| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 23.58 | 23.51 | -0.27 | -1.14% | 23.41 | 24.13 | 20031 | 4752.67 | 3.07% |
| 2025-06-19 | 23.62 | 23.78 | -0.01 | -0.04% | 23.61 | 24.25 | 24373 | 5835.56 | 3.74% |
| 2025-06-18 | 23.48 | 23.79 | 0.29 | 1.23% | 23.33 | 23.89 | 14078 | 3330.59 | 2.16% |
| 2025-06-17 | 23.25 | 23.50 | 0.20 | 0.86% | 23.17 | 23.70 | 14682 | 3448.53 | 2.25% |
| 2025-06-16 | 22.95 | 23.30 | 0.14 | 0.60% | 22.87 | 23.55 | 11582 | 2708.90 | 1.78% |
| 2025-06-13 | 23.56 | 23.16 | -0.46 | -1.95% | 23.03 | 23.56 | 12730 | 2962.44 | 1.95% |
| 2025-06-12 | 23.56 | 23.62 | 0.09 | 0.38% | 23.33 | 23.81 | 11409 | 2693.10 | 1.75% |
| 2025-06-11 | 23.82 | 23.53 | 0.27 | 1.16% | 23.40 | 23.82 | 12023 | 2836.02 | 1.84% |
| 2025-06-10 | 23.48 | 23.26 | -0.24 | -1.02% | 22.95 | 23.77 | 12672 | 2957.50 | 1.94% |
| 2025-06-09 | 23.45 | 23.50 | 0.14 | 0.60% | 23.30 | 23.65 | 14303 | 3353.65 | 2.19% |
| 2025-06-06 | 23.38 | 23.36 | -0.02 | -0.09% | 23.13 | 23.44 | 9237 | 2151.94 | 1.42% |
| 2025-06-05 | 23.17 | 23.38 | 0.09 | 0.39% | 23.02 | 23.45 | 12441 | 2898.43 | 1.91% |
| 2025-06-04 | 23.25 | 23.29 | 0.27 | 1.17% | 22.90 | 23.40 | 12990 | 3018.70 | 1.99% |
| 2025-06-03 | 23.00 | 23.02 | -0.13 | -0.56% | 22.88 | 23.36 | 16573 | 3821.46 | 2.54% |
| 2025-05-30 | 23.58 | 23.15 | -0.37 | -1.57% | 22.96 | 23.58 | 16082 | 3723.24 | 2.47% |
| 2025-05-29 | 23.19 | 23.52 | 0.38 | 1.64% | 23.10 | 23.55 | 14713 | 3448.68 | 2.26% |
| 2025-05-28 | 23.38 | 23.14 | -0.06 | -0.26% | 23.05 | 23.58 | 8979 | 2087.35 | 1.38% |
| 2025-05-27 | 23.43 | 23.20 | -0.09 | -0.39% | 23.01 | 23.43 | 12336 | 2865.58 | 1.89% |
| 2025-05-26 | 23.13 | 23.29 | 0.17 | 0.74% | 23.05 | 23.42 | 10072 | 2343.86 | 1.54% |
| 2025-05-23 | 23.13 | 23.12 | 0.05 | 0.22% | 23.02 | 23.58 | 14848 | 3456.19 | 2.28% |
| 2025-05-22 | 23.25 | 23.07 | -0.26 | -1.11% | 23.05 | 23.69 | 11861 | 2762.74 | 1.82% |
| 2025-05-21 | 23.54 | 23.33 | -0.19 | -0.81% | 23.08 | 23.64 | 11381 | 2657.36 | 1.75% |
| 2025-05-20 | 23.70 | 23.52 | -0.22 | -0.93% | 23.36 | 23.80 | 18159 | 4270.08 | 2.79% |
| 2025-05-19 | 23.35 | 23.74 | 0.52 | 2.24% | 23.00 | 23.87 | 29606 | 6961.54 | 4.54% |
| 2025-05-16 | 22.41 | 23.22 | 0.64 | 2.83% | 22.41 | 23.50 | 25863 | 5996.03 | 3.97% |
| 2025-05-15 | 22.44 | 22.58 | 0.15 | 0.67% | 22.20 | 22.80 | 16887 | 3807.47 | 2.59% |
| 2025-05-14 | 22.82 | 22.43 | -0.44 | -1.92% | 22.31 | 22.93 | 21070 | 4758.98 | 3.23% |
| 2025-05-13 | 23.19 | 22.87 | -0.18 | -0.78% | 22.72 | 23.19 | 17822 | 4082.52 | 2.73% |
| 2025-05-12 | 22.59 | 23.05 | 0.67 | 2.99% | 22.55 | 23.15 | 24839 | 5689.56 | 3.81% |
| 2025-05-09 | 22.52 | 22.38 | -0.12 | -0.53% | 22.22 | 22.69 | 17492 | 3923.74 | 2.68% |
| 2025-05-08 | 22.30 | 22.50 | 0.26 | 1.17% | 22.19 | 22.58 | 18756 | 4213.53 | 2.88% |
| 2025-05-07 | 22.43 | 22.24 | 0.06 | 0.27% | 22.07 | 22.51 | 21942 | 4885.22 | 3.37% |
| 2025-05-06 | 21.70 | 22.18 | 0.71 | 3.31% | 21.70 | 22.20 | 20042 | 4410.68 | 3.07% |
| 2025-04-30 | 21.20 | 21.47 | 0.27 | 1.27% | 21.20 | 21.65 | 16780 | 3607.04 | 2.57% |
| 2025-04-29 | 20.37 | 21.20 | 0.62 | 3.01% | 20.37 | 21.47 | 23021 | 4864.45 | 3.53% |
| 2025-04-28 | 20.28 | 20.58 | 0.17 | 0.83% | 20.28 | 21.01 | 27506 | 5683.71 | 4.22% |
| 2025-04-25 | 20.76 | 20.41 | 0.72 | 3.66% | 20.20 | 21.30 | 35648 | 7325.89 | 5.47% |
| 2025-04-24 | 20.16 | 19.69 | -0.34 | -1.70% | 19.48 | 20.16 | 12515 | 2473.66 | 1.92% |
| 2025-04-23 | 19.80 | 20.03 | 0.46 | 2.35% | 19.67 | 20.10 | 16987 | 3384.85 | 2.61% |
| 2025-04-22 | 19.50 | 19.57 | 0.07 | 0.36% | 19.40 | 19.65 | 9342 | 1825.07 | 1.43% |
| 2025-04-21 | 19.40 | 19.50 | 0.04 | 0.21% | 19.21 | 19.70 | 11815 | 2301.84 | 1.81% |
| 2025-04-18 | 19.13 | 19.46 | 0.34 | 1.78% | 19.00 | 19.65 | 19239 | 3727.84 | 2.95% |
| 2025-04-17 | 18.84 | 19.12 | 0.33 | 1.76% | 18.57 | 19.42 | 15459 | 2965.37 | 2.37% |
| 2025-04-16 | 19.21 | 18.79 | -0.53 | -2.74% | 18.47 | 19.29 | 12956 | 2441.72 | 1.99% |
| 2025-04-15 | 19.46 | 19.32 | 0.14 | 0.73% | 19.07 | 19.57 | 16135 | 3107.96 | 2.47% |
| 2025-04-14 | 19.37 | 19.18 | 0.49 | 2.62% | 19.03 | 19.42 | 19072 | 3665.04 | 2.93% |
| 2025-04-11 | 19.40 | 18.69 | -0.57 | -2.96% | 18.64 | 19.40 | 27938 | 5271.92 | 4.29% |
| 2025-04-10 | 17.95 | 19.26 | 1.75 | 9.99% | 17.95 | 19.26 | 25494 | 4817.12 | 3.91% |
| 2025-04-09 | 16.89 | 17.51 | 0.28 | 1.63% | 15.65 | 17.69 | 25583 | 4304.34 | 3.92% |
| 2025-04-08 | 18.01 | 17.23 | -1.54 | -8.20% | 16.92 | 18.69 | 35388 | 6168.21 | 5.43% |
| 2025-04-07 | 19.63 | 18.77 | -2.09 | -10.02% | 18.77 | 19.70 | 15461 | 2928.83 | 2.37% |
| 2025-04-03 | 21.03 | 20.86 | -0.50 | -2.34% | 20.62 | 21.49 | 14893 | 3128.64 | 2.28% |
| 2025-04-02 | 21.20 | 21.36 | 0.10 | 0.47% | 21.12 | 21.60 | 16087 | 3443.12 | 2.47% |
| 2025-04-01 | 21.20 | 21.26 | 0.06 | 0.28% | 20.83 | 21.49 | 15909 | 3372.74 | 2.44% |
| 2025-03-31 | 21.00 | 21.20 | 0.50 | 2.42% | 20.17 | 21.30 | 22311 | 4612.81 | 3.42% |
| 2025-03-28 | 21.30 | 20.70 | -0.50 | -2.36% | 20.70 | 21.32 | 15192 | 3180.19 | 2.33% |
| 2025-03-27 | 21.61 | 21.20 | -0.43 | -1.99% | 20.91 | 21.62 | 15681 | 3328.44 | 2.41% |
| 2025-03-26 | 21.20 | 21.63 | 0.42 | 1.98% | 20.80 | 22.09 | 23156 | 4994.35 | 3.55% |
| 2025-03-25 | 21.25 | 21.21 | -0.17 | -0.80% | 20.83 | 21.48 | 21565 | 4573.05 | 3.31% |
| 2025-03-24 | 22.88 | 21.38 | -1.54 | -6.72% | 20.95 | 22.96 | 38750 | 8424.89 | 5.94% |
| 2025-03-21 | 23.57 | 22.92 | -0.64 | -2.72% | 22.80 | 23.57 | 20807 | 4796.18 | 3.19% |
| 2025-03-20 | 23.38 | 23.56 | 0.08 | 0.34% | 23.20 | 23.87 | 25071 | 5907.82 | 3.85% |
| 2025-03-19 | 23.46 | 23.48 | -0.16 | -0.68% | 23.31 | 23.76 | 19961 | 4692.59 | 3.06% |
| 2025-03-18 | 23.27 | 23.64 | 0.39 | 1.68% | 23.20 | 23.84 | 28328 | 6658.67 | 4.35% |
| 2025-03-17 | 23.20 | 23.25 | 0.21 | 0.91% | 22.98 | 23.41 | 24645 | 5712.03 | 3.78% |
| 2025-03-14 | 22.75 | 23.04 | 0.29 | 1.27% | 22.39 | 23.53 | 42125 | 9656.01 | 6.46% |
| 2025-03-13 | 23.35 | 22.75 | -0.65 | -2.78% | 22.49 | 23.58 | 57785 | 13263.74 | 8.86% |
| 2025-03-12 | 22.84 | 23.40 | 0.68 | 2.99% | 22.60 | 24.99 | 79553 | 18926.72 | 12.20% |
| 2025-03-11 | 22.50 | 22.72 | -0.05 | -0.22% | 22.36 | 22.77 | 10781 | 2431.46 | 1.65% |
| 2025-03-10 | 22.88 | 22.77 | -0.11 | -0.48% | 22.59 | 23.00 | 12277 | 2793.56 | 1.88% |
| 2025-03-07 | 22.77 | 22.88 | 0.11 | 0.48% | 22.55 | 23.20 | 21470 | 4905.95 | 3.29% |
| 2025-03-06 | 22.18 | 22.77 | 0.70 | 3.17% | 22.03 | 23.00 | 26633 | 6024.81 | 4.09% |
| 2025-03-05 | 22.07 | 22.07 | 0.01 | 0.05% | 21.61 | 22.30 | 14240 | 3114.13 | 2.18% |
| 2025-03-04 | 21.59 | 22.06 | 0.46 | 2.13% | 21.33 | 22.15 | 12162 | 2663.88 | 1.87% |
| 2025-03-03 | 21.45 | 21.60 | 0.24 | 1.12% | 21.26 | 22.05 | 17387 | 3783.24 | 2.67% |
| 2025-02-28 | 22.24 | 21.36 | -0.90 | -4.04% | 21.26 | 22.38 | 16907 | 3662.23 | 2.59% |
| 2025-02-27 | 22.78 | 22.26 | -0.53 | -2.33% | 21.94 | 22.82 | 17615 | 3924.31 | 2.70% |
| 2025-02-26 | 22.70 | 22.79 | 0.25 | 1.11% | 22.58 | 22.96 | 17340 | 3949.86 | 2.66% |
| 2025-02-25 | 22.60 | 22.54 | 0.15 | 0.67% | 22.20 | 22.78 | 18267 | 4119.75 | 2.80% |
| 2025-02-24 | 22.66 | 22.39 | -0.01 | -0.04% | 22.06 | 22.66 | 16918 | 3785.42 | 2.59% |
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。
