| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 25.20 | 26.15 | 1.48 | 6.00% | 25.20 | 27.14 | 603233 | 159026.61 | 14.41% |
| 2026-02-03 | 22.70 | 24.67 | 2.24 | 9.99% | 22.61 | 24.67 | 273502 | 66619.03 | 6.53% |
| 2026-02-02 | 22.85 | 22.43 | -0.28 | -1.23% | 22.40 | 23.69 | 112940 | 26015.97 | 2.70% |
| 2026-01-30 | 22.08 | 22.71 | 0.48 | 2.16% | 21.59 | 22.96 | 106119 | 23674.31 | 2.53% |
| 2026-01-29 | 23.46 | 22.23 | -1.36 | -5.77% | 22.09 | 23.57 | 145007 | 32934.79 | 3.46% |
| 2026-01-28 | 23.80 | 23.59 | -0.21 | -0.88% | 23.52 | 24.60 | 112737 | 26936.09 | 2.69% |
| 2026-01-27 | 23.88 | 23.80 | -0.43 | -1.77% | 23.05 | 24.08 | 126064 | 29675.58 | 3.01% |
| 2026-01-26 | 24.09 | 24.23 | 0.14 | 0.58% | 23.68 | 24.80 | 146453 | 35444.38 | 3.50% |
| 2026-01-23 | 23.80 | 24.09 | 0.55 | 2.34% | 23.39 | 24.36 | 148694 | 35493.30 | 3.55% |
| 2026-01-22 | 24.97 | 23.54 | -1.31 | -5.27% | 23.39 | 24.97 | 224906 | 53495.92 | 5.37% |
| 2026-01-21 | 23.75 | 24.85 | 1.01 | 4.24% | 23.48 | 24.95 | 191413 | 46922.62 | 4.57% |
| 2026-01-20 | 24.20 | 23.84 | -0.11 | -0.46% | 23.53 | 24.29 | 118510 | 28277.43 | 2.83% |
| 2026-01-19 | 24.21 | 23.95 | -0.35 | -1.44% | 23.77 | 24.34 | 145236 | 34903.20 | 3.47% |
| 2026-01-16 | 24.10 | 24.30 | 0.29 | 1.21% | 23.77 | 24.74 | 242687 | 58755.65 | 5.80% |
| 2026-01-15 | 23.66 | 24.01 | 0.65 | 2.78% | 23.20 | 24.28 | 250180 | 59807.44 | 5.98% |
| 2026-01-14 | 22.16 | 23.36 | 1.29 | 5.85% | 22.07 | 23.66 | 276540 | 63429.80 | 6.61% |
| 2026-01-13 | 22.75 | 22.07 | -0.75 | -3.29% | 22.00 | 22.96 | 153358 | 34385.48 | 3.66% |
| 2026-01-12 | 22.90 | 22.82 | -0.22 | -0.95% | 22.60 | 23.06 | 150108 | 34238.12 | 3.59% |
| 2026-01-09 | 22.91 | 23.04 | 0.11 | 0.48% | 22.71 | 23.16 | 138619 | 31813.38 | 3.31% |
| 2026-01-08 | 23.06 | 22.93 | -0.36 | -1.55% | 22.88 | 23.47 | 155051 | 35689.05 | 3.70% |
| 2026-01-07 | 22.64 | 23.29 | 0.60 | 2.64% | 22.41 | 23.46 | 232773 | 53658.91 | 5.56% |
| 2026-01-06 | 22.95 | 22.69 | 0.40 | 1.79% | 22.43 | 23.24 | 310622 | 70957.93 | 7.42% |
| 2026-01-05 | 21.75 | 22.29 | 0.64 | 2.96% | 21.50 | 22.58 | 192369 | 42511.19 | 4.59% |
| 2025-12-31 | 21.93 | 21.65 | -0.11 | -0.51% | 21.52 | 22.04 | 86342 | 18719.65 | 2.06% |
| 2025-12-30 | 21.66 | 21.76 | 0.11 | 0.51% | 21.40 | 22.10 | 120755 | 26231.73 | 2.88% |
| 2025-12-29 | 22.15 | 21.65 | -1.10 | -4.84% | 21.61 | 22.24 | 203990 | 44445.23 | 4.87% |
| 2025-12-26 | 22.65 | 22.75 | 0.12 | 0.53% | 21.88 | 22.75 | 223219 | 49778.55 | 5.33% |
| 2025-12-25 | 22.21 | 22.63 | 0.45 | 2.03% | 22.12 | 22.93 | 243022 | 54948.73 | 5.80% |
| 2025-12-24 | 21.64 | 22.18 | 0.40 | 1.84% | 21.56 | 22.33 | 325392 | 71762.67 | 7.77% |
| 2025-12-23 | 19.78 | 21.78 | 1.98 | 10.00% | 19.71 | 21.78 | 331572 | 70190.68 | 7.92% |
| 2025-12-22 | 19.41 | 19.80 | 0.42 | 2.17% | 19.41 | 19.97 | 70672 | 13986.49 | 1.69% |
| 2025-12-19 | 19.35 | 19.38 | 0.04 | 0.21% | 19.35 | 19.68 | 61278 | 11939.99 | 1.46% |
| 2025-12-18 | 19.02 | 19.34 | 0.39 | 2.06% | 19.01 | 20.30 | 102669 | 20235.37 | 2.45% |
| 2025-12-17 | 18.85 | 18.95 | 0.10 | 0.53% | 18.53 | 19.01 | 61165 | 11467.53 | 1.46% |
| 2025-12-16 | 19.33 | 18.85 | -0.52 | -2.68% | 18.80 | 19.46 | 55500 | 10511.87 | 1.33% |
| 2025-12-15 | 19.62 | 19.37 | -0.36 | -1.82% | 19.35 | 19.75 | 49199 | 9609.71 | 1.18% |
| 2025-12-12 | 19.80 | 19.73 | -0.10 | -0.50% | 19.63 | 19.94 | 63886 | 12641.20 | 1.53% |
| 2025-12-11 | 20.23 | 19.83 | -0.37 | -1.83% | 19.81 | 20.26 | 54892 | 10986.76 | 1.31% |
| 2025-12-10 | 19.95 | 20.20 | 0.19 | 0.95% | 19.68 | 20.20 | 55890 | 11196.21 | 1.33% |
| 2025-12-09 | 19.98 | 20.01 | -0.08 | -0.40% | 19.96 | 20.30 | 58340 | 11741.30 | 1.39% |
| 2025-12-08 | 19.80 | 20.09 | 0.45 | 2.29% | 19.60 | 20.20 | 71009 | 14174.88 | 1.70% |
| 2025-12-05 | 19.38 | 19.64 | 0.18 | 0.92% | 19.32 | 19.66 | 52426 | 10249.06 | 1.25% |
| 2025-12-04 | 19.65 | 19.46 | -0.09 | -0.46% | 19.30 | 19.74 | 51916 | 10138.64 | 1.24% |
| 2025-12-03 | 19.52 | 19.55 | 0.01 | 0.05% | 19.46 | 19.77 | 44667 | 8759.82 | 1.07% |
| 2025-12-02 | 19.88 | 19.54 | -0.34 | -1.71% | 19.50 | 19.92 | 47655 | 9371.40 | 1.14% |
| 2025-12-01 | 19.80 | 19.88 | 0.08 | 0.40% | 19.73 | 19.97 | 45939 | 9103.04 | 1.10% |
| 2025-11-28 | 19.48 | 19.80 | 0.37 | 1.90% | 19.33 | 19.84 | 58496 | 11501.12 | 1.40% |
| 2025-11-27 | 19.24 | 19.43 | 0.20 | 1.04% | 19.00 | 19.68 | 61740 | 12051.96 | 1.47% |
| 2025-11-26 | 19.26 | 19.23 | -0.08 | -0.41% | 19.16 | 19.44 | 47225 | 9125.62 | 1.13% |
| 2025-11-25 | 19.24 | 19.31 | 0.17 | 0.89% | 19.18 | 19.59 | 69198 | 13420.21 | 1.65% |
| 2025-11-24 | 19.27 | 19.14 | 0.01 | 0.05% | 18.72 | 19.33 | 102215 | 19478.33 | 2.44% |
| 2025-11-21 | 19.65 | 19.13 | -0.72 | -3.63% | 19.00 | 19.89 | 96986 | 18732.94 | 2.32% |
| 2025-11-20 | 20.10 | 19.85 | -0.14 | -0.70% | 19.81 | 20.19 | 63920 | 12763.61 | 1.53% |
| 2025-11-19 | 20.71 | 19.99 | -0.83 | -3.99% | 19.97 | 20.79 | 107228 | 21697.11 | 2.56% |
| 2025-11-18 | 20.56 | 20.82 | 0.09 | 0.43% | 20.38 | 21.50 | 129125 | 27018.46 | 3.08% |
| 2025-11-17 | 20.24 | 20.73 | 0.48 | 2.37% | 20.19 | 20.90 | 115347 | 23776.40 | 2.76% |
| 2025-11-14 | 20.05 | 20.25 | -0.10 | -0.49% | 19.96 | 20.68 | 100075 | 20408.57 | 2.39% |
| 2025-11-13 | 20.30 | 20.35 | 0.05 | 0.25% | 20.15 | 20.53 | 96238 | 19545.55 | 2.30% |
| 2025-11-12 | 20.90 | 20.30 | -0.63 | -3.01% | 20.12 | 20.91 | 127571 | 26066.10 | 3.05% |
| 2025-11-11 | 21.58 | 20.93 | -0.62 | -2.88% | 20.91 | 21.66 | 114148 | 24193.22 | 2.73% |
| 2025-11-10 | 21.90 | 21.55 | -0.33 | -1.51% | 21.46 | 21.99 | 133136 | 28887.98 | 3.18% |
| 2025-11-07 | 21.68 | 21.88 | 0.31 | 1.44% | 20.95 | 21.99 | 184346 | 39622.79 | 4.40% |
| 2025-11-06 | 21.31 | 21.57 | 0.26 | 1.22% | 21.27 | 21.72 | 117402 | 25247.49 | 2.80% |
| 2025-11-05 | 21.18 | 21.31 | -0.10 | -0.47% | 21.15 | 21.74 | 127978 | 27388.34 | 3.06% |
| 2025-11-04 | 21.82 | 21.41 | -0.46 | -2.10% | 21.19 | 21.84 | 115330 | 24725.72 | 2.75% |
| 2025-11-03 | 22.05 | 21.87 | -0.40 | -1.80% | 21.34 | 22.39 | 161497 | 35087.74 | 3.86% |
| 2025-10-31 | 21.76 | 22.27 | 0.52 | 2.39% | 21.76 | 22.65 | 186742 | 41525.71 | 4.46% |
| 2025-10-30 | 22.64 | 21.75 | -1.18 | -5.15% | 21.75 | 22.64 | 245480 | 54086.75 | 5.86% |
| 2025-10-29 | 23.00 | 22.93 | -0.42 | -1.80% | 22.59 | 23.20 | 218493 | 49920.45 | 5.22% |
| 2025-10-28 | 22.41 | 23.35 | 0.30 | 1.30% | 22.10 | 23.64 | 348938 | 80168.77 | 8.33% |
| 2025-10-27 | 22.58 | 23.05 | 0.74 | 3.32% | 22.32 | 23.40 | 429419 | 98034.43 | 10.26% |
| 2025-10-24 | 21.89 | 22.31 | 0.76 | 3.53% | 21.10 | 22.90 | 416138 | 91104.44 | 9.94% |
| 2025-10-23 | 23.40 | 21.55 | -0.89 | -3.97% | 21.18 | 23.95 | 566616 | 124231.78 | 13.53% |
| 2025-10-22 | 20.28 | 22.44 | 2.04 | 10.00% | 19.90 | 22.44 | 440765 | 92280.62 | 10.53% |
| 2025-10-21 | 19.25 | 20.40 | 1.32 | 6.92% | 18.94 | 20.99 | 372019 | 75041.34 | 8.89% |
| 2025-10-20 | 19.55 | 19.08 | -0.07 | -0.37% | 18.81 | 19.65 | 145527 | 28008.65 | 3.48% |
| 2025-10-17 | 20.00 | 19.15 | -0.76 | -3.82% | 19.10 | 20.26 | 167473 | 32771.81 | 4.00% |
| 2025-10-16 | 20.52 | 19.91 | -0.74 | -3.58% | 19.80 | 20.91 | 201168 | 40693.37 | 4.80% |
| 2025-10-15 | 20.20 | 20.65 | 0.25 | 1.23% | 20.04 | 20.94 | 257095 | 52861.62 | 6.14% |
| 2025-10-14 | 20.80 | 20.40 | -0.37 | -1.78% | 20.02 | 21.15 | 456006 | 93701.80 | 10.89% |
科瑞技术(002957)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。
