| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.09 | 3.16 | 0.07 | 2.27% | 3.09 | 3.18 | 63542 | 2002.18 | 1.51% | 0.00 |
| 2025-03-31 | 3.10 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 60622 | 1880.90 | 1.44% | 0.00 |
| 2025-03-28 | 3.14 | 3.14 | 0.00 | 0.00% | 3.06 | 3.18 | 82064 | 2552.82 | 1.95% | 0.00 |
| 2025-03-27 | 3.18 | 3.14 | -0.05 | -1.57% | 3.11 | 3.20 | 72474 | 2279.84 | 1.72% | 0.00 |
| 2025-03-26 | 3.08 | 3.19 | 0.11 | 3.57% | 3.07 | 3.20 | 100258 | 3160.30 | 2.38% | 0.00 |
| 2025-03-25 | 3.05 | 3.08 | 0.02 | 0.65% | 3.04 | 3.10 | 56969 | 1755.03 | 1.35% | 0.00 |
| 2025-03-24 | 3.18 | 3.06 | -0.12 | -3.77% | 3.00 | 3.18 | 129975 | 3996.99 | 3.09% | 0.00 |
| 2025-03-21 | 3.21 | 3.18 | -0.05 | -1.55% | 3.15 | 3.23 | 108305 | 3450.08 | 2.58% | 0.00 |
| 2025-03-20 | 3.18 | 3.23 | 0.07 | 2.22% | 3.18 | 3.29 | 148666 | 4817.49 | 3.54% | 4.00 |
| 2025-03-19 | 3.21 | 3.16 | -0.02 | -0.63% | 3.14 | 3.24 | 143347 | 4565.35 | 3.41% | 0.00 |
| 2025-03-18 | 3.18 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 87109 | 2763.20 | 2.07% | 0.00 |
| 2025-03-17 | 3.14 | 3.17 | 0.03 | 0.96% | 3.10 | 3.18 | 86507 | 2725.16 | 2.06% | 0.00 |
| 2025-03-14 | 3.09 | 3.14 | 0.06 | 1.95% | 3.08 | 3.18 | 130755 | 4099.14 | 3.11% | 1.00 |
| 2025-03-13 | 3.03 | 3.08 | 0.03 | 0.98% | 3.01 | 3.09 | 109432 | 3333.68 | 2.60% | 0.00 |
| 2025-03-12 | 2.99 | 3.05 | 0.05 | 1.67% | 2.99 | 3.06 | 109195 | 3302.33 | 2.60% | 0.00 |
| 2025-03-11 | 2.93 | 3.00 | 0.04 | 1.35% | 2.92 | 3.01 | 99909 | 2972.56 | 2.38% | 0.00 |
| 2025-03-10 | 2.86 | 2.96 | 0.09 | 3.14% | 2.86 | 2.96 | 100694 | 2947.12 | 2.39% | 0.00 |
| 2025-03-07 | 2.91 | 2.87 | -0.05 | -1.71% | 2.86 | 2.91 | 81990 | 2367.62 | 1.95% | 0.00 |
| 2025-03-06 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.93 | 97966 | 2833.32 | 2.33% | 0.00 |
| 2025-03-05 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 70982 | 2029.74 | 1.69% | 0.00 |
| 2025-03-04 | 2.86 | 2.88 | -0.01 | -0.35% | 2.85 | 2.89 | 70336 | 2015.99 | 1.67% | 0.00 |
| 2025-03-03 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 74311 | 2148.69 | 1.77% | 0.00 |
| 2025-02-28 | 2.94 | 2.90 | -0.05 | -1.69% | 2.89 | 2.98 | 84176 | 2471.42 | 2.00% | 0.00 |
| 2025-02-27 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.01 | 105189 | 3117.26 | 2.50% | 0.00 |
| 2025-02-26 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.03 | 86071 | 2587.30 | 2.05% | 0.00 |
| 2025-02-25 | 3.01 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 79101 | 2384.60 | 1.88% | 11.00 |
| 2025-02-24 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 105328 | 3193.85 | 2.50% | 0.00 |
| 2025-02-21 | 3.08 | 3.05 | -0.02 | -0.65% | 3.02 | 3.08 | 65861 | 2005.37 | 1.57% | 0.00 |
| 2025-02-20 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.08 | 64976 | 1986.54 | 1.55% | 0.00 |
| 2025-02-19 | 3.01 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 93308 | 2824.24 | 2.22% | 0.00 |
| 2025-02-18 | 3.10 | 3.03 | -0.08 | -2.57% | 3.01 | 3.11 | 88540 | 2711.94 | 2.11% | 0.00 |
| 2025-02-17 | 3.05 | 3.11 | 0.06 | 1.97% | 3.04 | 3.11 | 102351 | 3154.99 | 2.43% | 0.00 |
| 2025-02-14 | 3.04 | 3.05 | 0.00 | 0.00% | 3.02 | 3.05 | 71620 | 2174.93 | 1.70% | 1.00 |
| 2025-02-13 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 71141 | 2183.44 | 1.69% | 0.00 |
| 2025-02-12 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.12 | 75731 | 2335.61 | 1.80% | 0.00 |
| 2025-02-11 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.11 | 65774 | 2017.01 | 1.56% | 0.00 |
| 2025-02-10 | 3.04 | 3.10 | 0.06 | 1.97% | 3.02 | 3.10 | 97851 | 2999.15 | 2.33% | 0.00 |
| 2025-02-07 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.05 | 116243 | 3515.81 | 2.76% | 0.00 |
| 2025-02-06 | 2.97 | 3.00 | 0.03 | 1.01% | 2.95 | 3.00 | 66297 | 1973.31 | 1.58% | 0.00 |
| 2025-02-05 | 2.93 | 2.97 | 0.06 | 2.06% | 2.91 | 2.98 | 58980 | 1740.85 | 1.40% | 0.00 |
| 2025-01-27 | 2.89 | 2.91 | 0.00 | 0.00% | 2.88 | 2.97 | 86686 | 2533.24 | 2.06% | 0.00 |
| 2025-01-24 | 2.91 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 65719 | 1918.00 | 1.56% | 0.00 |
| 2025-01-23 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 3.02 | 76677 | 2276.43 | 1.82% | 0.00 |
| 2025-01-22 | 2.93 | 2.97 | 0.02 | 0.68% | 2.87 | 2.98 | 67098 | 1969.69 | 1.60% | 0.00 |
| 2025-01-21 | 2.99 | 2.95 | -0.05 | -1.67% | 2.93 | 3.01 | 66496 | 1971.12 | 1.58% | 0.00 |
| 2025-01-20 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 72441 | 2165.05 | 1.72% | 0.00 |
| 2025-01-17 | 2.97 | 2.99 | 0.01 | 0.34% | 2.95 | 3.01 | 63787 | 1902.35 | 1.52% | 0.00 |
| 2025-01-16 | 2.94 | 2.98 | 0.05 | 1.71% | 2.93 | 2.98 | 79021 | 2337.52 | 1.88% | 0.00 |
| 2025-01-15 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.98 | 71246 | 2087.71 | 1.69% | 0.00 |
| 2025-01-14 | 2.81 | 2.94 | 0.13 | 4.63% | 2.81 | 2.94 | 92294 | 2669.04 | 2.19% | 10.00 |
| 2025-01-13 | 2.75 | 2.81 | 0.01 | 0.36% | 2.71 | 2.83 | 58310 | 1617.69 | 1.39% | 0.00 |
| 2025-01-10 | 2.89 | 2.80 | -0.10 | -3.45% | 2.78 | 2.92 | 85932 | 2456.86 | 2.04% | 0.00 |
| 2025-01-09 | 2.89 | 2.90 | -0.01 | -0.34% | 2.88 | 2.94 | 63641 | 1850.25 | 1.51% | 0.00 |
| 2025-01-08 | 2.91 | 2.91 | 0.01 | 0.34% | 2.83 | 2.93 | 83953 | 2427.76 | 2.00% | 0.00 |
| 2025-01-07 | 2.83 | 2.90 | 0.08 | 2.84% | 2.82 | 2.90 | 77917 | 2227.35 | 1.85% | 0.00 |
| 2025-01-06 | 2.85 | 2.82 | -0.06 | -2.08% | 2.74 | 2.86 | 86130 | 2421.09 | 2.05% | 0.00 |
| 2025-01-03 | 3.05 | 2.88 | -0.14 | -4.64% | 2.87 | 3.05 | 148469 | 4339.31 | 3.53% | 0.00 |
| 2025-01-02 | 3.03 | 3.02 | 0.01 | 0.33% | 2.98 | 3.09 | 105952 | 3230.52 | 2.52% | 0.00 |
| 2024-12-31 | 3.03 | 3.01 | -0.04 | -1.31% | 3.00 | 3.10 | 91558 | 2784.29 | 2.18% | 0.00 |
| 2024-12-30 | 3.04 | 3.05 | -0.03 | -0.97% | 2.94 | 3.08 | 130537 | 3915.65 | 3.10% | 0.00 |
| 2024-12-27 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.12 | 106967 | 3296.63 | 2.54% | 0.00 |
| 2024-12-26 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.07 | 99546 | 3028.04 | 2.37% | 0.00 |
| 2024-12-25 | 3.13 | 3.02 | -0.14 | -4.43% | 2.98 | 3.14 | 174327 | 5278.29 | 4.15% | 0.00 |
| 2024-12-24 | 3.20 | 3.16 | 0.01 | 0.32% | 3.12 | 3.24 | 114164 | 3625.20 | 2.71% | 0.00 |
| 2024-12-23 | 3.39 | 3.15 | -0.26 | -7.62% | 3.11 | 3.42 | 226196 | 7307.56 | 5.38% | 0.00 |
| 2024-12-20 | 3.27 | 3.41 | 0.11 | 3.33% | 3.27 | 3.41 | 164103 | 5527.49 | 3.90% | 0.00 |
| 2024-12-19 | 3.23 | 3.30 | 0.00 | 0.00% | 3.18 | 3.30 | 189685 | 6143.49 | 4.51% | 0.00 |
| 2024-12-18 | 3.28 | 3.30 | 0.02 | 0.61% | 3.22 | 3.35 | 134247 | 4427.41 | 3.19% | 0.00 |
| 2024-12-17 | 3.43 | 3.28 | -0.19 | -5.48% | 3.25 | 3.46 | 238321 | 7971.73 | 5.67% | 1.00 |
| 2024-12-16 | 3.60 | 3.47 | -0.15 | -4.14% | 3.44 | 3.62 | 271273 | 9548.40 | 6.45% | 0.00 |
| 2024-12-13 | 3.71 | 3.62 | -0.10 | -2.69% | 3.60 | 3.72 | 322911 | 11808.02 | 7.68% | 28.00 |
| 2024-12-12 | 3.69 | 3.72 | 0.01 | 0.27% | 3.67 | 3.79 | 431427 | 16064.18 | 10.26% | 67.00 |
| 2024-12-11 | 3.69 | 3.71 | -0.04 | -1.07% | 3.63 | 3.74 | 546167 | 20062.25 | 12.99% | 133.00 |
| 2024-12-10 | 3.71 | 3.75 | -0.57 | -13.19% | 3.62 | 3.98 | 1124375 | 42239.75 | 26.74% | 0.00 |
| 2024-12-06 | 4.37 | 4.32 | 0.12 | 2.86% | 4.22 | 4.49 | 403341 | 17446.62 | 9.59% | 0.00 |
| 2024-12-05 | 4.09 | 4.20 | 0.08 | 1.94% | 4.09 | 4.26 | 216412 | 9065.21 | 5.15% | 0.00 |
| 2024-12-04 | 4.17 | 4.12 | -0.07 | -1.67% | 4.07 | 4.32 | 266208 | 11143.09 | 6.33% | 0.00 |
| 2024-12-03 | 4.16 | 4.19 | 0.06 | 1.45% | 4.06 | 4.23 | 247490 | 10287.50 | 5.89% | 0.00 |
| 2024-12-02 | 3.95 | 4.13 | 0.19 | 4.82% | 3.92 | 4.16 | 251735 | 10280.54 | 5.99% | 0.00 |
| 2024-11-29 | 3.94 | 3.94 | 0.00 | 0.00% | 3.82 | 3.97 | 190272 | 7430.20 | 4.52% | 0.00 |
ST天瑞(300165)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。
