| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 16.75 | 16.79 | 0.01 | 0.06% | 16.71 | 16.98 | 41036 | 6911.56 | 1.38% |
| 2025-07-31 | 16.99 | 16.78 | -0.25 | -1.47% | 16.70 | 17.16 | 49000 | 8299.93 | 1.65% |
| 2025-07-30 | 17.09 | 17.03 | -0.10 | -0.58% | 16.91 | 17.29 | 45107 | 7699.76 | 1.52% |
| 2025-07-29 | 17.10 | 17.13 | -0.03 | -0.17% | 16.91 | 17.13 | 47832 | 8143.87 | 1.61% |
| 2025-07-28 | 17.21 | 17.16 | -0.03 | -0.17% | 17.08 | 17.25 | 43831 | 7519.23 | 1.48% |
| 2025-07-25 | 17.14 | 17.19 | 0.06 | 0.35% | 17.10 | 17.23 | 35949 | 6170.17 | 1.21% |
| 2025-07-24 | 16.94 | 17.13 | 0.19 | 1.12% | 16.94 | 17.28 | 54344 | 9318.06 | 1.83% |
| 2025-07-23 | 17.05 | 16.94 | -0.12 | -0.70% | 16.94 | 17.10 | 31661 | 5386.70 | 1.07% |
| 2025-07-22 | 17.05 | 17.06 | -0.04 | -0.23% | 16.95 | 17.17 | 44385 | 7568.44 | 1.49% |
| 2025-07-21 | 17.05 | 17.10 | 0.08 | 0.47% | 16.96 | 17.14 | 44049 | 7508.40 | 1.48% |
| 2025-07-18 | 17.11 | 17.02 | -0.06 | -0.35% | 16.96 | 17.17 | 49551 | 8451.48 | 1.67% |
| 2025-07-17 | 16.96 | 17.08 | 0.12 | 0.71% | 16.90 | 17.16 | 89223 | 15215.26 | 3.00% |
| 2025-07-16 | 16.75 | 16.96 | 0.24 | 1.44% | 16.67 | 17.05 | 63236 | 10697.69 | 2.13% |
| 2025-07-15 | 16.83 | 16.72 | -0.12 | -0.71% | 16.49 | 16.84 | 58667 | 9769.53 | 1.98% |
| 2025-07-14 | 16.48 | 16.84 | 0.36 | 2.18% | 16.41 | 16.88 | 81604 | 13639.40 | 2.75% |
| 2025-07-11 | 16.31 | 16.48 | 0.09 | 0.55% | 16.23 | 16.56 | 67469 | 11056.52 | 2.27% |
| 2025-07-10 | 16.55 | 16.39 | 0.12 | 0.74% | 16.28 | 16.75 | 77343 | 12713.14 | 2.60% |
| 2025-07-09 | 16.40 | 16.27 | -0.07 | -0.43% | 16.25 | 16.44 | 47014 | 7670.77 | 1.58% |
| 2025-07-08 | 16.20 | 16.34 | 0.11 | 0.68% | 16.19 | 16.50 | 59711 | 9793.98 | 2.01% |
| 2025-07-07 | 16.31 | 16.23 | -0.12 | -0.73% | 16.16 | 16.35 | 23743 | 3855.46 | 0.80% |
| 2025-07-04 | 16.61 | 16.35 | -0.25 | -1.51% | 16.31 | 16.61 | 41455 | 6814.69 | 1.40% |
| 2025-07-03 | 16.40 | 16.60 | 0.20 | 1.22% | 16.40 | 16.65 | 38380 | 6348.00 | 1.29% |
| 2025-07-02 | 16.48 | 16.40 | -0.16 | -0.97% | 16.32 | 16.53 | 28450 | 4661.94 | 0.96% |
| 2025-07-01 | 16.55 | 16.56 | -0.06 | -0.36% | 16.35 | 16.60 | 29498 | 4865.59 | 0.99% |
| 2025-06-30 | 16.45 | 16.62 | 0.20 | 1.22% | 16.42 | 16.62 | 35750 | 5906.59 | 1.20% |
| 2025-06-27 | 16.34 | 16.42 | 0.23 | 1.42% | 16.26 | 16.53 | 44123 | 7233.01 | 1.49% |
| 2025-06-26 | 16.49 | 16.19 | -0.27 | -1.64% | 16.18 | 16.55 | 47524 | 7768.02 | 1.60% |
| 2025-06-25 | 16.35 | 16.46 | 0.12 | 0.73% | 16.15 | 16.50 | 59703 | 9755.08 | 2.01% |
| 2025-06-24 | 15.91 | 16.34 | 0.50 | 3.16% | 15.91 | 16.47 | 70857 | 11567.16 | 2.39% |
| 2025-06-23 | 15.63 | 15.84 | 0.09 | 0.57% | 15.50 | 15.91 | 45891 | 7234.47 | 1.55% |
| 2025-06-20 | 16.32 | 15.75 | -0.58 | -3.55% | 15.73 | 16.48 | 80378 | 12817.71 | 2.71% |
| 2025-06-19 | 15.98 | 16.33 | 0.28 | 1.74% | 15.89 | 17.01 | 118993 | 19632.12 | 4.01% |
| 2025-06-18 | 15.86 | 16.05 | 0.13 | 0.82% | 15.80 | 16.07 | 22978 | 3664.86 | 0.77% |
| 2025-06-17 | 16.05 | 15.92 | -0.12 | -0.75% | 15.77 | 16.13 | 33020 | 5266.00 | 1.11% |
| 2025-06-16 | 15.90 | 16.04 | 0.04 | 0.25% | 15.85 | 16.10 | 22651 | 3623.48 | 0.76% |
| 2025-06-13 | 16.35 | 16.00 | -0.33 | -2.02% | 15.96 | 16.35 | 39336 | 6331.41 | 1.32% |
| 2025-06-12 | 16.33 | 16.33 | -0.01 | -0.06% | 16.22 | 16.76 | 42104 | 6928.67 | 1.42% |
| 2025-06-11 | 16.19 | 16.34 | 0.20 | 1.24% | 16.14 | 16.46 | 32545 | 5325.48 | 1.10% |
| 2025-06-10 | 16.44 | 16.14 | -0.30 | -1.82% | 15.91 | 16.45 | 40943 | 6625.65 | 1.38% |
| 2025-06-09 | 16.46 | 16.44 | -0.02 | -0.12% | 16.26 | 16.74 | 53783 | 8851.77 | 1.81% |
| 2025-06-06 | 16.64 | 16.46 | -0.17 | -1.02% | 16.38 | 16.64 | 27401 | 4503.99 | 0.92% |
| 2025-06-05 | 16.41 | 16.63 | 0.22 | 1.34% | 16.26 | 16.66 | 26471 | 4379.84 | 0.89% |
| 2025-06-04 | 16.50 | 16.41 | 0.07 | 0.43% | 16.37 | 16.62 | 22327 | 3680.26 | 0.75% |
| 2025-06-03 | 16.20 | 16.34 | 0.03 | 0.18% | 16.12 | 16.49 | 25256 | 4127.86 | 0.85% |
| 2025-05-30 | 16.84 | 16.31 | -0.59 | -3.49% | 16.25 | 16.90 | 46849 | 7705.29 | 1.58% |
| 2025-05-29 | 16.66 | 16.90 | 0.25 | 1.50% | 16.62 | 17.01 | 28630 | 4837.20 | 0.96% |
| 2025-05-28 | 16.92 | 16.95 | 0.02 | 0.12% | 16.91 | 17.15 | 22660 | 3850.42 | 0.76% |
| 2025-05-27 | 17.25 | 16.93 | -0.33 | -1.91% | 16.86 | 17.25 | 35818 | 6078.46 | 1.21% |
| 2025-05-26 | 17.15 | 17.26 | 0.01 | 0.06% | 17.07 | 17.41 | 27318 | 4708.97 | 0.92% |
| 2025-05-23 | 17.50 | 17.25 | -0.21 | -1.20% | 17.12 | 17.52 | 41049 | 7107.65 | 1.38% |
| 2025-05-22 | 17.60 | 17.46 | -0.28 | -1.58% | 17.40 | 17.95 | 41853 | 7377.90 | 1.41% |
| 2025-05-21 | 18.10 | 17.74 | -0.36 | -1.99% | 17.68 | 18.30 | 52622 | 9370.11 | 1.77% |
| 2025-05-20 | 17.60 | 18.10 | 0.58 | 3.31% | 17.55 | 18.58 | 89826 | 16350.02 | 3.02% |
| 2025-05-19 | 17.81 | 17.52 | -0.26 | -1.46% | 17.32 | 17.85 | 43330 | 7582.63 | 1.46% |
| 2025-05-16 | 17.36 | 17.78 | 0.43 | 2.48% | 17.20 | 18.05 | 69389 | 12283.14 | 2.34% |
| 2025-05-15 | 17.77 | 17.35 | -0.41 | -2.31% | 17.13 | 17.77 | 52787 | 9204.05 | 1.78% |
| 2025-05-14 | 18.20 | 17.76 | -0.52 | -2.84% | 17.70 | 18.35 | 71778 | 12847.29 | 2.42% |
| 2025-05-13 | 18.50 | 18.28 | -0.04 | -0.22% | 18.23 | 18.61 | 43587 | 8011.50 | 1.47% |
| 2025-05-12 | 18.51 | 18.32 | 0.04 | 0.22% | 18.13 | 18.65 | 62854 | 11509.48 | 2.12% |
| 2025-05-09 | 18.91 | 18.28 | -0.63 | -3.33% | 18.25 | 18.96 | 79252 | 14622.62 | 2.67% |
| 2025-05-08 | 17.85 | 18.91 | 0.96 | 5.35% | 17.82 | 19.37 | 126406 | 23968.00 | 4.26% |
| 2025-05-07 | 17.94 | 17.95 | 0.05 | 0.28% | 17.77 | 18.18 | 70337 | 12604.98 | 2.37% |
| 2025-05-06 | 17.40 | 17.90 | 0.55 | 3.17% | 17.21 | 18.19 | 111074 | 19604.62 | 3.74% |
| 2025-04-30 | 16.18 | 17.35 | 1.17 | 7.23% | 16.17 | 17.80 | 167476 | 28770.39 | 5.64% |
| 2025-04-29 | 16.04 | 16.18 | 0.09 | 0.56% | 15.77 | 16.36 | 33309 | 5392.14 | 1.12% |
| 2025-04-28 | 16.25 | 16.09 | -0.16 | -0.98% | 15.96 | 16.26 | 40100 | 6449.20 | 1.35% |
| 2025-04-25 | 16.00 | 16.25 | -0.43 | -2.58% | 15.63 | 16.49 | 119870 | 19187.34 | 4.04% |
| 2025-04-24 | 16.63 | 16.68 | 0.05 | 0.30% | 16.48 | 17.15 | 61597 | 10333.44 | 2.08% |
| 2025-04-23 | 16.28 | 16.63 | 0.50 | 3.10% | 16.14 | 16.83 | 72389 | 12010.86 | 2.44% |
| 2025-04-22 | 16.06 | 16.13 | -0.01 | -0.06% | 16.01 | 16.24 | 38940 | 6273.05 | 1.31% |
| 2025-04-21 | 16.04 | 16.14 | 0.29 | 1.83% | 15.80 | 16.14 | 43537 | 6965.41 | 1.47% |
| 2025-04-18 | 15.74 | 15.85 | 0.14 | 0.89% | 15.59 | 15.86 | 24214 | 3813.22 | 0.82% |
| 2025-04-17 | 15.80 | 15.71 | -0.16 | -1.01% | 15.68 | 16.04 | 42889 | 6805.28 | 1.45% |
| 2025-04-16 | 16.32 | 15.87 | -0.43 | -2.64% | 15.61 | 16.32 | 44655 | 7109.80 | 1.50% |
| 2025-04-15 | 16.21 | 16.30 | 0.09 | 0.56% | 16.08 | 16.47 | 38693 | 6292.97 | 1.30% |
| 2025-04-14 | 16.71 | 16.21 | 0.22 | 1.38% | 16.11 | 16.79 | 57751 | 9449.26 | 1.95% |
| 2025-04-11 | 15.48 | 15.99 | 0.22 | 1.40% | 15.40 | 16.16 | 64896 | 10353.11 | 2.19% |
| 2025-04-10 | 15.80 | 15.77 | 0.60 | 3.96% | 15.69 | 16.42 | 93547 | 15015.70 | 3.15% |
| 2025-04-09 | 15.12 | 15.17 | -0.21 | -1.37% | 13.88 | 15.33 | 127454 | 18846.17 | 4.29% |
| 2025-04-08 | 16.20 | 15.38 | -1.63 | -9.58% | 15.31 | 16.60 | 136973 | 21212.71 | 4.62% |
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。
