| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.88 | 14.90 | 0.01 | 0.07% | 14.82 | 15.20 | 65958 | 9909.16 | 2.24% | 5.00 |
| 2025-10-23 | 15.00 | 14.89 | -0.09 | -0.60% | 14.53 | 15.04 | 72744 | 10676.78 | 2.47% | 0.00 |
| 2025-10-22 | 15.41 | 14.98 | -0.75 | -4.77% | 14.92 | 15.59 | 138953 | 21044.29 | 4.72% | 0.00 |
| 2025-10-21 | 15.25 | 15.73 | 0.47 | 3.08% | 15.18 | 15.97 | 120669 | 18941.31 | 4.10% | 10.00 |
| 2025-10-20 | 15.35 | 15.26 | -0.02 | -0.13% | 15.11 | 15.80 | 79765 | 12247.67 | 2.71% | 0.00 |
| 2025-10-17 | 15.50 | 15.28 | -0.17 | -1.10% | 15.28 | 16.15 | 95706 | 14972.93 | 3.25% | 7.00 |
| 2025-10-16 | 15.99 | 15.45 | -0.49 | -3.07% | 15.38 | 16.03 | 95913 | 14962.96 | 3.26% | 0.00 |
| 2025-10-15 | 16.40 | 15.94 | -0.53 | -3.22% | 15.29 | 16.44 | 141111 | 22176.26 | 4.80% | 23.00 |
| 2025-10-14 | 17.20 | 16.47 | -0.53 | -3.12% | 16.40 | 17.21 | 197323 | 32988.98 | 6.71% | 0.00 |
| 2025-10-13 | 15.43 | 17.00 | 0.97 | 6.05% | 15.27 | 17.00 | 249739 | 41463.11 | 8.49% | 1.00 |
| 2025-10-10 | 15.70 | 16.03 | 0.33 | 2.10% | 15.43 | 16.39 | 178527 | 28646.15 | 6.07% | 0.00 |
| 2025-10-09 | 15.60 | 15.70 | 0.08 | 0.51% | 15.23 | 15.73 | 98559 | 15294.45 | 3.35% | 14.00 |
| 2025-09-30 | 15.38 | 15.62 | 0.33 | 2.16% | 15.38 | 15.78 | 98970 | 15470.64 | 3.36% | 10.00 |
| 2025-09-29 | 15.57 | 15.29 | -0.54 | -3.41% | 15.03 | 15.72 | 95095 | 14542.87 | 3.23% | 19.00 |
| 2025-09-26 | 15.50 | 15.83 | 0.41 | 2.66% | 15.35 | 16.18 | 139614 | 22081.07 | 4.74% | 29.00 |
| 2025-09-25 | 15.53 | 15.42 | -0.12 | -0.77% | 15.36 | 15.92 | 92417 | 14374.30 | 3.14% | 3.00 |
| 2025-09-24 | 15.56 | 15.54 | -0.44 | -2.75% | 15.30 | 15.70 | 102455 | 15864.43 | 3.48% | 2.00 |
| 2025-09-23 | 16.28 | 15.98 | 0.16 | 1.01% | 15.43 | 16.88 | 126752 | 20231.76 | 4.31% | 2.00 |
| 2025-09-22 | 15.48 | 15.82 | 0.33 | 2.13% | 15.45 | 15.89 | 94415 | 14835.07 | 3.21% | 1.00 |
| 2025-09-19 | 16.02 | 15.49 | -0.67 | -4.15% | 15.48 | 16.37 | 136252 | 21557.26 | 4.63% | 17.00 |
| 2025-09-18 | 16.33 | 16.16 | -0.27 | -1.64% | 16.01 | 16.96 | 142284 | 23500.71 | 4.84% | 0.00 |
| 2025-09-17 | 16.21 | 16.43 | 0.21 | 1.29% | 16.02 | 16.77 | 107947 | 17636.42 | 3.67% | 3.00 |
| 2025-09-16 | 16.03 | 16.22 | -0.05 | -0.31% | 15.95 | 16.23 | 82077 | 13209.47 | 2.79% | 3.00 |
| 2025-09-15 | 16.63 | 16.27 | -0.33 | -1.99% | 16.00 | 16.63 | 104046 | 16841.89 | 3.54% | 21.00 |
| 2025-09-12 | 16.80 | 16.60 | -0.28 | -1.66% | 16.55 | 16.96 | 118022 | 19741.36 | 4.01% | 0.00 |
| 2025-09-11 | 16.60 | 16.88 | 0.36 | 2.18% | 16.21 | 16.99 | 128684 | 21368.01 | 4.37% | 0.00 |
| 2025-09-10 | 17.00 | 16.52 | -1.01 | -5.76% | 16.38 | 17.13 | 156528 | 26006.13 | 5.32% | 0.00 |
| 2025-09-09 | 16.79 | 17.53 | 1.16 | 7.09% | 16.78 | 17.98 | 277270 | 48596.90 | 9.42% | 5.00 |
| 2025-09-08 | 16.20 | 16.37 | 0.21 | 1.30% | 16.07 | 16.63 | 105701 | 17306.89 | 3.59% | 2.00 |
| 2025-09-05 | 16.41 | 16.16 | -0.16 | -0.98% | 16.04 | 16.60 | 133360 | 21538.90 | 4.53% | 2.00 |
| 2025-09-04 | 16.80 | 16.32 | -0.69 | -4.06% | 16.12 | 16.96 | 147020 | 24413.00 | 5.00% | 0.00 |
| 2025-09-03 | 18.50 | 17.01 | -1.44 | -7.80% | 16.84 | 18.82 | 182055 | 31976.45 | 6.19% | 0.00 |
| 2025-09-02 | 19.25 | 18.45 | -0.80 | -4.16% | 18.20 | 19.25 | 134978 | 24983.36 | 4.59% | 14.00 |
| 2025-09-01 | 19.01 | 19.25 | -0.02 | -0.10% | 18.53 | 19.40 | 164248 | 31053.81 | 5.58% | 0.00 |
| 2025-08-29 | 18.48 | 19.27 | 0.69 | 3.71% | 18.20 | 19.47 | 232107 | 44134.20 | 7.89% | 54.00 |
| 2025-08-28 | 18.49 | 18.58 | -0.15 | -0.80% | 17.49 | 18.83 | 229663 | 41727.23 | 7.81% | 0.00 |
| 2025-08-27 | 20.00 | 18.73 | -1.25 | -6.26% | 18.73 | 20.11 | 234715 | 45048.36 | 7.98% | 10.00 |
| 2025-08-26 | 20.60 | 19.98 | -0.50 | -2.44% | 19.90 | 20.60 | 159522 | 31992.08 | 5.42% | 8.00 |
| 2025-08-25 | 19.90 | 20.48 | -0.02 | -0.10% | 19.85 | 20.60 | 214774 | 43519.71 | 7.30% | 10.00 |
| 2025-08-22 | 20.48 | 20.50 | 0.08 | 0.39% | 20.30 | 21.10 | 199502 | 41269.80 | 8.10% | 36.00 |
| 2025-08-21 | 21.08 | 20.42 | -0.78 | -3.68% | 20.42 | 21.39 | 187090 | 38906.47 | 7.60% | 15.00 |
| 2025-08-20 | 21.51 | 21.20 | -0.82 | -3.72% | 21.02 | 21.86 | 239339 | 50878.01 | 9.72% | 0.00 |
| 2025-08-19 | 22.35 | 22.02 | -0.98 | -4.26% | 22.00 | 23.06 | 342718 | 76256.96 | 13.92% | 5.00 |
| 2025-08-18 | 22.40 | 23.00 | 1.37 | 6.33% | 21.44 | 23.38 | 474626 | 107245.38 | 19.27% | 46.00 |
| 2025-08-15 | 20.69 | 21.63 | 0.27 | 1.26% | 20.41 | 21.94 | 356044 | 75412.77 | 14.46% | 71.00 |
| 2025-08-14 | 20.67 | 21.36 | 0.19 | 0.90% | 19.80 | 21.56 | 408059 | 83343.46 | 16.57% | 71.00 |
| 2025-08-13 | 20.12 | 21.17 | 0.73 | 3.57% | 20.12 | 22.50 | 458832 | 98029.44 | 18.63% | 4.00 |
| 2025-08-12 | 21.03 | 20.44 | -0.97 | -4.53% | 20.25 | 21.99 | 381883 | 79590.52 | 15.51% | 3.00 |
| 2025-08-11 | 21.20 | 21.41 | 0.35 | 1.66% | 20.80 | 22.08 | 441327 | 93606.06 | 17.92% | 5.00 |
| 2025-08-08 | 21.93 | 21.06 | -1.30 | -5.81% | 20.83 | 23.50 | 646883 | 142476.33 | 26.27% | 12.00 |
| 2025-08-07 | 21.73 | 22.36 | 1.66 | 8.02% | 19.88 | 23.87 | 860992 | 188270.75 | 34.96% | 29.00 |
| 2025-08-06 | 17.25 | 20.70 | 3.45 | 20.00% | 17.12 | 20.70 | 684260 | 134679.72 | 27.78% | 206.00 |
| 2025-08-05 | 17.23 | 17.25 | -0.25 | -1.43% | 16.91 | 18.00 | 403784 | 70049.70 | 16.40% | 5.00 |
| 2025-08-04 | 16.03 | 17.50 | 1.20 | 7.36% | 16.00 | 17.72 | 474501 | 80860.47 | 19.27% | 149.00 |
| 2025-08-01 | 16.50 | 16.30 | -0.70 | -4.12% | 15.75 | 17.10 | 396105 | 64539.98 | 16.08% | 14.00 |
| 2025-07-31 | 16.51 | 17.00 | -1.03 | -5.71% | 16.33 | 17.44 | 576061 | 97200.47 | 23.39% | 20.00 |
| 2025-07-30 | 15.84 | 18.03 | 2.33 | 14.84% | 15.73 | 18.84 | 753614 | 135309.84 | 30.60% | 0.00 |
| 2025-07-29 | 14.86 | 15.70 | 0.88 | 5.94% | 14.86 | 16.00 | 328255 | 51192.05 | 13.33% | 32.00 |
| 2025-07-28 | 14.68 | 14.82 | 0.14 | 0.95% | 14.55 | 14.97 | 125898 | 18605.61 | 5.11% | 0.00 |
| 2025-07-25 | 14.93 | 14.68 | -0.27 | -1.81% | 14.45 | 15.09 | 158946 | 23390.89 | 6.45% | 0.00 |
| 2025-07-24 | 14.84 | 14.95 | 0.17 | 1.15% | 14.62 | 14.98 | 156257 | 23098.17 | 6.34% | 6.00 |
| 2025-07-23 | 15.50 | 14.78 | -1.05 | -6.63% | 14.68 | 15.68 | 263987 | 39474.78 | 10.72% | 0.00 |
| 2025-07-22 | 15.60 | 15.83 | 0.00 | 0.00% | 15.50 | 16.44 | 298527 | 47826.65 | 12.12% | 9.00 |
| 2025-07-21 | 15.59 | 15.83 | -0.06 | -0.38% | 15.31 | 15.96 | 240353 | 37759.27 | 9.76% | 17.00 |
| 2025-07-18 | 16.20 | 15.89 | -0.69 | -4.16% | 15.81 | 16.71 | 368448 | 59167.94 | 14.96% | 58.00 |
| 2025-07-17 | 16.05 | 16.58 | 0.41 | 2.54% | 15.70 | 17.50 | 518285 | 85202.70 | 21.04% | 27.00 |
| 2025-07-16 | 16.15 | 16.17 | 0.32 | 2.02% | 15.60 | 17.10 | 477934 | 78113.96 | 19.41% | 5.00 |
| 2025-07-15 | 17.01 | 15.85 | -0.42 | -2.58% | 15.58 | 17.08 | 362174 | 57845.58 | 14.71% | 16.00 |
| 2025-07-14 | 17.00 | 16.27 | -0.46 | -2.75% | 16.15 | 17.65 | 649630 | 109580.53 | 26.38% | 0.00 |
| 2025-07-11 | 13.83 | 16.73 | 2.79 | 20.01% | 13.83 | 16.73 | 553831 | 88700.32 | 22.49% | 0.00 |
| 2025-07-10 | 14.20 | 13.94 | -0.91 | -6.13% | 13.85 | 14.48 | 282293 | 39733.10 | 11.46% | 20.00 |
| 2025-07-09 | 15.48 | 14.85 | -0.73 | -4.69% | 14.77 | 16.25 | 385867 | 59725.91 | 15.67% | 14.00 |
| 2025-07-08 | 14.90 | 15.58 | 0.28 | 1.83% | 14.36 | 15.58 | 401856 | 59542.46 | 16.32% | 80.00 |
| 2025-07-07 | 14.03 | 15.30 | 1.03 | 7.22% | 13.70 | 15.33 | 442239 | 65470.68 | 17.96% | 16.00 |
| 2025-07-04 | 13.99 | 14.27 | 0.11 | 0.78% | 13.79 | 14.74 | 346820 | 49373.05 | 14.08% | 31.00 |
| 2025-07-03 | 14.26 | 14.16 | -0.55 | -3.74% | 13.66 | 15.09 | 423242 | 60028.25 | 17.19% | 12.00 |
| 2025-07-02 | 15.16 | 14.71 | -1.01 | -6.42% | 14.68 | 16.10 | 541529 | 83270.98 | 21.99% | 29.00 |
| 2025-07-01 | 15.56 | 15.72 | 0.17 | 1.09% | 15.15 | 17.00 | 783320 | 125666.02 | 31.81% | 114.00 |
| 2025-06-30 | 12.84 | 15.55 | 2.59 | 19.98% | 12.84 | 15.55 | 702633 | 101946.23 | 28.53% | 4.00 |
| 2025-06-27 | 14.50 | 12.96 | -0.56 | -4.14% | 12.89 | 14.75 | 707457 | 96850.21 | 28.73% | 28.00 |
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。
