| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.49 | 18.90 | -0.79 | -4.01% | 18.84 | 19.65 | 40852 | 7818.77 | 1.38% |
| 2025-04-02 | 19.70 | 19.69 | 0.01 | 0.05% | 19.51 | 20.01 | 19304 | 3811.70 | 0.65% |
| 2025-04-01 | 19.67 | 19.68 | 0.01 | 0.05% | 19.61 | 20.08 | 28132 | 5584.47 | 0.95% |
| 2025-03-31 | 19.86 | 19.67 | -0.38 | -1.90% | 19.23 | 19.99 | 48038 | 9405.76 | 1.62% |
| 2025-03-28 | 20.12 | 20.05 | -0.11 | -0.55% | 20.01 | 20.30 | 21476 | 4325.52 | 0.72% |
| 2025-03-27 | 20.13 | 20.16 | -0.02 | -0.10% | 19.70 | 20.48 | 38012 | 7673.22 | 1.28% |
| 2025-03-26 | 20.17 | 20.18 | -0.03 | -0.15% | 20.15 | 20.62 | 29116 | 5922.82 | 0.98% |
| 2025-03-25 | 20.55 | 20.21 | -0.32 | -1.56% | 20.03 | 20.77 | 28114 | 5702.83 | 0.95% |
| 2025-03-24 | 20.65 | 20.53 | -0.23 | -1.11% | 20.00 | 20.90 | 52498 | 10760.46 | 1.77% |
| 2025-03-21 | 21.80 | 20.76 | -1.27 | -5.76% | 20.74 | 21.93 | 88211 | 18655.64 | 2.97% |
| 2025-03-20 | 22.65 | 22.03 | -0.81 | -3.55% | 21.94 | 22.77 | 64073 | 14225.42 | 2.16% |
| 2025-03-19 | 22.05 | 22.84 | 0.65 | 2.93% | 21.80 | 23.10 | 99011 | 22309.78 | 3.34% |
| 2025-03-18 | 22.35 | 22.19 | 0.20 | 0.91% | 21.88 | 22.40 | 48142 | 10655.70 | 1.62% |
| 2025-03-17 | 22.17 | 21.99 | -0.20 | -0.90% | 21.69 | 22.17 | 57761 | 12643.18 | 1.95% |
| 2025-03-14 | 21.67 | 22.19 | 0.42 | 1.93% | 21.40 | 22.30 | 71931 | 15742.68 | 2.42% |
| 2025-03-13 | 22.77 | 21.77 | -1.15 | -5.02% | 21.61 | 22.88 | 97346 | 21484.31 | 3.28% |
| 2025-03-12 | 22.82 | 22.92 | 0.24 | 1.06% | 22.50 | 23.34 | 98792 | 22673.15 | 3.33% |
| 2025-03-11 | 22.90 | 22.68 | -0.42 | -1.82% | 22.08 | 22.90 | 104454 | 23524.89 | 3.52% |
| 2025-03-10 | 24.00 | 23.10 | -0.94 | -3.91% | 22.80 | 24.35 | 164504 | 38242.34 | 5.54% |
| 2025-03-07 | 22.26 | 24.04 | 2.19 | 10.02% | 22.18 | 24.04 | 140627 | 32969.17 | 4.74% |
| 2025-03-06 | 21.92 | 21.85 | 0.22 | 1.02% | 21.56 | 22.37 | 96967 | 21261.47 | 3.27% |
| 2025-03-05 | 21.30 | 21.63 | 0.28 | 1.31% | 21.07 | 22.15 | 104272 | 22605.86 | 3.51% |
| 2025-03-04 | 19.75 | 21.35 | 1.56 | 7.88% | 19.61 | 21.57 | 166081 | 34553.82 | 5.60% |
| 2025-03-03 | 20.11 | 19.79 | -0.32 | -1.59% | 19.69 | 20.54 | 82376 | 16447.68 | 2.78% |
| 2025-02-28 | 21.27 | 20.11 | -0.93 | -4.42% | 20.01 | 22.32 | 133125 | 27474.31 | 4.49% |
| 2025-02-27 | 21.75 | 21.04 | -0.72 | -3.31% | 20.58 | 22.45 | 139637 | 29609.69 | 4.71% |
| 2025-02-26 | 20.70 | 21.76 | 0.61 | 2.88% | 20.44 | 21.98 | 195019 | 41309.04 | 6.57% |
| 2025-02-25 | 20.03 | 21.15 | 1.16 | 5.80% | 19.85 | 21.55 | 223727 | 46623.84 | 7.54% |
| 2025-02-24 | 19.95 | 19.99 | -0.12 | -0.60% | 19.61 | 20.33 | 95057 | 18946.74 | 3.20% |
| 2025-02-21 | 20.03 | 20.11 | -0.13 | -0.64% | 19.90 | 20.50 | 121487 | 24485.23 | 4.09% |
| 2025-02-20 | 20.00 | 20.24 | 0.24 | 1.20% | 19.20 | 20.32 | 251712 | 49582.80 | 8.48% |
| 2025-02-19 | 18.24 | 20.00 | 1.82 | 10.01% | 18.17 | 20.00 | 225658 | 43714.78 | 7.60% |
| 2025-02-18 | 18.28 | 18.18 | -0.15 | -0.82% | 18.07 | 18.83 | 66410 | 12212.06 | 2.24% |
| 2025-02-17 | 18.30 | 18.33 | -0.01 | -0.05% | 18.16 | 18.48 | 43404 | 7932.83 | 1.46% |
| 2025-02-14 | 18.22 | 18.34 | 0.14 | 0.77% | 18.21 | 18.52 | 50242 | 9224.15 | 1.69% |
| 2025-02-13 | 18.77 | 18.20 | -0.59 | -3.14% | 18.18 | 18.77 | 65082 | 11969.64 | 2.19% |
| 2025-02-12 | 18.31 | 18.79 | 0.33 | 1.79% | 18.24 | 19.28 | 99051 | 18640.68 | 3.34% |
| 2025-02-11 | 18.41 | 18.46 | 0.09 | 0.49% | 18.16 | 18.58 | 69021 | 12715.33 | 2.33% |
| 2025-02-10 | 18.28 | 18.37 | 0.07 | 0.38% | 18.25 | 18.60 | 100873 | 18577.51 | 3.40% |
| 2025-02-07 | 17.60 | 18.30 | 0.86 | 4.93% | 17.60 | 18.99 | 225599 | 41641.75 | 7.60% |
| 2025-02-06 | 16.71 | 17.44 | 0.61 | 3.62% | 16.70 | 17.44 | 60886 | 10494.63 | 2.05% |
| 2025-02-05 | 16.98 | 16.83 | 0.11 | 0.66% | 16.77 | 16.98 | 22405 | 3775.78 | 0.75% |
| 2025-01-27 | 16.92 | 16.72 | -0.22 | -1.30% | 16.72 | 17.13 | 25535 | 4312.81 | 0.86% |
| 2025-01-24 | 16.66 | 16.94 | 0.28 | 1.68% | 16.61 | 16.97 | 31716 | 5329.96 | 1.07% |
| 2025-01-23 | 17.00 | 16.66 | -0.17 | -1.01% | 16.66 | 17.05 | 31732 | 5351.01 | 1.07% |
| 2025-01-22 | 16.74 | 16.83 | 0.04 | 0.24% | 16.59 | 16.94 | 29114 | 4889.16 | 0.98% |
| 2025-01-21 | 16.68 | 16.79 | 0.10 | 0.60% | 16.58 | 16.85 | 27660 | 4626.15 | 0.93% |
| 2025-01-20 | 16.68 | 16.69 | 0.06 | 0.36% | 16.64 | 16.83 | 24375 | 4079.66 | 0.82% |
| 2025-01-17 | 16.61 | 16.63 | -0.06 | -0.36% | 16.51 | 16.77 | 18494 | 3082.18 | 0.62% |
| 2025-01-16 | 16.70 | 16.69 | -0.01 | -0.06% | 16.50 | 16.85 | 39022 | 6511.77 | 1.31% |
| 2025-01-15 | 16.47 | 16.70 | 0.23 | 1.40% | 16.32 | 16.83 | 46645 | 7766.94 | 1.57% |
| 2025-01-14 | 16.07 | 16.47 | 0.47 | 2.94% | 15.95 | 16.50 | 33650 | 5494.03 | 1.13% |
| 2025-01-13 | 15.84 | 16.00 | 0.07 | 0.44% | 15.56 | 16.00 | 19202 | 3040.43 | 0.65% |
| 2025-01-10 | 16.43 | 15.93 | -0.50 | -3.04% | 15.92 | 16.43 | 32686 | 5280.30 | 1.10% |
| 2025-01-09 | 16.17 | 16.43 | 0.20 | 1.23% | 16.11 | 16.56 | 36384 | 5968.66 | 1.23% |
| 2025-01-08 | 16.41 | 16.23 | -0.22 | -1.34% | 15.86 | 16.45 | 37151 | 5998.54 | 1.25% |
| 2025-01-07 | 16.10 | 16.45 | 0.35 | 2.17% | 16.08 | 16.47 | 31434 | 5135.35 | 1.06% |
| 2025-01-06 | 15.97 | 16.10 | 0.15 | 0.94% | 15.80 | 16.18 | 31746 | 5091.91 | 1.07% |
| 2025-01-03 | 16.49 | 15.95 | -0.46 | -2.80% | 15.91 | 16.59 | 40226 | 6500.06 | 1.36% |
| 2025-01-02 | 16.91 | 16.41 | -0.49 | -2.90% | 16.23 | 17.02 | 47260 | 7850.66 | 1.59% |
| 2024-12-31 | 17.52 | 16.90 | -0.56 | -3.21% | 16.81 | 17.52 | 70887 | 12091.07 | 2.39% |
| 2024-12-30 | 17.46 | 17.46 | -0.15 | -0.85% | 17.23 | 17.78 | 32011 | 5606.25 | 1.08% |
| 2024-12-27 | 17.71 | 17.61 | -0.10 | -0.56% | 17.53 | 17.86 | 35990 | 6370.97 | 1.21% |
| 2024-12-26 | 17.33 | 17.71 | 0.40 | 2.31% | 17.24 | 17.82 | 49703 | 8776.52 | 1.67% |
| 2024-12-25 | 17.65 | 17.31 | -0.43 | -2.42% | 17.13 | 17.66 | 51880 | 9020.67 | 1.75% |
| 2024-12-24 | 17.53 | 17.74 | 0.22 | 1.26% | 17.52 | 17.93 | 40633 | 7198.39 | 1.37% |
| 2024-12-23 | 18.17 | 17.52 | -0.56 | -3.10% | 17.45 | 18.17 | 62788 | 11139.74 | 2.12% |
| 2024-12-20 | 18.22 | 18.08 | -0.22 | -1.20% | 18.02 | 18.36 | 62196 | 11311.54 | 2.10% |
| 2024-12-19 | 17.48 | 18.30 | 0.65 | 3.68% | 17.37 | 18.33 | 81221 | 14583.32 | 2.74% |
| 2024-12-18 | 17.48 | 17.65 | 0.18 | 1.03% | 17.27 | 17.81 | 32928 | 5802.23 | 1.11% |
| 2024-12-17 | 17.68 | 17.47 | -0.29 | -1.63% | 17.43 | 18.07 | 53464 | 9478.44 | 1.80% |
| 2024-12-16 | 18.02 | 17.76 | -0.20 | -1.11% | 17.63 | 18.06 | 46490 | 8295.58 | 1.57% |
| 2024-12-13 | 18.41 | 17.96 | -0.62 | -3.34% | 17.95 | 18.49 | 71071 | 12925.72 | 2.39% |
| 2024-12-12 | 18.17 | 18.58 | 0.41 | 2.26% | 18.09 | 18.99 | 117241 | 21815.07 | 3.95% |
| 2024-12-11 | 17.86 | 18.17 | 0.22 | 1.23% | 17.84 | 18.18 | 57507 | 10373.83 | 1.94% |
| 2024-12-10 | 18.42 | 17.95 | -0.08 | -0.44% | 17.89 | 18.56 | 84411 | 15307.04 | 2.84% |
| 2024-12-09 | 17.74 | 18.03 | 0.31 | 1.75% | 17.74 | 18.09 | 67959 | 12186.05 | 2.29% |
| 2024-12-06 | 17.67 | 17.72 | 0.06 | 0.34% | 17.45 | 17.82 | 42838 | 7569.48 | 1.44% |
| 2024-12-05 | 17.33 | 17.66 | 0.31 | 1.79% | 17.23 | 17.78 | 50394 | 8891.96 | 1.70% |
| 2024-12-04 | 17.60 | 17.35 | -0.25 | -1.42% | 17.21 | 17.62 | 33489 | 5832.76 | 1.13% |
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。
