| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 19.60 | 19.07 | -0.61 | -3.10% | 19.04 | 19.60 | 67935 | 13075.17 | 2.29% |
| 2025-10-09 | 19.17 | 19.68 | 0.54 | 2.82% | 19.16 | 20.19 | 118092 | 23470.80 | 3.98% |
| 2025-09-30 | 18.73 | 19.14 | 0.52 | 2.79% | 18.59 | 19.17 | 51264 | 9712.88 | 1.73% |
| 2025-09-29 | 18.96 | 18.72 | -0.25 | -1.32% | 18.63 | 19.08 | 40500 | 7596.39 | 1.36% |
| 2025-09-26 | 19.10 | 18.97 | -0.23 | -1.20% | 18.83 | 19.25 | 42734 | 8154.16 | 1.44% |
| 2025-09-25 | 18.87 | 19.20 | 0.25 | 1.32% | 18.73 | 19.29 | 65898 | 12568.02 | 2.22% |
| 2025-09-24 | 18.65 | 18.95 | 0.21 | 1.12% | 18.51 | 18.95 | 37266 | 7014.75 | 1.25% |
| 2025-09-23 | 18.50 | 18.74 | 0.15 | 0.81% | 18.25 | 18.74 | 45856 | 8454.50 | 1.54% |
| 2025-09-22 | 18.90 | 18.59 | -0.32 | -1.69% | 18.43 | 18.95 | 38824 | 7241.80 | 1.31% |
| 2025-09-19 | 18.75 | 18.91 | 0.07 | 0.37% | 18.65 | 18.97 | 42006 | 7903.73 | 1.41% |
| 2025-09-18 | 19.09 | 18.84 | -0.23 | -1.21% | 18.62 | 19.30 | 63126 | 11993.30 | 2.13% |
| 2025-09-17 | 19.18 | 19.07 | -0.09 | -0.47% | 19.05 | 19.34 | 62408 | 11979.89 | 2.10% |
| 2025-09-16 | 18.82 | 19.16 | 0.40 | 2.13% | 18.61 | 19.17 | 55148 | 10439.99 | 1.86% |
| 2025-09-15 | 18.91 | 18.76 | -0.21 | -1.11% | 18.68 | 18.98 | 32215 | 6061.72 | 1.08% |
| 2025-09-12 | 19.09 | 18.97 | -0.22 | -1.15% | 18.91 | 19.15 | 36529 | 6946.43 | 1.23% |
| 2025-09-11 | 18.58 | 19.19 | 0.57 | 3.06% | 18.48 | 19.26 | 66999 | 12715.17 | 2.26% |
| 2025-09-10 | 18.93 | 18.62 | -0.31 | -1.64% | 18.60 | 19.02 | 40631 | 7611.95 | 1.37% |
| 2025-09-09 | 19.51 | 18.93 | -0.72 | -3.66% | 18.82 | 19.52 | 70807 | 13489.81 | 2.38% |
| 2025-09-08 | 19.23 | 19.65 | 0.49 | 2.56% | 19.16 | 20.03 | 108970 | 21410.22 | 3.67% |
| 2025-09-05 | 18.69 | 19.16 | 0.39 | 2.08% | 18.50 | 19.17 | 63361 | 11996.58 | 2.13% |
| 2025-09-04 | 18.80 | 18.77 | 0.07 | 0.37% | 18.52 | 19.19 | 70005 | 13173.99 | 2.36% |
| 2025-09-03 | 18.78 | 18.70 | -0.14 | -0.74% | 18.42 | 18.89 | 55137 | 10274.78 | 1.86% |
| 2025-09-02 | 19.41 | 18.84 | -0.52 | -2.69% | 18.50 | 19.41 | 81561 | 15402.71 | 2.75% |
| 2025-09-01 | 18.69 | 19.36 | 0.71 | 3.81% | 18.64 | 19.62 | 121562 | 23458.33 | 4.09% |
| 2025-08-29 | 18.83 | 18.65 | -0.12 | -0.64% | 18.46 | 18.88 | 66690 | 12404.44 | 2.25% |
| 2025-08-28 | 18.51 | 18.77 | 0.08 | 0.43% | 17.91 | 18.81 | 107595 | 19876.04 | 3.62% |
| 2025-08-27 | 19.27 | 18.69 | -0.62 | -3.21% | 18.65 | 19.39 | 108481 | 20760.21 | 3.65% |
| 2025-08-26 | 19.16 | 19.31 | 0.10 | 0.52% | 19.05 | 19.39 | 73320 | 14139.99 | 2.47% |
| 2025-08-25 | 19.44 | 19.21 | -0.11 | -0.57% | 19.12 | 19.46 | 88128 | 16962.14 | 2.97% |
| 2025-08-22 | 19.22 | 19.32 | -0.04 | -0.21% | 19.20 | 19.51 | 78339 | 15132.97 | 2.64% |
| 2025-08-21 | 19.67 | 19.36 | -0.30 | -1.53% | 19.20 | 19.72 | 95287 | 18515.52 | 3.21% |
| 2025-08-20 | 19.88 | 19.66 | -0.37 | -1.85% | 19.52 | 20.00 | 122197 | 24073.97 | 4.12% |
| 2025-08-19 | 20.14 | 20.03 | -0.12 | -0.60% | 19.55 | 20.31 | 136383 | 27133.24 | 4.59% |
| 2025-08-18 | 20.37 | 20.15 | -0.10 | -0.49% | 19.84 | 20.45 | 208885 | 41950.27 | 7.03% |
| 2025-08-15 | 20.34 | 20.25 | 0.01 | 0.05% | 20.02 | 20.82 | 218770 | 44646.50 | 7.37% |
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。
