| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.99 | 5.03 | 0.09 | 1.82% | 4.96 | 5.05 | 48224 | 2418.37 | 1.15% | 0.00 |
| 2026-02-02 | 4.97 | 4.94 | -0.07 | -1.40% | 4.92 | 5.03 | 58124 | 2900.50 | 1.38% | 0.00 |
| 2026-01-30 | 4.88 | 5.01 | 0.10 | 2.04% | 4.86 | 5.02 | 92742 | 4595.33 | 2.21% | 0.00 |
| 2026-01-29 | 5.09 | 4.91 | -0.25 | -4.84% | 4.89 | 5.13 | 194463 | 9661.42 | 4.62% | 1.00 |
| 2026-01-28 | 5.30 | 5.16 | -0.14 | -2.64% | 5.12 | 5.30 | 91153 | 4727.14 | 2.17% | 0.00 |
| 2026-01-27 | 5.31 | 5.30 | -0.02 | -0.38% | 5.18 | 5.34 | 76974 | 4041.39 | 1.83% | 0.00 |
| 2026-01-26 | 5.24 | 5.32 | 0.08 | 1.53% | 5.18 | 5.37 | 93344 | 4930.96 | 2.22% | 0.00 |
| 2026-01-23 | 5.14 | 5.24 | 0.12 | 2.34% | 5.14 | 5.27 | 85266 | 4439.44 | 2.03% | 2.00 |
| 2026-01-22 | 5.01 | 5.12 | 0.10 | 1.99% | 5.00 | 5.12 | 58177 | 2950.26 | 1.38% | 0.00 |
| 2026-01-21 | 4.95 | 5.02 | 0.07 | 1.41% | 4.92 | 5.03 | 52607 | 2628.36 | 1.25% | 0.00 |
| 2026-01-20 | 5.12 | 4.95 | -0.14 | -2.75% | 4.93 | 5.14 | 89914 | 4510.16 | 2.14% | 0.00 |
| 2026-01-19 | 5.06 | 5.09 | 0.02 | 0.39% | 5.01 | 5.12 | 61548 | 3119.91 | 1.46% | 0.00 |
| 2026-01-16 | 5.14 | 5.07 | -0.02 | -0.39% | 5.03 | 5.14 | 61295 | 3102.49 | 1.46% | 0.00 |
| 2026-01-15 | 5.06 | 5.09 | 0.03 | 0.59% | 5.02 | 5.13 | 72586 | 3691.44 | 1.73% | 0.00 |
| 2026-01-14 | 4.99 | 5.06 | 0.11 | 2.22% | 4.98 | 5.17 | 163670 | 8309.71 | 3.89% | 0.00 |
| 2026-01-13 | 4.90 | 4.95 | 0.07 | 1.43% | 4.84 | 4.99 | 105937 | 5218.02 | 2.52% | 0.00 |
| 2026-01-12 | 4.85 | 4.88 | 0.01 | 0.21% | 4.81 | 4.93 | 75045 | 3660.08 | 1.78% | 0.00 |
| 2026-01-09 | 4.89 | 4.87 | -0.01 | -0.20% | 4.81 | 4.90 | 64937 | 3149.21 | 1.54% | 0.00 |
| 2026-01-08 | 4.85 | 4.88 | 0.03 | 0.62% | 4.81 | 4.90 | 49520 | 2406.24 | 1.18% | 0.00 |
| 2026-01-07 | 4.90 | 4.85 | -0.05 | -1.02% | 4.83 | 4.92 | 57756 | 2813.63 | 1.37% | 1001.20 |
| 2026-01-06 | 4.81 | 4.90 | 0.10 | 2.08% | 4.79 | 4.93 | 78646 | 3842.59 | 1.87% | 44.00 |
| 2026-01-05 | 4.86 | 4.80 | -0.01 | -0.21% | 4.79 | 4.86 | 57530 | 2769.67 | 1.37% | 0.00 |
| 2025-12-31 | 4.74 | 4.81 | 0.07 | 1.48% | 4.73 | 4.82 | 58153 | 2775.39 | 1.38% | 0.00 |
| 2025-12-30 | 4.68 | 4.74 | 0.06 | 1.28% | 4.68 | 4.77 | 51509 | 2439.08 | 1.22% | 5.00 |
| 2025-12-29 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 33434 | 1565.07 | 0.80% | 0.00 |
| 2025-12-26 | 4.74 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 47556 | 2238.69 | 1.13% | 0.00 |
| 2025-12-25 | 4.76 | 4.75 | 0.00 | 0.00% | 4.69 | 4.76 | 53397 | 2522.51 | 1.27% | 0.00 |
| 2025-12-24 | 4.65 | 4.75 | 0.08 | 1.71% | 4.65 | 4.77 | 64622 | 3064.34 | 1.54% | 0.00 |
| 2025-12-23 | 4.59 | 4.67 | 0.07 | 1.52% | 4.59 | 4.68 | 52922 | 2461.02 | 1.26% | 0.00 |
| 2025-12-22 | 4.62 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 63942 | 2950.40 | 1.52% | 0.00 |
| 2025-12-19 | 4.46 | 4.59 | 0.13 | 2.91% | 4.46 | 4.61 | 51412 | 2340.22 | 1.22% | 0.00 |
| 2025-12-18 | 4.42 | 4.46 | 0.05 | 1.13% | 4.38 | 4.51 | 43212 | 1927.33 | 1.03% | 0.00 |
| 2025-12-17 | 4.37 | 4.41 | 0.01 | 0.23% | 4.32 | 4.46 | 46701 | 2045.45 | 1.11% | 0.00 |
| 2025-12-16 | 4.48 | 4.40 | -0.10 | -2.22% | 4.39 | 4.49 | 46912 | 2076.99 | 1.12% | 0.00 |
| 2025-12-15 | 4.49 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 49762 | 2232.02 | 1.18% | 0.00 |
| 2025-12-12 | 4.60 | 4.51 | -0.07 | -1.53% | 4.51 | 4.61 | 49877 | 2275.49 | 1.19% | 0.00 |
| 2025-12-11 | 4.66 | 4.58 | -0.05 | -1.08% | 4.57 | 4.72 | 68607 | 3192.53 | 1.63% | 0.00 |
| 2025-12-10 | 4.67 | 4.63 | -0.04 | -0.86% | 4.56 | 4.67 | 68196 | 3145.40 | 1.62% | 0.00 |
| 2025-12-09 | 4.60 | 4.67 | 0.07 | 1.52% | 4.57 | 4.72 | 107500 | 5007.75 | 2.56% | 0.00 |
| 2025-12-08 | 4.52 | 4.60 | -0.04 | -0.86% | 4.51 | 4.70 | 187172 | 8580.32 | 4.45% | 0.00 |
| 2025-11-28 | 4.58 | 4.64 | 0.08 | 1.75% | 4.53 | 4.64 | 35849 | 1645.09 | 0.85% | 0.00 |
| 2025-11-27 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.58 | 37172 | 1695.80 | 0.88% | 0.00 |
| 2025-11-26 | 4.51 | 4.53 | 0.02 | 0.44% | 4.51 | 4.62 | 46208 | 2109.02 | 1.10% | 0.00 |
| 2025-11-25 | 4.45 | 4.51 | 0.07 | 1.58% | 4.45 | 4.56 | 37179 | 1681.65 | 0.88% | 0.00 |
| 2025-11-24 | 4.44 | 4.44 | 0.06 | 1.37% | 4.37 | 4.47 | 48876 | 2159.98 | 1.16% | 0.00 |
| 2025-11-21 | 4.54 | 4.38 | -0.19 | -4.16% | 4.37 | 4.58 | 77637 | 3452.66 | 1.85% | 0.00 |
| 2025-11-20 | 4.64 | 4.57 | -0.07 | -1.51% | 4.53 | 4.69 | 71200 | 3268.68 | 1.69% | 0.00 |
| 2025-11-19 | 4.80 | 4.64 | -0.15 | -3.13% | 4.60 | 4.83 | 97519 | 4576.95 | 2.32% | 0.00 |
| 2025-11-18 | 4.84 | 4.79 | -0.05 | -1.03% | 4.75 | 4.84 | 64950 | 3112.87 | 1.54% | 0.00 |
| 2025-11-17 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.87 | 69275 | 3350.78 | 1.65% | 0.00 |
| 2025-11-14 | 4.88 | 4.84 | -0.06 | -1.22% | 4.83 | 4.90 | 67504 | 3290.27 | 1.61% | 0.00 |
| 2025-11-13 | 4.83 | 4.90 | 0.08 | 1.66% | 4.81 | 4.93 | 92194 | 4501.09 | 2.19% | 0.00 |
| 2025-11-12 | 4.80 | 4.82 | 0.03 | 0.63% | 4.76 | 4.84 | 63692 | 3059.08 | 1.51% | 0.00 |
| 2025-11-11 | 4.76 | 4.79 | 0.03 | 0.63% | 4.71 | 4.83 | 57413 | 2749.48 | 1.37% | 0.00 |
| 2025-11-10 | 4.72 | 4.76 | 0.05 | 1.06% | 4.67 | 4.76 | 58093 | 2740.78 | 1.38% | 0.00 |
| 2025-11-07 | 4.74 | 4.71 | -0.03 | -0.63% | 4.70 | 4.77 | 63095 | 2982.51 | 1.50% | 0.00 |
| 2025-11-06 | 4.85 | 4.74 | -0.10 | -2.07% | 4.70 | 4.87 | 83079 | 3945.47 | 1.98% | 0.00 |
| 2025-11-05 | 4.85 | 4.84 | -0.06 | -1.22% | 4.84 | 4.90 | 54511 | 2649.22 | 1.30% | 0.00 |
| 2025-11-04 | 4.89 | 4.90 | 0.02 | 0.41% | 4.83 | 4.92 | 68552 | 3338.86 | 1.63% | 0.00 |
| 2025-11-03 | 4.74 | 4.88 | 0.15 | 3.17% | 4.74 | 4.92 | 113430 | 5493.96 | 2.70% | 0.00 |
| 2025-10-31 | 4.58 | 4.73 | 0.17 | 3.73% | 4.58 | 4.74 | 112384 | 5236.84 | 2.67% | 0.00 |
| 2025-10-30 | 4.55 | 4.56 | 0.01 | 0.22% | 4.55 | 4.67 | 89547 | 4132.45 | 2.13% | 0.00 |
| 2025-10-29 | 4.56 | 4.55 | -0.04 | -0.87% | 4.51 | 4.60 | 52269 | 2374.47 | 1.24% | 0.00 |
| 2025-10-28 | 4.55 | 4.59 | 0.03 | 0.66% | 4.52 | 4.59 | 53805 | 2452.07 | 1.28% | 0.00 |
| 2025-10-27 | 4.62 | 4.56 | -0.06 | -1.30% | 4.53 | 4.63 | 76566 | 3495.98 | 1.82% | 0.00 |
| 2025-10-24 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.66 | 75811 | 3487.66 | 1.80% | 0.00 |
| 2025-10-23 | 4.49 | 4.54 | 0.04 | 0.89% | 4.43 | 4.54 | 62789 | 2826.20 | 1.49% | 0.00 |
| 2025-10-22 | 4.46 | 4.50 | 0.02 | 0.45% | 4.44 | 4.55 | 44155 | 1985.13 | 1.05% | 0.00 |
| 2025-10-21 | 4.46 | 4.48 | 0.04 | 0.90% | 4.41 | 4.50 | 49607 | 2206.92 | 1.18% | 0.00 |
| 2025-10-20 | 4.32 | 4.44 | 0.13 | 3.02% | 4.32 | 4.44 | 57331 | 2518.45 | 1.36% | 0.00 |
| 2025-10-17 | 4.42 | 4.31 | -0.11 | -2.49% | 4.30 | 4.44 | 57442 | 2508.65 | 1.37% | 0.00 |
| 2025-10-16 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.44 | 64920 | 2863.33 | 1.54% | 0.00 |
| 2025-10-15 | 4.39 | 4.38 | 0.01 | 0.23% | 4.31 | 4.42 | 66467 | 2898.56 | 1.58% | 0.00 |
| 2025-10-14 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.50 | 49541 | 2190.38 | 1.18% | 0.00 |
| 2025-10-13 | 4.30 | 4.45 | -0.02 | -0.45% | 4.28 | 4.45 | 62824 | 2750.57 | 1.49% | 0.00 |
| 2025-10-10 | 4.56 | 4.47 | -0.09 | -1.97% | 4.44 | 4.57 | 79685 | 3585.45 | 1.89% | 0.00 |
| 2025-10-09 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.71 | 63581 | 2931.23 | 1.51% | 0.00 |
| 2025-09-30 | 4.60 | 4.65 | 0.06 | 1.31% | 4.57 | 4.68 | 53139 | 2459.31 | 1.26% | 0.00 |
| 2025-09-29 | 4.53 | 4.59 | 0.07 | 1.55% | 4.40 | 4.59 | 62268 | 2807.76 | 1.48% | 0.00 |
| 2025-09-26 | 4.56 | 4.52 | -0.07 | -1.53% | 4.49 | 4.65 | 87941 | 4020.64 | 2.09% | 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。
