| 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 | 27.41 | 26.89 | -0.52 | -1.90% | 26.86 | 27.65 | 64630 | 17604.26 | 9.91% |
| 2025-12-11 | 27.99 | 27.41 | -0.58 | -2.07% | 27.28 | 28.17 | 63429 | 17513.66 | 9.73% |
| 2025-12-10 | 27.23 | 27.99 | 0.58 | 2.12% | 27.21 | 28.50 | 84091 | 23501.19 | 12.89% |
| 2025-12-09 | 28.10 | 27.41 | -0.71 | -2.52% | 27.38 | 28.10 | 77683 | 21462.93 | 11.91% |
| 2025-12-08 | 28.00 | 28.12 | 0.22 | 0.79% | 27.68 | 28.45 | 108116 | 30396.40 | 16.58% |
| 2025-12-05 | 27.50 | 27.90 | -0.13 | -0.46% | 27.21 | 28.30 | 116778 | 32462.77 | 17.91% |
| 2025-12-04 | 28.99 | 28.03 | -2.94 | -9.49% | 27.87 | 29.44 | 200463 | 56806.71 | 30.74% |
| 2025-12-03 | 35.02 | 30.97 | -3.44 | -10.00% | 30.97 | 35.36 | 184616 | 59610.41 | 28.31% |
| 2025-12-02 | 30.97 | 34.41 | 3.13 | 10.01% | 29.30 | 34.41 | 156365 | 51265.41 | 23.98% |
| 2025-12-01 | 28.79 | 31.28 | 2.84 | 9.99% | 27.50 | 31.28 | 133616 | 39665.77 | 20.49% |
| 2025-11-28 | 25.86 | 28.44 | 2.59 | 10.02% | 25.80 | 28.44 | 48401 | 13347.81 | 7.42% |
| 2025-11-27 | 25.82 | 25.85 | 0.34 | 1.33% | 25.44 | 26.03 | 22445 | 5805.57 | 3.44% |
| 2025-11-26 | 25.17 | 25.51 | 0.34 | 1.35% | 25.05 | 26.19 | 28364 | 7279.74 | 4.35% |
| 2025-11-25 | 24.59 | 25.17 | 0.58 | 2.36% | 24.59 | 25.74 | 20371 | 5151.08 | 3.12% |
| 2025-11-24 | 24.64 | 24.59 | 0.37 | 1.53% | 24.06 | 24.82 | 17434 | 4266.48 | 2.67% |
| 2025-11-21 | 25.05 | 24.22 | -1.26 | -4.95% | 24.02 | 25.53 | 22350 | 5500.92 | 3.43% |
| 2025-11-20 | 25.90 | 25.48 | -0.18 | -0.70% | 25.31 | 25.94 | 14823 | 3784.28 | 2.27% |
| 2025-11-19 | 25.76 | 25.66 | -0.44 | -1.69% | 25.65 | 26.38 | 16076 | 4153.72 | 2.47% |
| 2025-11-18 | 26.21 | 26.10 | -0.31 | -1.17% | 25.85 | 26.57 | 21573 | 5625.69 | 3.31% |
| 2025-11-17 | 27.07 | 26.41 | -0.27 | -1.01% | 26.26 | 27.07 | 25102 | 6646.79 | 3.85% |
| 2025-11-14 | 26.90 | 26.68 | -0.25 | -0.93% | 26.55 | 27.31 | 26266 | 7067.03 | 4.03% |
| 2025-11-13 | 26.64 | 26.93 | 0.18 | 0.67% | 26.51 | 27.30 | 36409 | 9827.52 | 5.58% |
| 2025-11-12 | 26.06 | 26.75 | 0.70 | 2.69% | 25.90 | 26.83 | 37672 | 9932.54 | 5.78% |
| 2025-11-11 | 26.50 | 26.05 | -0.44 | -1.66% | 25.95 | 27.08 | 52063 | 13790.56 | 7.98% |
| 2025-11-10 | 25.45 | 26.49 | 1.04 | 4.09% | 25.45 | 26.72 | 55393 | 14485.58 | 8.49% |
| 2025-11-07 | 25.68 | 25.45 | -0.26 | -1.01% | 25.39 | 25.82 | 21986 | 5616.40 | 3.37% |
| 2025-11-06 | 26.42 | 25.71 | -0.15 | -0.58% | 25.65 | 26.56 | 30975 | 8050.80 | 4.75% |
| 2025-11-05 | 25.35 | 25.86 | 0.40 | 1.57% | 25.06 | 25.97 | 31393 | 8060.59 | 4.81% |
| 2025-11-04 | 24.97 | 25.46 | 0.36 | 1.43% | 24.97 | 25.52 | 29301 | 7410.93 | 4.49% |
| 2025-11-03 | 25.09 | 25.10 | 0.09 | 0.36% | 24.75 | 25.50 | 22477 | 5609.43 | 3.45% |
| 2025-10-31 | 24.74 | 25.01 | 0.27 | 1.09% | 24.74 | 25.20 | 24700 | 6181.74 | 3.79% |
| 2025-10-30 | 25.07 | 24.74 | -0.36 | -1.43% | 24.64 | 25.18 | 19813 | 4921.61 | 3.04% |
| 2025-10-29 | 25.26 | 25.10 | -0.16 | -0.63% | 25.05 | 25.36 | 29544 | 7444.27 | 4.53% |
| 2025-10-28 | 25.48 | 25.26 | 0.05 | 0.20% | 25.10 | 25.65 | 29657 | 7517.58 | 4.55% |
| 2025-10-27 | 25.19 | 25.21 | 0.19 | 0.76% | 24.73 | 25.45 | 32172 | 8075.44 | 4.93% |
| 2025-10-24 | 24.71 | 25.02 | 0.51 | 2.08% | 24.48 | 25.10 | 33013 | 8227.17 | 5.06% |
| 2025-10-23 | 24.46 | 24.51 | 0.06 | 0.25% | 24.00 | 24.52 | 25234 | 6112.86 | 3.87% |
| 2025-10-22 | 24.48 | 24.45 | -0.18 | -0.73% | 24.38 | 24.91 | 31184 | 7673.62 | 4.78% |
| 2025-10-21 | 24.74 | 24.63 | 0.45 | 1.86% | 24.05 | 24.85 | 37703 | 9226.44 | 5.78% |
| 2025-10-20 | 24.04 | 24.18 | 0.37 | 1.55% | 23.74 | 24.49 | 47942 | 11602.57 | 7.35% |
| 2025-10-17 | 24.90 | 23.81 | -1.12 | -4.49% | 23.73 | 25.00 | 79661 | 19277.60 | 12.21% |
| 2025-10-16 | 24.32 | 24.93 | 0.50 | 2.05% | 24.06 | 26.87 | 95494 | 24079.51 | 14.64% |
| 2025-10-15 | 24.04 | 24.43 | 0.77 | 3.25% | 23.68 | 24.43 | 21304 | 5152.32 | 3.27% |
| 2025-10-14 | 24.13 | 23.66 | -0.35 | -1.46% | 23.61 | 24.58 | 18278 | 4393.53 | 2.80% |
| 2025-10-13 | 23.50 | 24.01 | -0.63 | -2.56% | 22.73 | 24.18 | 25932 | 6164.93 | 3.98% |
| 2025-10-10 | 24.69 | 24.64 | -0.05 | -0.20% | 24.22 | 25.18 | 27564 | 6792.33 | 4.23% |
| 2025-10-09 | 24.80 | 24.69 | 0.00 | 0.00% | 24.64 | 25.10 | 20512 | 5088.20 | 3.15% |
| 2025-09-30 | 24.90 | 24.69 | -0.14 | -0.56% | 24.48 | 24.93 | 19895 | 4920.00 | 3.05% |
| 2025-09-29 | 24.66 | 24.83 | 0.16 | 0.65% | 24.36 | 25.10 | 26947 | 6689.34 | 4.13% |
| 2025-09-26 | 25.07 | 24.67 | -0.37 | -1.48% | 24.56 | 25.18 | 21551 | 5347.71 | 3.30% |
| 2025-09-25 | 25.68 | 25.04 | -0.26 | -1.03% | 24.88 | 25.98 | 40678 | 10310.92 | 6.24% |
| 2025-09-24 | 25.21 | 25.30 | 0.02 | 0.08% | 24.81 | 25.46 | 19644 | 4966.01 | 3.01% |
| 2025-09-23 | 25.75 | 25.28 | -0.47 | -1.83% | 24.52 | 26.00 | 33281 | 8356.62 | 5.10% |
| 2025-09-22 | 25.05 | 25.75 | 0.68 | 2.71% | 24.70 | 26.15 | 36453 | 9317.06 | 5.59% |
| 2025-09-19 | 25.54 | 25.07 | -0.44 | -1.72% | 24.75 | 25.60 | 24592 | 6160.07 | 3.77% |
| 2025-09-18 | 25.40 | 25.51 | 0.11 | 0.43% | 25.21 | 26.35 | 42402 | 10934.57 | 6.50% |
| 2025-09-17 | 25.34 | 25.40 | 0.09 | 0.36% | 25.20 | 25.75 | 23758 | 6067.73 | 3.64% |
| 2025-09-16 | 24.76 | 25.31 | 0.59 | 2.39% | 24.61 | 25.32 | 27296 | 6860.71 | 4.19% |
| 2025-09-15 | 24.51 | 24.72 | 0.21 | 0.86% | 24.51 | 25.60 | 28757 | 7165.22 | 4.41% |
| 2025-09-12 | 24.87 | 24.51 | -0.28 | -1.13% | 24.44 | 24.88 | 18057 | 4441.01 | 2.77% |
| 2025-09-11 | 24.19 | 24.79 | 0.58 | 2.40% | 23.81 | 25.20 | 29762 | 7298.64 | 4.56% |
| 2025-09-10 | 24.07 | 24.21 | -0.11 | -0.45% | 24.07 | 24.47 | 16485 | 3992.70 | 2.53% |
| 2025-09-09 | 24.55 | 24.32 | -0.23 | -0.94% | 24.05 | 24.72 | 21332 | 5179.10 | 3.27% |
| 2025-09-08 | 24.21 | 24.55 | 0.29 | 1.20% | 24.08 | 24.71 | 23948 | 5849.83 | 3.67% |
| 2025-09-05 | 23.97 | 24.26 | 0.35 | 1.46% | 23.74 | 24.30 | 25728 | 6205.84 | 3.95% |
| 2025-09-04 | 24.24 | 23.91 | -0.26 | -1.08% | 23.55 | 24.63 | 31348 | 7577.90 | 4.81% |
| 2025-09-03 | 24.85 | 24.17 | -0.69 | -2.78% | 24.01 | 25.27 | 23689 | 5798.11 | 3.63% |
| 2025-09-02 | 25.73 | 24.86 | -0.63 | -2.47% | 24.32 | 25.73 | 41630 | 10317.10 | 6.38% |
| 2025-09-01 | 25.99 | 25.49 | -0.56 | -2.15% | 25.45 | 26.36 | 38252 | 9849.30 | 5.87% |
| 2025-08-29 | 26.46 | 26.05 | -0.34 | -1.29% | 25.81 | 26.54 | 31578 | 8244.33 | 4.84% |
| 2025-08-28 | 26.39 | 26.39 | 0.16 | 0.61% | 25.52 | 26.89 | 32259 | 8485.75 | 4.95% |
| 2025-08-27 | 27.03 | 26.23 | -0.95 | -3.50% | 26.15 | 27.41 | 25052 | 6748.77 | 3.84% |
| 2025-08-26 | 26.85 | 27.18 | 0.19 | 0.70% | 26.61 | 27.50 | 26673 | 7229.50 | 4.09% |
| 2025-08-25 | 26.97 | 26.99 | 0.02 | 0.07% | 26.85 | 27.28 | 25257 | 6831.39 | 3.87% |
| 2025-08-22 | 27.03 | 26.97 | -0.20 | -0.74% | 26.81 | 27.37 | 22204 | 5999.52 | 3.41% |
| 2025-08-21 | 27.36 | 27.17 | -0.15 | -0.55% | 27.07 | 27.57 | 21416 | 5839.17 | 3.28% |
| 2025-08-20 | 26.78 | 27.32 | 0.38 | 1.41% | 26.69 | 27.38 | 24764 | 6722.34 | 3.80% |
| 2025-08-19 | 26.85 | 26.94 | 0.35 | 1.32% | 26.39 | 27.07 | 24297 | 6508.09 | 3.73% |
| 2025-08-18 | 26.71 | 26.59 | 0.16 | 0.61% | 26.38 | 26.90 | 23682 | 6297.58 | 3.63% |
| 2025-08-15 | 26.06 | 26.43 | 0.59 | 2.28% | 25.80 | 26.60 | 30793 | 8123.96 | 4.72% |
瑞玛精密(002976)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。
