| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.12 | 6.01 | -0.03 | -0.50% | 6.01 | 6.17 | 42892 | 2612.44 | 1.36% |
| 2025-10-09 | 6.20 | 6.04 | -0.26 | -4.13% | 5.99 | 6.26 | 69542 | 4238.25 | 2.21% |
| 2025-09-30 | 6.59 | 6.30 | -0.16 | -2.48% | 6.25 | 6.67 | 98073 | 6311.84 | 3.11% |
| 2025-09-29 | 6.52 | 6.46 | 0.19 | 3.03% | 6.24 | 6.58 | 128063 | 8208.92 | 4.06% |
| 2025-09-26 | 6.16 | 6.27 | 0.30 | 5.03% | 6.09 | 6.27 | 78988 | 4941.56 | 2.50% |
| 2025-09-25 | 5.67 | 5.97 | 0.28 | 4.92% | 5.65 | 5.97 | 54616 | 3236.61 | 1.73% |
| 2025-09-24 | 5.48 | 5.69 | 0.22 | 4.02% | 5.32 | 5.73 | 69833 | 3909.35 | 2.21% |
| 2025-09-23 | 5.75 | 5.47 | -0.29 | -5.03% | 5.47 | 5.76 | 100835 | 5564.58 | 3.20% |
| 2025-09-22 | 6.15 | 5.76 | -0.30 | -4.95% | 5.76 | 6.15 | 157162 | 9340.70 | 4.98% |
| 2025-09-19 | 6.00 | 6.06 | -0.02 | -0.33% | 5.89 | 6.14 | 49522 | 2984.93 | 1.57% |
| 2025-09-18 | 6.06 | 6.08 | 0.04 | 0.66% | 5.95 | 6.16 | 79676 | 4813.29 | 2.53% |
| 2025-09-17 | 6.27 | 6.04 | -0.12 | -1.95% | 6.00 | 6.27 | 78121 | 4739.28 | 2.48% |
| 2025-09-16 | 6.05 | 6.16 | 0.00 | 0.00% | 5.96 | 6.22 | 75921 | 4646.09 | 2.41% |
| 2025-09-15 | 5.99 | 6.16 | 0.20 | 3.36% | 5.99 | 6.26 | 144317 | 8923.13 | 4.58% |
| 2025-09-12 | 6.12 | 5.96 | -0.15 | -2.45% | 5.91 | 6.12 | 107008 | 6387.43 | 3.39% |
| 2025-09-11 | 5.95 | 6.11 | 0.00 | 0.00% | 5.89 | 6.17 | 117196 | 7039.42 | 3.72% |
| 2025-09-10 | 6.62 | 6.11 | -0.29 | -4.53% | 6.08 | 6.65 | 195187 | 12172.27 | 6.19% |
| 2025-09-09 | 6.42 | 6.40 | 0.22 | 3.56% | 6.29 | 6.49 | 198118 | 12722.72 | 6.28% |
| 2025-09-08 | 6.02 | 6.18 | 0.29 | 4.92% | 5.95 | 6.18 | 33215 | 2030.29 | 1.05% |
| 2025-09-05 | 5.91 | 5.89 | -0.01 | -0.17% | 5.79 | 6.10 | 158249 | 9374.28 | 5.02% |
| 2025-09-04 | 6.09 | 5.90 | -0.31 | -4.99% | 5.90 | 6.27 | 184582 | 11073.30 | 5.85% |
| 2025-09-03 | 6.45 | 6.21 | 0.07 | 1.14% | 6.00 | 6.45 | 322702 | 20169.93 | 10.23% |
| 2025-09-02 | 6.14 | 6.14 | 0.29 | 4.96% | 6.14 | 6.14 | 22571 | 1385.86 | 0.72% |
| 2025-09-01 | 5.83 | 5.85 | 0.28 | 5.03% | 5.75 | 5.85 | 32855 | 1917.62 | 1.04% |
| 2025-08-29 | 5.49 | 5.57 | 0.27 | 5.09% | 5.36 | 5.57 | 86218 | 4771.88 | 2.73% |
| 2025-08-28 | 5.18 | 5.30 | -0.05 | -0.93% | 5.18 | 5.52 | 226365 | 12098.66 | 7.18% |
| 2025-08-27 | 5.18 | 5.35 | 0.25 | 4.90% | 5.18 | 5.36 | 172495 | 9169.56 | 5.47% |
| 2025-08-26 | 5.10 | 5.10 | 0.18 | 3.66% | 4.97 | 5.17 | 327506 | 16681.38 | 10.38% |
| 2025-08-25 | 4.87 | 4.92 | 0.23 | 4.90% | 4.77 | 4.92 | 75853 | 3704.32 | 2.41% |
| 2025-08-22 | 4.49 | 4.69 | 0.22 | 4.92% | 4.47 | 4.69 | 149984 | 6926.01 | 4.76% |
| 2025-08-21 | 4.39 | 4.47 | 0.11 | 2.52% | 4.29 | 4.58 | 142089 | 6269.95 | 4.51% |
| 2025-08-20 | 4.30 | 4.36 | 0.08 | 1.87% | 4.26 | 4.37 | 77783 | 3356.44 | 2.47% |
| 2025-08-19 | 4.18 | 4.28 | 0.12 | 2.88% | 4.17 | 4.35 | 112706 | 4823.87 | 3.57% |
| 2025-08-18 | 4.21 | 4.16 | -0.07 | -1.65% | 4.16 | 4.31 | 135082 | 5718.71 | 4.28% |
| 2025-08-15 | 4.24 | 4.23 | -0.04 | -0.94% | 4.23 | 4.36 | 138538 | 5934.64 | 4.39% |
| 2025-08-14 | 4.27 | 4.27 | 0.05 | 1.18% | 4.25 | 4.43 | 235422 | 10246.16 | 7.46% |
| 2025-08-13 | 4.22 | 4.22 | 0.01 | 0.24% | 4.17 | 4.30 | 126219 | 5336.75 | 4.00% |
| 2025-08-12 | 4.11 | 4.21 | 0.10 | 2.43% | 4.11 | 4.23 | 125421 | 5248.97 | 3.98% |
| 2025-08-11 | 4.10 | 4.11 | 0.04 | 0.98% | 4.02 | 4.14 | 113182 | 4618.44 | 3.59% |
| 2025-08-08 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 88022 | 3577.22 | 2.79% |
| 2025-08-07 | 3.98 | 4.08 | 0.09 | 2.26% | 3.95 | 4.16 | 156138 | 6321.08 | 4.95% |
| 2025-08-06 | 3.87 | 3.99 | 0.13 | 3.37% | 3.85 | 4.01 | 152164 | 6018.67 | 4.82% |
| 2025-08-05 | 3.84 | 3.86 | 0.03 | 0.78% | 3.81 | 3.88 | 77022 | 2963.86 | 2.44% |
| 2025-08-04 | 3.83 | 3.83 | -0.03 | -0.78% | 3.81 | 3.89 | 73184 | 2810.00 | 2.32% |
| 2025-08-01 | 3.80 | 3.86 | 0.07 | 1.85% | 3.80 | 3.87 | 53279 | 2043.67 | 1.69% |
| 2025-07-31 | 3.84 | 3.79 | -0.07 | -1.81% | 3.74 | 3.86 | 79642 | 3027.64 | 2.53% |
| 2025-07-30 | 3.92 | 3.86 | -0.06 | -1.53% | 3.80 | 3.92 | 76079 | 2929.92 | 2.41% |
| 2025-07-29 | 3.99 | 3.92 | -0.05 | -1.26% | 3.87 | 4.00 | 123771 | 4859.93 | 3.92% |
| 2025-07-28 | 3.86 | 3.97 | 0.09 | 2.32% | 3.86 | 4.05 | 153869 | 6093.87 | 4.88% |
| 2025-07-25 | 3.81 | 3.88 | 0.06 | 1.57% | 3.81 | 3.92 | 87543 | 3393.40 | 2.78% |
| 2025-07-24 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.86 | 103421 | 3952.33 | 3.28% |
| 2025-07-23 | 3.75 | 3.78 | 0.01 | 0.27% | 3.73 | 3.79 | 98106 | 3701.46 | 3.11% |
| 2025-07-22 | 3.89 | 3.77 | -0.14 | -3.58% | 3.76 | 3.89 | 174784 | 6645.45 | 5.54% |
| 2025-07-21 | 4.07 | 3.91 | -0.19 | -4.63% | 3.90 | 4.07 | 211303 | 8358.47 | 6.70% |
| 2025-07-18 | 4.06 | 4.10 | 0.02 | 0.49% | 3.99 | 4.14 | 139248 | 5654.27 | 4.42% |
| 2025-07-17 | 4.11 | 4.08 | -0.08 | -1.92% | 4.05 | 4.12 | 123840 | 5052.44 | 3.93% |
| 2025-07-16 | 4.01 | 4.16 | 0.12 | 2.97% | 4.01 | 4.20 | 137385 | 5645.10 | 4.36% |
| 2025-07-15 | 4.05 | 4.04 | 0.01 | 0.25% | 3.97 | 4.06 | 101559 | 4076.49 | 3.22% |
| 2025-07-14 | 3.98 | 4.03 | 0.03 | 0.75% | 3.96 | 4.04 | 69642 | 2789.60 | 2.21% |
| 2025-07-11 | 4.05 | 4.00 | -0.06 | -1.48% | 3.92 | 4.06 | 154804 | 6160.15 | 4.91% |
| 2025-07-10 | 4.14 | 4.06 | -0.10 | -2.40% | 4.04 | 4.24 | 149831 | 6165.46 | 4.75% |
| 2025-07-09 | 4.17 | 4.16 | -0.03 | -0.72% | 4.07 | 4.21 | 129910 | 5369.68 | 4.12% |
| 2025-07-08 | 4.12 | 4.19 | 0.04 | 0.96% | 4.09 | 4.24 | 156676 | 6536.85 | 4.97% |
| 2025-07-07 | 4.01 | 4.15 | 0.16 | 4.01% | 3.99 | 4.19 | 232409 | 9568.42 | 7.37% |
| 2025-07-04 | 3.93 | 3.99 | 0.03 | 0.76% | 3.91 | 4.02 | 119459 | 4745.61 | 3.79% |
| 2025-07-03 | 4.02 | 3.96 | -0.07 | -1.74% | 3.92 | 4.08 | 177672 | 7121.92 | 5.63% |
| 2025-07-02 | 3.96 | 4.03 | 0.07 | 1.77% | 3.94 | 4.11 | 208356 | 8423.64 | 6.61% |
| 2025-07-01 | 3.87 | 3.96 | 0.09 | 2.33% | 3.87 | 3.99 | 183904 | 7239.96 | 5.83% |
| 2025-06-30 | 3.80 | 3.87 | 0.07 | 1.84% | 3.75 | 3.89 | 126798 | 4849.59 | 4.02% |
| 2025-06-27 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 89956 | 3419.15 | 2.85% |
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。
