| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.62 | 25.67 | 0.46 | 1.82% | 25.41 | 25.84 | 14145 | 3632.14 | 2.12% |
| 2026-03-24 | 25.17 | 25.21 | 0.56 | 2.27% | 24.46 | 25.22 | 20907 | 5202.19 | 3.14% |
| 2026-03-23 | 24.98 | 24.65 | -1.00 | -3.90% | 24.24 | 25.90 | 26372 | 6595.12 | 3.96% |
| 2026-03-20 | 26.79 | 25.65 | -0.76 | -2.88% | 25.65 | 26.79 | 16308 | 4258.20 | 2.45% |
| 2026-03-19 | 26.73 | 26.41 | -0.67 | -2.47% | 26.29 | 27.02 | 15969 | 4243.41 | 2.40% |
| 2026-03-18 | 26.74 | 27.08 | 0.67 | 2.54% | 26.34 | 27.08 | 13547 | 3621.10 | 2.03% |
| 2026-03-17 | 27.05 | 26.41 | -0.59 | -2.19% | 25.95 | 27.28 | 16259 | 4367.43 | 2.44% |
| 2026-03-16 | 27.35 | 27.00 | -0.07 | -0.26% | 26.80 | 27.38 | 13973 | 3770.87 | 2.10% |
| 2026-03-13 | 27.20 | 27.07 | -0.35 | -1.28% | 27.06 | 27.63 | 21681 | 5926.46 | 3.25% |
| 2026-03-12 | 28.70 | 27.42 | -1.07 | -3.76% | 27.33 | 28.73 | 32371 | 9014.97 | 4.86% |
| 2026-03-11 | 28.75 | 28.49 | -0.23 | -0.80% | 28.35 | 30.45 | 50126 | 14491.82 | 7.52% |
| 2026-03-10 | 27.70 | 28.72 | 1.28 | 4.66% | 27.66 | 28.76 | 27736 | 7869.47 | 4.16% |
| 2026-03-09 | 27.71 | 27.44 | -0.31 | -1.12% | 26.87 | 27.76 | 18943 | 5155.23 | 2.84% |
| 2026-03-06 | 26.98 | 27.75 | 0.77 | 2.85% | 26.79 | 27.76 | 16401 | 4509.05 | 2.46% |
| 2026-03-05 | 26.93 | 26.98 | 0.53 | 2.00% | 26.80 | 27.25 | 20313 | 5490.76 | 3.05% |
| 2026-03-04 | 26.30 | 26.45 | -0.09 | -0.34% | 26.20 | 26.79 | 19062 | 5052.64 | 2.86% |
| 2026-03-03 | 27.66 | 26.54 | -1.07 | -3.88% | 26.48 | 28.00 | 31084 | 8423.60 | 4.66% |
| 2026-03-02 | 28.15 | 27.61 | -1.21 | -4.20% | 27.03 | 28.40 | 42583 | 11784.24 | 6.39% |
| 2026-02-27 | 29.18 | 28.82 | -0.56 | -1.91% | 28.75 | 29.20 | 25246 | 7293.60 | 3.79% |
| 2026-02-26 | 29.33 | 29.38 | 0.07 | 0.24% | 29.08 | 29.40 | 20874 | 6107.46 | 3.13% |
| 2026-02-25 | 29.64 | 29.31 | -0.33 | -1.11% | 29.25 | 29.79 | 28831 | 8484.60 | 4.32% |
| 2026-02-24 | 29.47 | 29.64 | 0.53 | 1.82% | 29.19 | 29.79 | 36799 | 10882.49 | 5.52% |
| 2026-02-13 | 28.68 | 29.11 | 0.29 | 1.01% | 28.60 | 29.58 | 40960 | 11972.54 | 6.14% |
| 2026-02-12 | 29.15 | 28.82 | -0.34 | -1.17% | 28.61 | 29.70 | 60331 | 17570.62 | 9.05% |
| 2026-02-11 | 28.38 | 29.16 | 0.65 | 2.28% | 28.33 | 31.34 | 75369 | 22174.81 | 11.31% |
| 2026-02-10 | 28.79 | 28.51 | -0.24 | -0.83% | 28.48 | 28.80 | 14476 | 4150.80 | 2.17% |
| 2026-02-09 | 28.56 | 28.75 | 0.22 | 0.77% | 28.28 | 28.80 | 20012 | 5701.79 | 3.00% |
| 2026-02-06 | 27.90 | 28.53 | 0.37 | 1.31% | 27.90 | 28.80 | 22213 | 6322.71 | 3.33% |
| 2026-02-05 | 28.20 | 28.16 | -0.11 | -0.39% | 27.90 | 28.50 | 14633 | 4132.17 | 2.19% |
| 2026-02-04 | 28.14 | 28.27 | 0.17 | 0.60% | 27.80 | 28.58 | 18378 | 5188.91 | 2.76% |
| 2026-02-03 | 27.82 | 28.10 | 0.65 | 2.37% | 27.42 | 28.10 | 16866 | 4695.01 | 2.53% |
| 2026-02-02 | 27.46 | 27.45 | -0.32 | -1.15% | 27.30 | 28.15 | 18242 | 5078.74 | 2.74% |
| 2026-01-30 | 27.45 | 27.77 | 0.36 | 1.31% | 27.00 | 27.85 | 25266 | 6945.28 | 3.79% |
| 2026-01-29 | 28.07 | 27.41 | -0.66 | -2.35% | 27.21 | 28.25 | 26648 | 7383.39 | 4.00% |
| 2026-01-28 | 28.91 | 28.07 | -0.96 | -3.31% | 28.05 | 28.97 | 33390 | 9459.16 | 5.01% |
| 2026-01-27 | 28.70 | 29.03 | 0.14 | 0.48% | 27.60 | 29.09 | 34196 | 9746.05 | 5.13% |
| 2026-01-26 | 29.89 | 28.89 | -1.01 | -3.38% | 28.42 | 29.89 | 44975 | 13038.24 | 6.75% |
| 2026-01-23 | 29.81 | 29.90 | 0.11 | 0.37% | 29.40 | 29.99 | 49570 | 14725.10 | 7.44% |
| 2026-01-22 | 29.40 | 29.79 | 0.40 | 1.36% | 29.34 | 29.96 | 45100 | 13394.02 | 6.77% |
| 2026-01-21 | 28.89 | 29.39 | 0.35 | 1.21% | 28.80 | 29.55 | 43227 | 12665.19 | 6.48% |
| 2026-01-20 | 29.11 | 29.04 | 0.12 | 0.41% | 28.68 | 29.78 | 59907 | 17478.07 | 8.99% |
| 2026-01-19 | 28.69 | 28.92 | 0.24 | 0.84% | 28.67 | 29.10 | 39784 | 11489.34 | 5.97% |
| 2026-01-16 | 28.28 | 28.68 | 0.49 | 1.74% | 28.14 | 28.72 | 40591 | 11584.75 | 6.09% |
| 2026-01-15 | 27.96 | 28.19 | 0.06 | 0.21% | 27.80 | 28.30 | 24938 | 7002.79 | 3.74% |
| 2026-01-14 | 28.02 | 28.13 | -0.07 | -0.25% | 27.60 | 28.50 | 41937 | 11781.15 | 6.29% |
| 2026-01-13 | 28.94 | 28.20 | -0.73 | -2.52% | 28.09 | 28.94 | 40360 | 11468.93 | 6.05% |
| 2026-01-12 | 28.15 | 28.93 | 0.80 | 2.84% | 27.90 | 28.93 | 54609 | 15518.11 | 8.19% |
| 2026-01-09 | 28.26 | 28.13 | -0.21 | -0.74% | 27.75 | 28.39 | 40910 | 11486.66 | 6.14% |
| 2026-01-08 | 28.01 | 28.34 | 0.20 | 0.71% | 27.76 | 28.52 | 39862 | 11258.85 | 5.98% |
| 2026-01-07 | 28.70 | 28.14 | -0.64 | -2.22% | 28.05 | 28.75 | 47282 | 13384.80 | 7.09% |
| 2026-01-06 | 27.96 | 28.78 | 0.83 | 2.97% | 27.83 | 29.09 | 64422 | 18385.98 | 9.66% |
| 2026-01-05 | 27.92 | 27.95 | -0.08 | -0.29% | 27.81 | 28.24 | 49778 | 13926.41 | 7.47% |
| 2025-12-31 | 28.73 | 28.03 | -0.82 | -2.84% | 27.97 | 28.94 | 73136 | 20627.63 | 10.97% |
| 2025-12-30 | 28.04 | 28.85 | 1.10 | 3.96% | 27.66 | 29.76 | 100471 | 28987.11 | 15.07% |
| 2025-12-29 | 27.79 | 27.75 | -0.18 | -0.64% | 27.58 | 28.25 | 34362 | 9564.03 | 5.15% |
| 2025-12-26 | 28.25 | 27.93 | -0.33 | -1.17% | 27.42 | 28.25 | 50162 | 13950.40 | 7.52% |
| 2025-12-25 | 27.57 | 28.26 | 0.70 | 2.54% | 27.28 | 28.43 | 53071 | 14798.88 | 7.96% |
| 2025-12-24 | 27.13 | 27.56 | 0.37 | 1.36% | 27.01 | 27.92 | 48186 | 13297.21 | 7.23% |
| 2025-12-23 | 27.57 | 27.19 | -0.33 | -1.20% | 27.03 | 27.76 | 36447 | 9928.29 | 5.59% |
| 2025-12-22 | 27.59 | 27.52 | 0.08 | 0.29% | 27.39 | 28.25 | 50709 | 14059.40 | 7.78% |
| 2025-12-19 | 26.63 | 27.44 | 0.75 | 2.81% | 26.63 | 27.55 | 53166 | 14525.61 | 8.15% |
| 2025-12-18 | 26.33 | 26.69 | 0.13 | 0.49% | 26.17 | 27.24 | 49652 | 13350.35 | 7.61% |
| 2025-12-17 | 26.90 | 26.56 | -0.69 | -2.53% | 26.00 | 27.41 | 75943 | 20178.31 | 11.64% |
| 2025-12-16 | 27.41 | 27.25 | 0.41 | 1.53% | 26.64 | 27.83 | 85516 | 23219.67 | 13.11% |
| 2025-12-15 | 26.80 | 26.84 | -0.05 | -0.19% | 26.48 | 27.17 | 49142 | 13210.93 | 7.54% |
| 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% |
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。
