| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.88 | 5.98 | 0.08 | 1.36% | 5.88 | 6.08 | 45703 | 2732.63 | 1.45% |
| 2026-02-02 | 6.02 | 5.90 | -0.14 | -2.32% | 5.86 | 6.04 | 61550 | 3646.15 | 1.95% |
| 2026-01-30 | 6.00 | 6.04 | -0.01 | -0.17% | 5.83 | 6.20 | 108488 | 6513.99 | 3.44% |
| 2026-01-29 | 6.08 | 6.05 | -0.32 | -5.02% | 6.05 | 6.19 | 101193 | 6167.47 | 3.21% |
| 2026-01-28 | 6.69 | 6.37 | -0.33 | -4.93% | 6.37 | 6.75 | 107841 | 6986.33 | 3.42% |
| 2026-01-27 | 6.44 | 6.70 | 0.26 | 4.04% | 6.39 | 6.75 | 98633 | 6494.89 | 3.13% |
| 2026-01-26 | 6.38 | 6.44 | 0.03 | 0.47% | 6.30 | 6.54 | 81867 | 5244.77 | 2.60% |
| 2026-01-23 | 6.18 | 6.41 | 0.23 | 3.72% | 6.11 | 6.48 | 98408 | 6201.90 | 3.12% |
| 2026-01-22 | 6.19 | 6.18 | -0.03 | -0.48% | 6.10 | 6.42 | 101486 | 6345.81 | 3.22% |
| 2026-01-21 | 5.95 | 6.21 | 0.18 | 2.99% | 5.94 | 6.22 | 77725 | 4770.32 | 2.46% |
| 2026-01-20 | 6.01 | 6.03 | -0.02 | -0.33% | 5.99 | 6.28 | 72183 | 4408.44 | 2.29% |
| 2026-01-19 | 5.85 | 6.05 | 0.07 | 1.17% | 5.81 | 6.14 | 76332 | 4541.84 | 2.42% |
| 2026-01-16 | 5.86 | 5.98 | 0.18 | 3.10% | 5.77 | 6.09 | 98168 | 5860.28 | 3.11% |
| 2026-01-15 | 5.84 | 5.80 | -0.12 | -2.03% | 5.67 | 5.93 | 68284 | 3944.82 | 2.17% |
| 2026-01-14 | 6.02 | 5.92 | -0.10 | -1.66% | 5.84 | 6.15 | 83927 | 5021.88 | 2.66% |
| 2026-01-13 | 6.01 | 6.02 | 0.01 | 0.17% | 5.77 | 6.15 | 138960 | 8292.71 | 4.41% |
| 2026-01-12 | 5.97 | 6.01 | 0.29 | 5.07% | 5.82 | 6.01 | 62994 | 3765.70 | 2.00% |
| 2026-01-09 | 5.72 | 5.72 | 0.27 | 4.95% | 5.72 | 5.72 | 13925 | 796.48 | 0.44% |
| 2026-01-08 | 5.51 | 5.45 | -0.11 | -1.98% | 5.43 | 5.64 | 51830 | 2850.81 | 1.64% |
| 2026-01-07 | 5.50 | 5.56 | 0.06 | 1.09% | 5.39 | 5.68 | 62868 | 3498.81 | 1.99% |
| 2026-01-06 | 5.39 | 5.50 | 0.21 | 3.97% | 5.30 | 5.54 | 84528 | 4565.49 | 2.68% |
| 2026-01-05 | 5.08 | 5.29 | 0.25 | 4.96% | 5.01 | 5.29 | 50756 | 2652.49 | 1.61% |
| 2025-12-31 | 4.96 | 5.04 | 0.08 | 1.61% | 4.82 | 5.04 | 52756 | 2603.19 | 1.67% |
| 2025-12-30 | 5.00 | 4.96 | -0.10 | -1.98% | 4.96 | 5.09 | 55338 | 2767.34 | 1.75% |
| 2025-12-29 | 5.12 | 5.06 | -0.06 | -1.17% | 5.00 | 5.12 | 38074 | 1927.19 | 1.21% |
| 2025-12-26 | 5.14 | 5.12 | -0.07 | -1.35% | 5.08 | 5.20 | 32427 | 1662.22 | 1.03% |
| 2025-12-25 | 5.18 | 5.19 | 0.05 | 0.97% | 5.09 | 5.27 | 40880 | 2110.67 | 1.30% |
| 2025-12-24 | 5.11 | 5.14 | 0.02 | 0.39% | 5.08 | 5.16 | 24740 | 1265.72 | 0.78% |
| 2025-12-23 | 5.20 | 5.12 | -0.08 | -1.54% | 5.06 | 5.26 | 35734 | 1844.42 | 1.13% |
| 2025-12-22 | 5.19 | 5.20 | -0.01 | -0.19% | 5.13 | 5.30 | 43394 | 2256.95 | 1.38% |
| 2025-12-19 | 5.10 | 5.21 | 0.06 | 1.17% | 5.08 | 5.22 | 54286 | 2800.80 | 1.72% |
| 2025-12-18 | 4.97 | 5.15 | 0.15 | 3.00% | 4.94 | 5.25 | 74450 | 3859.25 | 2.36% |
| 2025-12-17 | 4.95 | 5.00 | 0.07 | 1.42% | 4.82 | 5.01 | 49652 | 2445.64 | 1.57% |
| 2025-12-16 | 5.12 | 4.93 | -0.25 | -4.83% | 4.92 | 5.20 | 72981 | 3656.59 | 2.31% |
| 2025-12-15 | 4.91 | 5.18 | 0.12 | 2.37% | 4.87 | 5.30 | 84434 | 4298.44 | 2.68% |
| 2025-12-12 | 5.24 | 5.06 | -0.26 | -4.89% | 5.05 | 5.33 | 92392 | 4735.40 | 2.93% |
| 2025-12-11 | 5.55 | 5.32 | -0.25 | -4.49% | 5.29 | 5.55 | 62651 | 3368.85 | 1.99% |
| 2025-12-10 | 5.54 | 5.57 | -0.01 | -0.18% | 5.52 | 5.64 | 23454 | 1307.75 | 0.74% |
| 2025-12-09 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.75 | 50554 | 2829.36 | 1.60% |
| 2025-12-08 | 5.61 | 5.55 | -0.15 | -2.63% | 5.51 | 5.64 | 64519 | 3586.97 | 2.05% |
| 2025-12-05 | 5.93 | 5.70 | -0.25 | -4.20% | 5.65 | 5.93 | 115796 | 6635.34 | 3.67% |
| 2025-12-04 | 5.68 | 5.95 | 0.28 | 4.94% | 5.49 | 5.95 | 95278 | 5418.83 | 3.02% |
| 2025-12-03 | 5.92 | 5.67 | -0.24 | -4.06% | 5.61 | 5.92 | 115156 | 6558.33 | 3.65% |
| 2025-12-02 | 6.01 | 5.91 | -0.06 | -1.01% | 5.87 | 6.01 | 51460 | 3046.03 | 1.63% |
| 2025-12-01 | 6.03 | 5.97 | -0.11 | -1.81% | 5.95 | 6.10 | 82871 | 4978.17 | 2.63% |
| 2025-11-28 | 6.07 | 6.08 | -0.04 | -0.65% | 5.97 | 6.22 | 84154 | 5119.54 | 2.67% |
| 2025-11-27 | 5.90 | 6.12 | 0.13 | 2.17% | 5.89 | 6.25 | 119562 | 7290.70 | 3.79% |
| 2025-11-26 | 6.00 | 5.99 | -0.12 | -1.96% | 5.95 | 6.24 | 119660 | 7240.76 | 3.79% |
| 2025-11-25 | 6.07 | 6.11 | 0.13 | 2.17% | 5.88 | 6.28 | 149526 | 9141.98 | 4.74% |
| 2025-11-24 | 6.01 | 5.98 | -0.24 | -3.86% | 5.91 | 6.10 | 180578 | 10778.05 | 5.73% |
| 2025-11-21 | 6.44 | 6.22 | -0.33 | -5.04% | 6.22 | 6.48 | 80667 | 5064.81 | 2.56% |
| 2025-11-20 | 6.77 | 6.55 | -0.34 | -4.93% | 6.55 | 6.87 | 79365 | 5259.31 | 2.52% |
| 2025-11-19 | 7.61 | 6.89 | -0.36 | -4.97% | 6.89 | 7.61 | 346757 | 24934.61 | 11.00% |
| 2025-11-18 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 5846 | 423.80 | 0.19% |
| 2025-11-17 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 11538 | 796.09 | 0.37% |
| 2025-11-14 | 6.48 | 6.57 | 0.31 | 4.95% | 6.43 | 6.57 | 53240 | 3477.35 | 1.69% |
| 2025-11-13 | 6.07 | 6.26 | 0.30 | 5.03% | 6.05 | 6.26 | 63404 | 3922.42 | 2.01% |
| 2025-11-12 | 5.92 | 5.96 | 0.05 | 0.85% | 5.75 | 6.19 | 200732 | 12045.04 | 6.37% |
| 2025-11-11 | 5.72 | 5.91 | 0.28 | 4.97% | 5.72 | 5.91 | 136218 | 8002.23 | 4.32% |
| 2025-11-10 | 5.68 | 5.63 | -0.10 | -1.75% | 5.48 | 5.73 | 84079 | 4694.04 | 2.67% |
| 2025-11-07 | 5.72 | 5.73 | 0.11 | 1.96% | 5.64 | 5.86 | 109212 | 6295.33 | 3.46% |
| 2025-11-06 | 5.74 | 5.62 | -0.13 | -2.26% | 5.55 | 5.75 | 77279 | 4350.63 | 2.45% |
| 2025-11-05 | 5.72 | 5.75 | 0.03 | 0.52% | 5.57 | 5.84 | 81853 | 4708.02 | 2.60% |
| 2025-11-04 | 5.88 | 5.72 | -0.17 | -2.89% | 5.65 | 5.91 | 94936 | 5460.88 | 3.01% |
| 2025-11-03 | 5.92 | 5.89 | -0.02 | -0.34% | 5.82 | 5.98 | 50200 | 2958.58 | 1.59% |
| 2025-10-31 | 6.00 | 5.91 | 0.01 | 0.17% | 5.88 | 6.02 | 43428 | 2578.29 | 1.38% |
| 2025-10-30 | 5.82 | 5.90 | 0.01 | 0.17% | 5.82 | 6.06 | 54813 | 3252.99 | 1.74% |
| 2025-10-29 | 6.05 | 5.89 | -0.18 | -2.97% | 5.77 | 6.06 | 72026 | 4234.12 | 2.28% |
| 2025-10-28 | 6.09 | 6.07 | -0.02 | -0.33% | 5.97 | 6.20 | 57116 | 3475.58 | 1.81% |
| 2025-10-27 | 6.25 | 6.09 | -0.26 | -4.09% | 6.06 | 6.34 | 80461 | 4972.59 | 2.55% |
| 2025-10-24 | 6.20 | 6.35 | 0.08 | 1.28% | 6.19 | 6.44 | 48720 | 3058.26 | 1.54% |
| 2025-10-23 | 6.17 | 6.27 | 0.19 | 3.13% | 6.09 | 6.37 | 58839 | 3659.94 | 1.87% |
| 2025-10-22 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.30 | 30066 | 1840.74 | 0.95% |
| 2025-10-21 | 6.09 | 6.07 | -0.13 | -2.10% | 5.99 | 6.15 | 43434 | 2635.41 | 1.38% |
| 2025-10-20 | 6.22 | 6.20 | 0.14 | 2.31% | 6.10 | 6.36 | 69892 | 4377.46 | 2.22% |
| 2025-10-17 | 6.00 | 6.06 | 0.01 | 0.17% | 5.93 | 6.18 | 40120 | 2431.33 | 1.27% |
| 2025-10-16 | 6.22 | 6.05 | -0.01 | -0.17% | 6.03 | 6.30 | 67686 | 4170.46 | 2.15% |
| 2025-10-15 | 5.78 | 6.06 | 0.29 | 5.03% | 5.73 | 6.06 | 46641 | 2782.20 | 1.48% |
| 2025-10-14 | 5.94 | 5.77 | -0.06 | -1.03% | 5.70 | 6.06 | 44720 | 2608.71 | 1.42% |
| 2025-10-13 | 5.73 | 5.83 | -0.18 | -3.00% | 5.72 | 5.91 | 60261 | 3521.86 | 1.91% |
ST瑞和(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。
