| 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 | 23.68 | 24.09 | 0.72 | 3.08% | 23.00 | 24.16 | 88078 | 20877.79 | 2.97% |
| 2026-02-02 | 23.74 | 23.37 | -0.60 | -2.50% | 23.33 | 24.49 | 62573 | 14961.73 | 2.11% |
| 2026-01-30 | 23.30 | 23.97 | 0.34 | 1.44% | 23.25 | 24.17 | 63475 | 15105.27 | 2.14% |
| 2026-01-29 | 24.40 | 23.63 | -0.74 | -3.04% | 23.36 | 24.58 | 85512 | 20298.33 | 2.88% |
| 2026-01-28 | 24.99 | 24.37 | -0.77 | -3.06% | 24.37 | 25.39 | 90156 | 22294.48 | 3.04% |
| 2026-01-27 | 24.46 | 25.14 | 0.44 | 1.78% | 24.46 | 25.99 | 98268 | 24836.83 | 3.31% |
| 2026-01-26 | 24.65 | 24.70 | 0.29 | 1.19% | 24.12 | 25.30 | 111095 | 27372.14 | 3.74% |
| 2026-01-23 | 25.50 | 24.41 | -1.15 | -4.50% | 24.19 | 25.56 | 206966 | 51191.73 | 6.97% |
| 2026-01-22 | 23.90 | 25.56 | 2.28 | 9.79% | 23.56 | 25.61 | 269450 | 66860.06 | 9.07% |
| 2026-01-21 | 22.30 | 23.28 | 0.76 | 3.37% | 21.88 | 23.55 | 129272 | 29448.57 | 4.35% |
| 2026-01-20 | 23.45 | 22.52 | -1.04 | -4.41% | 22.23 | 23.67 | 86764 | 19826.95 | 2.92% |
| 2026-01-19 | 23.60 | 23.56 | -0.03 | -0.13% | 23.06 | 23.99 | 81818 | 19210.74 | 2.76% |
| 2026-01-16 | 23.75 | 23.59 | -0.02 | -0.08% | 23.46 | 23.89 | 40210 | 9523.22 | 1.35% |
| 2026-01-15 | 23.25 | 23.61 | 0.15 | 0.64% | 23.22 | 23.79 | 48282 | 11379.02 | 1.63% |
| 2026-01-14 | 24.04 | 23.46 | -0.61 | -2.53% | 23.08 | 24.32 | 75576 | 17822.46 | 2.55% |
| 2026-01-13 | 24.83 | 24.07 | -0.85 | -3.41% | 23.92 | 24.83 | 75268 | 18260.15 | 2.53% |
| 2026-01-12 | 23.79 | 24.92 | 0.80 | 3.32% | 23.60 | 24.99 | 114753 | 27947.80 | 3.86% |
| 2026-01-09 | 24.42 | 24.12 | -0.46 | -1.87% | 23.71 | 24.79 | 79735 | 19235.00 | 2.69% |
| 2026-01-08 | 24.68 | 24.58 | -0.13 | -0.53% | 24.26 | 24.79 | 55682 | 13637.17 | 1.88% |
| 2026-01-07 | 23.97 | 24.71 | 0.71 | 2.96% | 23.97 | 24.90 | 78620 | 19356.07 | 2.65% |
| 2026-01-06 | 23.84 | 24.00 | 0.23 | 0.97% | 23.50 | 24.56 | 78300 | 18800.91 | 2.64% |
| 2026-01-05 | 23.61 | 23.77 | 0.17 | 0.72% | 23.31 | 24.14 | 63024 | 14908.14 | 2.12% |
| 2025-12-31 | 24.28 | 23.60 | -0.64 | -2.64% | 23.44 | 24.50 | 96979 | 23016.44 | 3.27% |
| 2025-12-30 | 22.91 | 24.24 | 1.15 | 4.98% | 22.74 | 24.50 | 117038 | 28111.49 | 3.94% |
| 2025-12-29 | 23.51 | 23.09 | 0.04 | 0.17% | 21.71 | 23.88 | 122165 | 27901.39 | 4.11% |
| 2025-12-26 | 22.88 | 23.05 | 0.12 | 0.52% | 22.44 | 23.25 | 72783 | 16677.19 | 2.45% |
| 2025-12-25 | 22.43 | 22.93 | 0.52 | 2.32% | 22.18 | 23.18 | 71500 | 16231.44 | 2.41% |
| 2025-12-24 | 22.34 | 22.41 | 0.07 | 0.31% | 22.01 | 22.62 | 60607 | 13512.54 | 2.04% |
| 2025-12-23 | 21.71 | 22.34 | 0.62 | 2.85% | 21.69 | 22.99 | 110414 | 24768.97 | 3.72% |
| 2025-12-22 | 21.21 | 21.72 | 0.73 | 3.48% | 21.01 | 21.72 | 52365 | 11225.46 | 1.76% |
| 2025-12-19 | 21.19 | 20.99 | -0.05 | -0.24% | 20.76 | 21.28 | 51348 | 10779.27 | 1.73% |
| 2025-12-18 | 21.32 | 21.04 | -0.32 | -1.50% | 21.00 | 21.52 | 50455 | 10688.32 | 1.70% |
| 2025-12-17 | 20.79 | 21.36 | 0.57 | 2.74% | 20.28 | 21.43 | 97938 | 20463.13 | 3.30% |
| 2025-12-16 | 21.25 | 20.79 | -0.47 | -2.21% | 20.67 | 21.46 | 60386 | 12638.45 | 2.03% |
| 2025-12-15 | 21.24 | 21.26 | -0.50 | -2.30% | 21.10 | 21.66 | 92563 | 19788.73 | 3.12% |
| 2025-12-12 | 20.73 | 21.76 | 1.03 | 4.97% | 20.61 | 21.80 | 115375 | 24725.89 | 3.89% |
| 2025-12-11 | 20.89 | 20.73 | -0.01 | -0.05% | 20.72 | 21.48 | 95021 | 19921.47 | 3.20% |
| 2025-12-10 | 20.35 | 20.74 | 0.34 | 1.67% | 20.00 | 20.85 | 100588 | 20661.55 | 3.39% |
| 2025-12-09 | 20.73 | 20.40 | -0.15 | -0.73% | 20.18 | 20.79 | 60621 | 12337.45 | 2.04% |
| 2025-12-08 | 20.09 | 20.55 | 0.54 | 2.70% | 19.74 | 20.77 | 78833 | 16091.84 | 2.65% |
| 2025-12-05 | 19.62 | 20.01 | 0.33 | 1.68% | 19.51 | 20.20 | 66212 | 13217.77 | 2.23% |
| 2025-12-04 | 20.50 | 19.68 | -0.54 | -2.67% | 19.60 | 20.95 | 82505 | 16532.48 | 2.78% |
| 2025-12-03 | 19.59 | 20.22 | 0.68 | 3.48% | 19.37 | 20.35 | 135755 | 27156.49 | 4.57% |
| 2025-12-02 | 19.66 | 19.54 | -0.22 | -1.11% | 19.52 | 19.75 | 46449 | 9105.31 | 1.56% |
| 2025-12-01 | 19.80 | 19.76 | -0.02 | -0.10% | 19.52 | 19.87 | 81612 | 16083.02 | 2.75% |
| 2025-11-28 | 19.10 | 19.78 | 0.68 | 3.56% | 19.00 | 19.95 | 148479 | 29088.47 | 5.00% |
| 2025-11-27 | 19.10 | 19.10 | -0.02 | -0.10% | 18.88 | 19.43 | 64011 | 12268.14 | 2.16% |
| 2025-11-26 | 19.25 | 19.12 | -0.29 | -1.49% | 18.95 | 19.32 | 73331 | 14007.36 | 2.47% |
| 2025-11-25 | 18.88 | 19.41 | 0.73 | 3.91% | 18.72 | 19.45 | 145621 | 28089.87 | 4.90% |
| 2025-11-24 | 18.95 | 18.68 | -0.26 | -1.37% | 18.21 | 19.29 | 107480 | 20031.18 | 3.62% |
| 2025-11-21 | 18.40 | 18.94 | 0.41 | 2.21% | 18.33 | 19.58 | 130522 | 24900.02 | 4.40% |
| 2025-11-20 | 18.39 | 18.53 | 0.31 | 1.70% | 18.24 | 18.95 | 61084 | 11327.83 | 2.06% |
| 2025-11-19 | 18.06 | 18.22 | -0.05 | -0.27% | 18.06 | 18.58 | 39471 | 7218.56 | 1.33% |
| 2025-11-18 | 18.18 | 18.27 | 0.09 | 0.50% | 18.10 | 18.50 | 26427 | 4827.76 | 0.89% |
| 2025-11-17 | 18.05 | 18.18 | 0.12 | 0.66% | 17.90 | 18.26 | 29224 | 5305.74 | 0.98% |
| 2025-11-14 | 18.15 | 18.06 | -0.14 | -0.77% | 18.02 | 18.25 | 20019 | 3632.05 | 0.67% |
| 2025-11-13 | 18.22 | 18.20 | 0.00 | 0.00% | 18.03 | 18.30 | 18315 | 3332.88 | 0.62% |
| 2025-11-12 | 18.20 | 18.20 | -0.01 | -0.05% | 18.03 | 18.23 | 20917 | 3789.31 | 0.70% |
| 2025-11-11 | 18.39 | 18.21 | -0.22 | -1.19% | 18.14 | 18.51 | 27009 | 4947.33 | 0.91% |
| 2025-11-10 | 18.44 | 18.43 | -0.01 | -0.05% | 18.37 | 18.57 | 19738 | 3634.89 | 0.66% |
| 2025-11-07 | 18.62 | 18.44 | -0.14 | -0.75% | 18.44 | 18.65 | 22151 | 4100.74 | 0.75% |
| 2025-11-06 | 18.54 | 18.58 | 0.04 | 0.22% | 18.35 | 18.79 | 28944 | 5376.42 | 0.97% |
| 2025-11-05 | 18.50 | 18.54 | -0.07 | -0.38% | 18.38 | 18.65 | 21597 | 3997.33 | 0.73% |
| 2025-11-04 | 18.54 | 18.61 | -0.04 | -0.21% | 18.46 | 18.71 | 27090 | 5037.74 | 0.91% |
| 2025-11-03 | 18.35 | 18.65 | 0.30 | 1.63% | 18.35 | 18.67 | 32004 | 5934.05 | 1.08% |
| 2025-10-31 | 18.29 | 18.35 | 0.06 | 0.33% | 18.24 | 18.53 | 23019 | 4229.26 | 0.78% |
| 2025-10-30 | 18.69 | 18.29 | -0.45 | -2.40% | 18.23 | 18.75 | 37611 | 6902.28 | 1.27% |
| 2025-10-29 | 18.55 | 18.74 | 0.09 | 0.48% | 18.45 | 19.17 | 51449 | 9684.25 | 1.73% |
| 2025-10-28 | 18.40 | 18.65 | 0.24 | 1.30% | 18.35 | 18.85 | 54039 | 10080.02 | 1.82% |
| 2025-10-27 | 18.71 | 18.41 | -0.23 | -1.23% | 18.29 | 18.80 | 40841 | 7543.89 | 1.38% |
| 2025-10-24 | 17.97 | 18.64 | 0.69 | 3.84% | 17.97 | 18.98 | 55783 | 10377.01 | 1.88% |
| 2025-10-23 | 17.86 | 17.95 | 0.10 | 0.56% | 17.62 | 18.03 | 22205 | 3951.51 | 0.75% |
| 2025-10-22 | 17.87 | 17.85 | -0.01 | -0.06% | 17.71 | 17.94 | 21581 | 3850.22 | 0.73% |
| 2025-10-21 | 17.91 | 17.86 | 0.02 | 0.11% | 17.82 | 18.05 | 26726 | 4786.50 | 0.90% |
| 2025-10-20 | 17.80 | 17.84 | 0.16 | 0.90% | 17.70 | 17.99 | 24965 | 4457.35 | 0.84% |
| 2025-10-17 | 18.27 | 17.68 | -0.62 | -3.39% | 17.67 | 18.30 | 37791 | 6781.03 | 1.27% |
| 2025-10-16 | 18.80 | 18.30 | -0.50 | -2.66% | 18.29 | 18.80 | 36167 | 6686.31 | 1.22% |
| 2025-10-15 | 18.70 | 18.80 | 0.20 | 1.08% | 18.40 | 18.81 | 29563 | 5524.83 | 1.00% |
| 2025-10-14 | 19.02 | 18.60 | -0.40 | -2.11% | 18.50 | 19.13 | 57161 | 10695.62 | 1.92% |
| 2025-10-13 | 18.60 | 19.00 | -0.07 | -0.37% | 17.87 | 19.06 | 55149 | 10281.09 | 1.86% |
兴瑞科技(002937)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。
