| 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 | 11.15 | 11.12 | 0.12 | 1.09% | 11.01 | 11.27 | 47584 | 5299.64 | 2.45% | 0.00 |
| 2026-02-02 | 11.20 | 11.00 | -0.30 | -2.65% | 10.96 | 11.32 | 50929 | 5683.46 | 2.62% | 0.00 |
| 2026-01-30 | 11.01 | 11.30 | 0.22 | 1.99% | 10.96 | 11.32 | 67283 | 7496.84 | 3.46% | 0.00 |
| 2026-01-29 | 11.19 | 11.08 | -0.12 | -1.07% | 11.00 | 11.33 | 44857 | 5014.58 | 2.31% | 0.00 |
| 2026-01-28 | 11.33 | 11.20 | -0.14 | -1.23% | 11.14 | 11.39 | 53857 | 6054.47 | 2.77% | 0.00 |
| 2026-01-27 | 11.30 | 11.34 | 0.03 | 0.27% | 11.01 | 11.34 | 65178 | 7279.83 | 3.35% | 0.00 |
| 2026-01-26 | 11.56 | 11.31 | -0.21 | -1.82% | 11.20 | 11.67 | 69201 | 7840.99 | 3.56% | 0.00 |
| 2026-01-23 | 11.35 | 11.52 | 0.21 | 1.86% | 11.17 | 11.63 | 88940 | 10126.51 | 4.58% | 0.00 |
| 2026-01-22 | 11.35 | 11.31 | -0.06 | -0.53% | 11.22 | 11.39 | 61031 | 6894.97 | 3.14% | 0.00 |
| 2026-01-21 | 11.26 | 11.37 | 0.03 | 0.26% | 11.18 | 11.44 | 58721 | 6643.03 | 3.02% | 0.00 |
| 2026-01-20 | 11.17 | 11.34 | 0.16 | 1.43% | 11.12 | 11.36 | 69036 | 7764.23 | 3.55% | 0.00 |
| 2026-01-19 | 10.99 | 11.18 | 0.16 | 1.45% | 10.93 | 11.21 | 60207 | 6691.29 | 3.10% | 0.00 |
| 2026-01-16 | 10.90 | 11.02 | 0.11 | 1.01% | 10.72 | 11.04 | 64299 | 6999.72 | 3.31% | 0.00 |
| 2026-01-15 | 10.71 | 10.91 | 0.20 | 1.87% | 10.50 | 11.10 | 82642 | 9028.07 | 4.25% | 0.00 |
| 2026-01-14 | 10.85 | 10.71 | -0.13 | -1.20% | 10.54 | 10.96 | 79829 | 8605.92 | 4.11% | 0.00 |
| 2026-01-13 | 10.70 | 10.84 | 0.12 | 1.12% | 10.59 | 10.98 | 84304 | 9126.36 | 4.34% | 0.00 |
| 2026-01-12 | 10.67 | 10.72 | 0.04 | 0.37% | 10.62 | 10.74 | 62566 | 6689.82 | 3.22% | 35.00 |
| 2026-01-09 | 10.63 | 10.68 | 0.05 | 0.47% | 10.49 | 10.71 | 52448 | 5556.65 | 2.70% | 0.00 |
| 2026-01-08 | 10.44 | 10.63 | 0.17 | 1.63% | 10.37 | 10.68 | 54782 | 5792.65 | 2.82% | 0.00 |
| 2026-01-07 | 10.55 | 10.46 | -0.09 | -0.85% | 10.36 | 10.56 | 60300 | 6316.27 | 3.10% | 0.00 |
| 2026-01-06 | 10.54 | 10.55 | 0.13 | 1.25% | 10.46 | 10.77 | 85298 | 8998.22 | 4.39% | 0.00 |
| 2026-01-05 | 10.43 | 10.42 | -0.01 | -0.10% | 10.36 | 10.46 | 54913 | 5717.19 | 2.82% | 0.00 |
| 2025-12-31 | 10.26 | 10.43 | 0.13 | 1.26% | 10.10 | 10.43 | 56118 | 5772.01 | 2.89% | 0.00 |
| 2025-12-30 | 10.32 | 10.30 | -0.09 | -0.87% | 10.18 | 10.44 | 39873 | 4112.65 | 2.05% | 0.00 |
| 2025-12-29 | 10.39 | 10.39 | 0.01 | 0.10% | 10.26 | 10.42 | 30969 | 3200.95 | 1.59% | 0.00 |
| 2025-12-26 | 10.49 | 10.38 | -0.10 | -0.95% | 10.30 | 10.52 | 41783 | 4345.41 | 2.15% | 0.00 |
| 2025-12-25 | 10.49 | 10.48 | 0.02 | 0.19% | 10.35 | 10.53 | 32202 | 3364.02 | 1.66% | 0.00 |
| 2025-12-24 | 10.28 | 10.46 | 0.14 | 1.36% | 10.24 | 10.50 | 30880 | 3204.77 | 1.59% | 0.00 |
| 2025-12-23 | 10.36 | 10.32 | -0.07 | -0.67% | 10.24 | 10.40 | 25064 | 2585.47 | 1.29% | 0.00 |
| 2025-12-22 | 10.33 | 10.39 | 0.03 | 0.29% | 10.27 | 10.47 | 29619 | 3080.13 | 1.52% | 0.00 |
| 2025-12-19 | 10.10 | 10.36 | 0.21 | 2.07% | 10.04 | 10.40 | 38298 | 3943.81 | 1.97% | 0.00 |
| 2025-12-18 | 9.97 | 10.15 | 0.15 | 1.50% | 9.91 | 10.28 | 40036 | 4068.11 | 2.06% | 0.00 |
| 2025-12-17 | 10.01 | 10.00 | 0.02 | 0.20% | 9.75 | 10.08 | 45000 | 4454.35 | 2.31% | 0.00 |
| 2025-12-16 | 10.23 | 9.98 | -0.29 | -2.82% | 9.91 | 10.23 | 48166 | 4829.18 | 2.48% | 0.00 |
| 2025-12-15 | 10.10 | 10.27 | 0.16 | 1.58% | 10.00 | 10.37 | 39072 | 3998.45 | 2.01% | 0.00 |
| 2025-12-12 | 10.28 | 10.11 | -0.12 | -1.17% | 10.10 | 10.40 | 46145 | 4723.35 | 2.37% | 0.00 |
| 2025-12-11 | 10.59 | 10.23 | -0.27 | -2.57% | 10.20 | 10.63 | 45051 | 4662.31 | 2.32% | 0.00 |
| 2025-12-10 | 10.78 | 10.50 | -0.24 | -2.23% | 10.48 | 10.78 | 39892 | 4218.43 | 2.05% | 0.00 |
| 2025-12-09 | 10.91 | 10.74 | -0.17 | -1.56% | 10.72 | 10.95 | 33571 | 3634.80 | 1.73% | 0.00 |
| 2025-12-08 | 10.74 | 10.91 | 0.22 | 2.06% | 10.73 | 10.97 | 42673 | 4648.93 | 2.19% | 0.00 |
| 2025-12-05 | 10.47 | 10.69 | 0.18 | 1.71% | 10.42 | 10.76 | 37488 | 3975.92 | 1.93% | 0.00 |
| 2025-12-04 | 10.69 | 10.51 | -0.23 | -2.14% | 10.42 | 10.76 | 41852 | 4413.73 | 2.15% | 0.00 |
| 2025-12-03 | 10.90 | 10.74 | -0.16 | -1.47% | 10.65 | 10.97 | 47847 | 5146.17 | 2.46% | 0.00 |
| 2025-12-02 | 11.08 | 10.90 | -0.10 | -0.91% | 10.79 | 11.08 | 47296 | 5149.70 | 2.43% | 0.00 |
| 2025-12-01 | 11.01 | 11.00 | -0.03 | -0.27% | 10.94 | 11.16 | 41478 | 4572.95 | 2.13% | 0.00 |
| 2025-11-28 | 10.80 | 11.03 | 0.20 | 1.85% | 10.80 | 11.05 | 52770 | 5792.03 | 2.71% | 0.00 |
| 2025-11-27 | 10.64 | 10.83 | 0.16 | 1.50% | 10.64 | 10.99 | 60531 | 6572.52 | 3.11% | 0.00 |
| 2025-11-26 | 10.87 | 10.67 | -0.21 | -1.93% | 10.64 | 11.00 | 60093 | 6495.29 | 3.09% | 0.00 |
| 2025-11-25 | 10.87 | 10.88 | 0.02 | 0.18% | 10.82 | 11.04 | 49825 | 5450.80 | 2.56% | 0.00 |
| 2025-11-24 | 10.81 | 10.86 | 0.16 | 1.50% | 10.69 | 10.97 | 62468 | 6767.51 | 3.21% | 0.00 |
| 2025-11-21 | 11.36 | 10.70 | -0.80 | -6.96% | 10.64 | 11.49 | 109055 | 11933.93 | 5.61% | 0.00 |
| 2025-11-20 | 11.73 | 11.50 | -0.28 | -2.38% | 11.46 | 11.90 | 74437 | 8651.59 | 3.83% | 0.00 |
| 2025-11-19 | 11.63 | 11.78 | 0.22 | 1.90% | 11.41 | 11.92 | 97254 | 11367.21 | 5.00% | 0.00 |
| 2025-11-18 | 11.83 | 11.56 | -0.33 | -2.78% | 11.52 | 11.90 | 59576 | 6937.54 | 3.06% | 0.00 |
| 2025-11-17 | 11.85 | 11.89 | 0.10 | 0.85% | 11.66 | 11.97 | 66472 | 7860.24 | 3.42% | 0.00 |
| 2025-11-14 | 11.77 | 11.79 | -0.09 | -0.76% | 11.71 | 11.93 | 86089 | 10202.49 | 4.43% | 0.00 |
| 2025-11-13 | 11.48 | 11.88 | 0.37 | 3.21% | 11.47 | 12.10 | 126491 | 14999.33 | 6.50% | 0.00 |
| 2025-11-12 | 11.70 | 11.51 | -0.18 | -1.54% | 11.37 | 11.70 | 85493 | 9817.18 | 4.40% | 0.00 |
| 2025-11-11 | 11.52 | 11.69 | 0.17 | 1.48% | 11.46 | 11.77 | 65778 | 7649.31 | 3.38% | 0.00 |
| 2025-11-10 | 11.59 | 11.52 | -0.06 | -0.52% | 11.40 | 11.64 | 66626 | 7696.86 | 3.43% | 0.00 |
| 2025-11-07 | 11.35 | 11.58 | 0.16 | 1.40% | 11.30 | 11.70 | 92966 | 10740.13 | 4.78% | 0.00 |
| 2025-11-06 | 11.29 | 11.42 | 0.12 | 1.06% | 11.23 | 11.48 | 54618 | 6209.02 | 2.81% | 0.00 |
| 2025-11-05 | 11.03 | 11.30 | 0.21 | 1.89% | 10.93 | 11.34 | 53561 | 6002.33 | 2.75% | 0.00 |
| 2025-11-04 | 11.16 | 11.09 | -0.09 | -0.81% | 11.00 | 11.27 | 40987 | 4548.62 | 2.11% | 0.00 |
| 2025-11-03 | 11.31 | 11.18 | -0.13 | -1.15% | 11.05 | 11.39 | 48373 | 5394.69 | 2.49% | 0.00 |
| 2025-10-31 | 11.00 | 11.31 | 0.29 | 2.63% | 10.95 | 11.38 | 69931 | 7898.98 | 3.60% | 0.00 |
| 2025-10-30 | 11.22 | 11.02 | -0.19 | -1.69% | 11.01 | 11.22 | 43838 | 4864.32 | 2.25% | 8.00 |
| 2025-10-29 | 11.10 | 11.21 | 0.02 | 0.18% | 11.08 | 11.27 | 58210 | 6508.24 | 2.99% | 0.00 |
| 2025-10-28 | 11.17 | 11.19 | 0.02 | 0.18% | 11.11 | 11.30 | 39708 | 4450.58 | 2.04% | 0.00 |
| 2025-10-27 | 11.14 | 11.17 | 0.13 | 1.18% | 11.05 | 11.24 | 50644 | 5655.08 | 2.60% | 0.00 |
| 2025-10-24 | 11.01 | 11.04 | 0.01 | 0.09% | 10.95 | 11.10 | 41576 | 4581.88 | 2.14% | 40.00 |
| 2025-10-23 | 10.81 | 11.03 | 0.16 | 1.47% | 10.65 | 11.04 | 49090 | 5338.30 | 2.52% | 0.00 |
| 2025-10-22 | 10.84 | 10.87 | -0.02 | -0.18% | 10.76 | 10.95 | 35622 | 3864.63 | 1.83% | 0.00 |
| 2025-10-21 | 10.70 | 10.89 | 0.23 | 2.16% | 10.60 | 10.93 | 48374 | 5217.10 | 2.49% | 0.00 |
| 2025-10-20 | 10.59 | 10.66 | 0.26 | 2.50% | 10.55 | 10.70 | 34488 | 3664.47 | 1.77% | 0.00 |
| 2025-10-17 | 10.66 | 10.40 | -0.27 | -2.53% | 10.40 | 10.76 | 43406 | 4586.95 | 2.23% | 0.00 |
| 2025-10-16 | 10.85 | 10.67 | -0.22 | -2.02% | 10.59 | 10.94 | 44724 | 4787.49 | 2.30% | 0.00 |
| 2025-10-15 | 10.84 | 10.89 | 0.09 | 0.83% | 10.78 | 11.00 | 48847 | 5307.99 | 2.51% | 0.00 |
| 2025-10-14 | 11.07 | 10.80 | -0.20 | -1.82% | 10.75 | 11.28 | 78331 | 8639.30 | 4.03% | 0.00 |
| 2025-10-13 | 10.42 | 11.00 | 0.11 | 1.01% | 10.26 | 11.03 | 74597 | 8027.63 | 3.84% | 20.00 |
瑞丰高材(300243)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。
