| 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 | 12.25 | 12.61 | 0.36 | 2.94% | 12.21 | 12.62 | 60304 | 7528.05 | 2.05% | 5.00 |
| 2026-03-24 | 11.98 | 12.25 | 0.58 | 4.97% | 11.76 | 12.27 | 80650 | 9718.90 | 2.74% | 0.00 |
| 2026-03-23 | 12.08 | 11.67 | -0.63 | -5.12% | 11.55 | 12.22 | 66795 | 7940.76 | 2.27% | 0.00 |
| 2026-03-20 | 12.77 | 12.30 | -0.51 | -3.98% | 12.30 | 12.90 | 57207 | 7181.10 | 1.94% | 0.00 |
| 2026-03-19 | 13.37 | 12.81 | -0.43 | -3.25% | 12.75 | 13.66 | 59611 | 7791.57 | 2.03% | 0.00 |
| 2026-03-18 | 13.12 | 13.24 | 0.12 | 0.91% | 12.97 | 13.26 | 38548 | 5053.53 | 1.31% | 1.00 |
| 2026-03-17 | 13.45 | 13.12 | -0.45 | -3.32% | 13.10 | 13.50 | 74091 | 9809.48 | 2.52% | 0.00 |
| 2026-03-16 | 13.15 | 13.57 | 0.45 | 3.43% | 13.13 | 14.18 | 119736 | 16432.95 | 4.07% | 0.00 |
| 2026-03-13 | 13.41 | 13.12 | -0.35 | -2.60% | 13.05 | 13.49 | 48759 | 6476.21 | 1.66% | 0.00 |
| 2026-03-12 | 13.77 | 13.47 | -0.38 | -2.74% | 13.40 | 13.81 | 58543 | 7938.77 | 1.99% | 0.00 |
| 2026-03-11 | 14.08 | 13.85 | -0.29 | -2.05% | 13.80 | 14.19 | 67050 | 9320.21 | 2.28% | 0.00 |
| 2026-03-10 | 14.12 | 14.14 | 0.06 | 0.43% | 14.10 | 14.37 | 44155 | 6275.71 | 1.50% | 0.00 |
| 2026-03-09 | 14.36 | 14.08 | -0.35 | -2.43% | 13.78 | 14.39 | 81198 | 11355.89 | 2.76% | 0.00 |
| 2026-03-06 | 14.06 | 14.43 | 0.29 | 2.05% | 13.98 | 14.59 | 90812 | 13092.01 | 3.09% | 0.00 |
| 2026-03-05 | 14.60 | 14.14 | -0.47 | -3.22% | 14.06 | 14.70 | 92195 | 13159.10 | 3.13% | 0.00 |
| 2026-03-04 | 13.96 | 14.61 | 0.51 | 3.62% | 13.75 | 14.68 | 99871 | 14313.56 | 3.39% | 0.00 |
| 2026-03-03 | 14.54 | 14.10 | -0.51 | -3.49% | 14.08 | 14.96 | 108001 | 15692.25 | 3.67% | 0.00 |
| 2026-03-02 | 15.13 | 14.61 | -0.19 | -1.28% | 14.56 | 15.44 | 131541 | 19530.73 | 4.47% | 0.00 |
| 2026-02-27 | 14.60 | 14.80 | 0.17 | 1.16% | 14.55 | 14.91 | 53118 | 7856.33 | 1.81% | 0.00 |
| 2026-02-26 | 14.75 | 14.63 | -0.19 | -1.28% | 14.58 | 14.79 | 54717 | 8028.08 | 1.86% | 0.00 |
| 2026-02-25 | 14.75 | 14.82 | 0.02 | 0.14% | 14.71 | 15.11 | 86144 | 12870.62 | 2.93% | 0.00 |
| 2026-02-24 | 14.69 | 14.80 | 0.25 | 1.72% | 14.50 | 14.99 | 75204 | 11088.44 | 2.56% | 0.00 |
| 2026-02-13 | 14.23 | 14.55 | 0.28 | 1.96% | 14.23 | 14.87 | 87117 | 12779.60 | 2.96% | 2.00 |
| 2026-02-12 | 14.42 | 14.27 | -0.17 | -1.18% | 14.20 | 14.60 | 49997 | 7186.40 | 1.70% | 0.00 |
| 2026-02-11 | 14.48 | 14.44 | -0.15 | -1.03% | 14.42 | 14.70 | 50078 | 7273.89 | 1.70% | 0.00 |
| 2026-02-10 | 14.38 | 14.59 | 0.20 | 1.39% | 14.30 | 14.76 | 70876 | 10331.04 | 2.41% | 0.00 |
| 2026-02-09 | 14.20 | 14.39 | 0.30 | 2.13% | 14.16 | 14.39 | 42165 | 6042.89 | 1.43% | 0.00 |
| 2026-02-06 | 14.11 | 14.09 | -0.09 | -0.63% | 13.92 | 14.25 | 47198 | 6657.29 | 1.60% | 0.00 |
| 2026-02-05 | 14.40 | 14.18 | -0.23 | -1.60% | 14.16 | 14.49 | 44035 | 6288.16 | 1.50% | 0.00 |
| 2026-02-04 | 14.23 | 14.41 | 0.03 | 0.21% | 14.23 | 14.77 | 74539 | 10785.94 | 2.53% | 0.00 |
| 2026-02-03 | 13.83 | 14.38 | 0.69 | 5.04% | 13.72 | 14.48 | 87270 | 12391.98 | 2.97% | 10.00 |
| 2026-02-02 | 13.92 | 13.69 | -0.20 | -1.44% | 13.68 | 14.06 | 41676 | 5789.17 | 1.42% | 0.00 |
| 2026-01-30 | 14.02 | 13.89 | -0.22 | -1.56% | 13.80 | 14.16 | 59560 | 8292.89 | 2.02% | 3.00 |
| 2026-01-29 | 14.30 | 14.11 | -0.24 | -1.67% | 14.03 | 14.37 | 48594 | 6889.93 | 1.65% | 0.00 |
| 2026-01-28 | 14.36 | 14.35 | -0.09 | -0.62% | 14.25 | 14.67 | 48124 | 6940.17 | 1.64% | 0.00 |
| 2026-01-27 | 14.48 | 14.44 | -0.11 | -0.76% | 14.02 | 14.54 | 63585 | 9081.09 | 2.16% | 0.00 |
| 2026-01-26 | 14.97 | 14.55 | -0.45 | -3.00% | 14.40 | 15.00 | 76930 | 11279.27 | 2.61% | 0.00 |
| 2026-01-23 | 14.95 | 15.00 | -0.01 | -0.07% | 14.77 | 15.01 | 80862 | 12051.40 | 2.75% | 10.00 |
| 2026-01-22 | 14.61 | 15.01 | 0.36 | 2.46% | 14.60 | 15.18 | 85137 | 12755.18 | 2.89% | 0.00 |
| 2026-01-21 | 14.49 | 14.65 | 0.06 | 0.41% | 14.45 | 14.78 | 46497 | 6811.66 | 1.58% | 0.00 |
| 2026-01-20 | 14.95 | 14.59 | -0.36 | -2.41% | 14.50 | 14.95 | 71254 | 10465.75 | 2.42% | 0.00 |
| 2026-01-19 | 14.80 | 14.95 | 0.10 | 0.67% | 14.65 | 15.02 | 56385 | 8397.19 | 1.92% | 0.00 |
| 2026-01-16 | 15.21 | 14.85 | -0.29 | -1.92% | 14.68 | 15.28 | 101694 | 15113.99 | 3.46% | 0.00 |
| 2026-01-15 | 15.35 | 15.14 | -0.31 | -2.01% | 15.04 | 15.39 | 76951 | 11677.28 | 2.62% | 0.00 |
| 2026-01-14 | 15.37 | 15.45 | 0.07 | 0.46% | 15.20 | 15.88 | 130106 | 20231.47 | 4.42% | 0.00 |
| 2026-01-13 | 16.31 | 15.38 | -1.01 | -6.16% | 15.34 | 16.35 | 179960 | 28093.15 | 6.12% | 0.00 |
| 2026-01-12 | 16.12 | 16.39 | 0.59 | 3.73% | 15.97 | 16.48 | 211250 | 34375.14 | 7.18% | 3.00 |
| 2026-01-09 | 16.16 | 15.80 | -0.12 | -0.75% | 15.72 | 16.16 | 197710 | 31429.62 | 6.72% | 0.00 |
| 2026-01-08 | 14.73 | 15.92 | 1.06 | 7.13% | 14.70 | 16.28 | 254362 | 39737.23 | 8.64% | 1.00 |
| 2026-01-07 | 15.07 | 14.86 | -0.28 | -1.85% | 14.79 | 15.10 | 82704 | 12304.02 | 2.81% | 1.00 |
| 2026-01-06 | 15.00 | 15.14 | 0.02 | 0.13% | 14.86 | 15.18 | 88134 | 13261.12 | 3.00% | 4.00 |
| 2026-01-05 | 14.99 | 15.12 | 0.22 | 1.48% | 14.80 | 15.44 | 126572 | 19100.81 | 4.30% | 4.00 |
| 2025-12-31 | 14.76 | 14.90 | 0.12 | 0.81% | 14.52 | 14.96 | 76319 | 11277.83 | 2.59% | 4.00 |
| 2025-12-30 | 14.85 | 14.78 | -0.11 | -0.74% | 14.63 | 15.03 | 72576 | 10736.27 | 2.47% | 0.00 |
| 2025-12-29 | 15.00 | 14.89 | 0.00 | 0.00% | 14.80 | 15.07 | 53642 | 7984.63 | 1.82% | 3.00 |
| 2025-12-26 | 14.93 | 14.89 | -0.03 | -0.20% | 14.66 | 14.95 | 65672 | 9734.60 | 2.23% | 0.00 |
| 2025-12-25 | 14.84 | 14.92 | 0.20 | 1.36% | 14.65 | 14.93 | 66381 | 9822.12 | 2.26% | 6.00 |
| 2025-12-24 | 14.35 | 14.72 | 0.39 | 2.72% | 14.29 | 14.80 | 64026 | 9359.18 | 2.18% | 0.00 |
| 2025-12-23 | 14.65 | 14.33 | -0.21 | -1.44% | 14.30 | 14.67 | 41034 | 5901.27 | 1.39% | 0.00 |
| 2025-12-22 | 14.56 | 14.54 | 0.02 | 0.14% | 14.48 | 14.73 | 43768 | 6390.41 | 1.49% | 1.00 |
| 2025-12-19 | 14.34 | 14.52 | 0.12 | 0.83% | 14.28 | 14.65 | 46680 | 6737.28 | 1.59% | 0.00 |
| 2025-12-18 | 14.35 | 14.40 | 0.05 | 0.35% | 14.19 | 14.66 | 64516 | 9343.67 | 2.19% | 0.00 |
| 2025-12-17 | 14.50 | 14.35 | -0.15 | -1.03% | 13.89 | 14.55 | 81773 | 11576.83 | 2.78% | 1.00 |
| 2025-12-16 | 15.07 | 14.50 | -0.58 | -3.85% | 14.46 | 15.08 | 76703 | 11230.01 | 2.61% | 0.00 |
| 2025-12-15 | 15.38 | 15.08 | -0.30 | -1.95% | 15.08 | 15.46 | 62380 | 9473.15 | 2.12% | 4.00 |
| 2025-12-12 | 15.28 | 15.38 | 0.08 | 0.52% | 15.25 | 15.83 | 72579 | 11270.16 | 2.47% | 0.00 |
| 2025-12-11 | 15.72 | 15.30 | -0.43 | -2.73% | 15.30 | 15.89 | 85203 | 13182.98 | 2.90% | 1.00 |
| 2025-12-10 | 15.68 | 15.73 | -0.07 | -0.44% | 15.61 | 16.03 | 66636 | 10501.08 | 2.26% | 0.00 |
| 2025-12-09 | 15.96 | 15.80 | -0.32 | -1.99% | 15.80 | 16.40 | 102498 | 16469.57 | 3.48% | 0.00 |
| 2025-12-08 | 16.08 | 16.12 | 0.17 | 1.07% | 16.03 | 16.39 | 101024 | 16353.94 | 3.43% | 4.00 |
| 2025-12-05 | 15.56 | 15.95 | 0.40 | 2.57% | 15.38 | 15.99 | 98411 | 15532.94 | 3.34% | 0.00 |
| 2025-12-04 | 15.80 | 15.55 | -0.49 | -3.05% | 15.52 | 15.98 | 120852 | 18912.37 | 4.11% | 6.00 |
| 2025-12-03 | 16.45 | 16.04 | -0.64 | -3.84% | 15.70 | 16.47 | 172595 | 27678.33 | 5.87% | 2.00 |
| 2025-12-02 | 16.29 | 16.68 | 0.27 | 1.65% | 16.17 | 16.95 | 189574 | 31721.71 | 6.44% | 48.00 |
| 2025-12-01 | 16.45 | 16.41 | -0.09 | -0.55% | 16.36 | 16.86 | 117548 | 19374.19 | 4.00% | 8.00 |
| 2025-11-28 | 16.68 | 16.50 | 0.06 | 0.36% | 16.35 | 16.84 | 155455 | 25731.65 | 5.28% | 0.00 |
| 2025-11-27 | 16.80 | 16.44 | -0.36 | -2.14% | 16.42 | 16.94 | 146992 | 24465.76 | 5.00% | 0.00 |
| 2025-11-26 | 17.64 | 16.80 | -1.12 | -6.25% | 16.77 | 17.64 | 245401 | 41664.52 | 8.34% | 0.00 |
| 2025-11-25 | 17.80 | 17.92 | -0.77 | -4.12% | 17.45 | 18.22 | 348745 | 62488.60 | 11.85% | 0.00 |
| 2025-11-24 | 17.35 | 18.69 | 1.35 | 7.79% | 17.35 | 18.80 | 480981 | 87217.30 | 16.35% | 40.00 |
国瑞科技(300600)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。
