-01-07 | 3.04 | 3.72 | 0.34 | 10.06% | 3.04 | 3.72 | 465114 | 15405.99 | 14.76% |
| 2025-01-06 | 3.38 | 3.38 | -0.38 | -10.11% | 3.38 | 3.38 | 34402 | 1162.79 | 1.09% |
| 2025-01-03 | 3.99 | 3.76 | -0.42 | -10.05% | 3.76 | 4.04 | 221516 | 8469.43 | 7.03% |
| 2025-01-02 | 4.04 | 4.18 | -0.31 | -6.90% | 4.04 | 4.47 | 892045 | 37172.01 | 28.31% |
| 2024-12-31 | 4.48 | 4.49 | 0.41 | 10.05% | 4.47 | 4.49 | 436925 | 19601.92 | 13.87% |
| 2024-12-30 | 3.66 | 4.08 | 0.37 | 9.97% | 3.42 | 4.08 | 420969 | 16430.91 | 13.36% |
| 2024-12-27 | 3.64 | 3.71 | 0.08 | 2.20% | 3.61 | 3.77 | 81174 | 3027.25 | 2.58% |
| 2024-12-26 | 3.58 | 3.63 | 0.04 | 1.11% | 3.54 | 3.74 | 101282 | 3706.32 | 3.21% |
| 2024-12-25 | 3.75 | 3.59 | -0.22 | -5.77% | 3.45 | 3.81 | 142834 | 5135.20 | 4.53% |
| 2024-12-24 | 3.78 | 3.81 | 0.11 | 2.97% | 3.57 | 3.81 | 177589 | 6590.40 | 5.64% |
| 2024-12-23 | 4.00 | 3.70 | -0.34 | -8.42% | 3.66 | 4.14 | 302033 | 11781.39 | 9.59% |
| 2024-12-20 | 3.95 | 4.04 | 0.12 | 3.06% | 3.90 | 4.17 | 198472 | 8082.29 | 6.30% |
| 2024-12-19 | 3.96 | 3.92 | -0.02 | -0.51% | 3.78 | 3.97 | 124474 | 4830.98 | 3.95% |
| 2024-12-18 | 4.14 | 3.94 | -0.18 | -4.37% | 3.88 | 4.25 | 205079 | 8201.45 | 6.51% |
| 2024-12-17 | 4.39 | 4.12 | -0.29 | -6.58% | 3.97 | 4.48 | 254765 | 10545.10 | 8.09% |
| 2024-12-16 | 4.41 | 4.41 | 0.06 | 1.38% | 4.34 | 4.68 | 185321 | 8198.66 | 5.88% |
| 2024-12-13 | 4.41 | 4.35 | -0.07 | -1.58% | 4.27 | 4.43 | 118687 | 5151.93 | 3.77% |
| 2024-12-12 | 4.25 | 4.42 | 0.17 | 4.00% | 4.22 | 4.48 | 175860 | 7669.79 | 5.58% |
| 2024-12-11 | 4.13 | 4.25 | 0.14 | 3.41% | 4.10 | 4.25 | 92578 | 3880.93 | 2.94% |
| 2024-12-10 | 4.25 | 4.11 | -0.02 | -0.48% | 4.08 | 4.27 | 113987 | 4731.60 | 3.62% |
| 2024-12-09 | 4.13 | 4.13 | 0.01 | 0.24% | 4.04 | 4.18 | 120293 | 4959.05 | 3.82% |
瑞和股份(002620)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。
