| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.17 | 9.06 | -0.21 | -2.27% | 8.96 | 9.26 | 115119 | 10482.23 | 4.67% | 0.00 |
| 2025-06-13 | 9.20 | 9.27 | 0.09 | 0.98% | 9.08 | 9.50 | 174051 | 16179.40 | 7.07% | 0.00 |
| 2025-06-12 | 8.92 | 9.18 | 0.25 | 2.80% | 8.88 | 9.67 | 199938 | 18590.46 | 8.12% | 1.00 |
| 2025-06-11 | 9.04 | 8.93 | -0.09 | -1.00% | 8.88 | 9.04 | 86677 | 7750.18 | 3.52% | 0.00 |
| 2025-06-10 | 9.20 | 9.02 | -0.18 | -1.96% | 8.84 | 9.24 | 127656 | 11505.55 | 5.18% | 0.00 |
| 2025-06-09 | 9.30 | 9.20 | -0.04 | -0.43% | 9.13 | 9.33 | 143350 | 13198.41 | 5.82% | 0.00 |
| 2025-06-06 | 9.32 | 9.24 | -0.58 | -5.91% | 9.16 | 9.45 | 223724 | 20715.04 | 9.08% | 10.00 |
| 2025-06-05 | 9.57 | 9.82 | 0.19 | 1.97% | 9.40 | 9.99 | 269927 | 26203.60 | 10.96% | 0.00 |
| 2025-06-04 | 8.86 | 9.63 | 0.73 | 8.20% | 8.86 | 10.25 | 326598 | 31419.41 | 13.26% | 0.00 |
| 2025-06-03 | 8.80 | 8.90 | 0.05 | 0.56% | 8.73 | 9.06 | 202175 | 17961.93 | 8.21% | 0.00 |
| 2025-05-29 | 8.50 | 8.85 | 0.33 | 3.87% | 8.40 | 8.87 | 87090 | 7573.32 | 3.54% | 0.00 |
| 2025-05-28 | 8.60 | 8.52 | -0.08 | -0.93% | 8.46 | 8.68 | 61028 | 5225.61 | 2.48% | 0.00 |
| 2025-05-27 | 8.65 | 8.60 | -0.13 | -1.49% | 8.55 | 8.78 | 50738 | 4382.73 | 2.06% | 0.00 |
| 2025-05-26 | 8.70 | 8.73 | -0.02 | -0.23% | 8.43 | 8.73 | 63436 | 5437.12 | 2.58% | 0.00 |
| 2025-05-23 | 8.65 | 8.75 | 0.08 | 0.92% | 8.59 | 8.79 | 69335 | 6033.09 | 2.82% | 0.00 |
| 2025-05-22 | 8.91 | 8.67 | -0.24 | -2.69% | 8.66 | 8.97 | 75945 | 6662.84 | 3.08% | 0.00 |
| 2025-05-21 | 9.03 | 8.91 | -0.21 | -2.30% | 8.73 | 9.03 | 96101 | 8534.63 | 3.90% | 0.00 |
| 2025-05-20 | 9.28 | 9.12 | -0.09 | -0.98% | 9.04 | 9.29 | 80342 | 7337.61 | 3.26% | 0.00 |
| 2025-05-19 | 9.58 | 9.21 | -0.39 | -4.06% | 9.18 | 9.58 | 120217 | 11172.80 | 4.88% | 0.00 |
| 2025-05-16 | 9.22 | 9.60 | 0.36 | 3.90% | 9.22 | 9.66 | 77514 | 7288.19 | 3.15% | 60.00 |
| 2025-05-15 | 8.90 | 9.24 | 0.32 | 3.59% | 8.90 | 9.28 | 77133 | 7046.49 | 3.13% | 0.00 |
| 2025-05-14 | 8.83 | 8.92 | 0.07 | 0.79% | 8.66 | 8.94 | 91339 | 8049.75 | 3.71% | 26.00 |
| 2025-05-13 | 9.10 | 8.85 | 0.02 | 0.23% | 8.75 | 9.10 | 152164 | 13574.66 | 6.18% | 0.00 |
| 2025-05-12 | 8.88 | 8.83 | -0.08 | -0.90% | 8.69 | 9.07 | 94998 | 8432.61 | 3.86% | 130.00 |
| 2025-05-09 | 9.01 | 8.91 | -0.16 | -1.76% | 8.91 | 9.16 | 41466 | 3740.85 | 1.68% | 0.00 |
| 2025-05-08 | 8.76 | 9.07 | 0.23 | 2.60% | 8.76 | 9.12 | 44302 | 3985.41 | 1.80% | 0.00 |
| 2025-05-07 | 8.95 | 8.84 | -0.08 | -0.90% | 8.78 | 8.99 | 41412 | 3675.66 | 1.68% | 0.00 |
| 2025-05-06 | 8.99 | 8.92 | 0.04 | 0.45% | 8.82 | 8.99 | 37116 | 3300.24 | 1.51% | 0.00 |
| 2025-04-30 | 8.60 | 8.88 | 0.34 | 3.98% | 8.55 | 8.90 | 40118 | 3501.39 | 1.63% | 0.00 |
| 2025-04-29 | 8.54 | 8.54 | 0.00 | 0.00% | 8.48 | 8.61 | 21551 | 1840.18 | 0.88% | 0.00 |
| 2025-04-28 | 8.42 | 8.54 | 0.10 | 1.18% | 8.29 | 8.59 | 40148 | 3394.06 | 1.63% | 0.00 |
| 2025-04-25 | 8.65 | 8.44 | -0.51 | -5.70% | 8.42 | 8.81 | 96486 | 8282.13 | 3.92% | 0.00 |
| 2025-04-24 | 8.71 | 8.95 | 0.29 | 3.35% | 8.70 | 8.96 | 58038 | 5160.04 | 2.36% | 0.00 |
| 2025-04-23 | 8.40 | 8.66 | 0.21 | 2.49% | 8.40 | 8.75 | 49079 | 4227.20 | 1.99% | 0.00 |
| 2025-04-22 | 8.11 | 8.45 | 0.34 | 4.19% | 8.11 | 8.50 | 44870 | 3765.15 | 1.82% | 0.00 |
| 2025-04-21 | 8.13 | 8.11 | -0.08 | -0.98% | 8.08 | 8.24 | 27492 | 2241.66 | 1.12% | 0.00 |
| 2025-04-18 | 7.97 | 8.19 | 0.22 | 2.76% | 7.92 | 8.19 | 29945 | 2433.69 | 1.22% | 0.00 |
| 2025-04-17 | 7.89 | 7.97 | 0.07 | 0.89% | 7.83 | 8.04 | 20896 | 1666.23 | 0.85% | 0.00 |
| 2025-04-16 | 7.98 | 7.90 | -0.08 | -1.00% | 7.73 | 7.98 | 30055 | 2359.41 | 1.22% | 0.00 |
| 2025-04-15 | 8.05 | 7.98 | 0.02 | 0.25% | 7.89 | 8.05 | 20009 | 1593.73 | 0.81% | 0.00 |
| 2025-04-14 | 7.89 | 7.96 | 0.11 | 1.40% | 7.85 | 8.03 | 21828 | 1733.24 | 0.89% | 0.00 |
| 2025-04-11 | 7.77 | 7.85 | 0.03 | 0.38% | 7.72 | 7.97 | 25675 | 2021.39 | 1.04% | 0.00 |
| 2025-04-10 | 7.70 | 7.82 | 0.19 | 2.49% | 7.60 | 7.86 | 40029 | 3112.50 | 1.63% | 0.00 |
| 2025-04-09 | 7.18 | 7.63 | 0.40 | 5.53% | 7.12 | 7.80 | 56094 | 4212.94 | 2.28% | 0.00 |
| 2025-04-08 | 7.14 | 7.23 | 0.27 | 3.88% | 7.05 | 7.35 | 40034 | 2897.11 | 1.63% | 0.00 |
| 2025-04-07 | 7.81 | 6.96 | -1.33 | -16.04% | 6.86 | 7.85 | 61569 | 4549.75 | 2.50% | 0.00 |
| 2025-04-03 | 8.21 | 8.29 | 0.02 | 0.24% | 8.11 | 8.30 | 21881 | 1801.00 | 0.89% | 0.00 |
| 2025-04-02 | 8.21 | 8.27 | 0.09 | 1.10% | 8.17 | 8.31 | 16914 | 1395.56 | 0.69% | 0.00 |
| 2025-04-01 | 8.06 | 8.18 | 0.07 | 0.86% | 8.06 | 8.26 | 20344 | 1666.47 | 0.83% | 0.00 |
| 2025-03-31 | 8.13 | 8.11 | -0.11 | -1.34% | 7.94 | 8.16 | 35467 | 2854.53 | 1.44% | 0.00 |
| 2025-03-28 | 8.25 | 8.22 | 0.01 | 0.12% | 8.21 | 8.39 | 38123 | 3158.45 | 1.55% | 0.00 |
| 2025-03-27 | 8.20 | 8.21 | -0.08 | -0.97% | 8.05 | 8.25 | 37163 | 3025.89 | 1.51% | 0.00 |
| 2025-03-26 | 8.10 | 8.29 | 0.16 | 1.97% | 8.06 | 8.32 | 26558 | 2179.25 | 1.08% | 0.00 |
| 2025-03-25 | 8.06 | 8.13 | -0.04 | -0.49% | 8.05 | 8.19 | 27950 | 2267.05 | 1.14% | 0.00 |
| 2025-03-24 | 8.57 | 8.17 | -0.39 | -4.56% | 7.90 | 8.63 | 84390 | 6923.63 | 3.43% | 0.00 |
| 2025-03-21 | 8.50 | 8.56 | 0.06 | 0.71% | 8.49 | 9.12 | 100945 | 8828.75 | 4.10% | 0.00 |
| 2025-03-20 | 8.31 | 8.50 | 0.14 | 1.67% | 8.30 | 8.58 | 34857 | 2951.04 | 1.42% | 0.00 |
| 2025-03-19 | 8.50 | 8.36 | -0.09 | -1.07% | 8.27 | 8.53 | 27564 | 2313.18 | 1.12% | 0.00 |
| 2025-03-18 | 8.31 | 8.45 | 0.09 | 1.08% | 8.31 | 8.49 | 34416 | 2891.73 | 1.40% | 0.00 |
| 2025-03-17 | 8.58 | 8.36 | -0.16 | -1.88% | 8.31 | 8.84 | 77719 | 6621.50 | 3.16% | 0.00 |
| 2025-03-14 | 8.33 | 8.52 | 0.22 | 2.65% | 8.33 | 8.63 | 62660 | 5332.78 | 2.55% | 0.00 |
| 2025-03-13 | 8.18 | 8.30 | 0.09 | 1.10% | 8.16 | 8.35 | 47389 | 3913.64 | 1.93% | 0.00 |
| 2025-03-12 | 8.10 | 8.21 | 0.12 | 1.48% | 8.05 | 8.21 | 30341 | 2470.06 | 1.23% | 0.00 |
| 2025-03-11 | 7.98 | 8.09 | 0.04 | 0.50% | 7.93 | 8.13 | 27166 | 2185.52 | 1.10% | 0.00 |
| 2025-03-10 | 7.89 | 8.05 | 0.18 | 2.29% | 7.86 | 8.06 | 30848 | 2460.93 | 1.25% | 0.00 |
| 2025-03-07 | 7.87 | 7.87 | -0.02 | -0.25% | 7.85 | 7.93 | 18290 | 1442.44 | 0.74% | 0.00 |
| 2025-03-06 | 7.80 | 7.89 | 0.10 | 1.28% | 7.80 | 7.94 | 37351 | 2948.84 | 1.52% | 2.00 |
| 2025-03-05 | 7.66 | 7.79 | 0.15 | 1.96% | 7.57 | 7.79 | 25959 | 1997.68 | 1.05% | 0.00 |
| 2025-03-04 | 7.48 | 7.64 | 0.13 | 1.73% | 7.47 | 7.66 | 15646 | 1183.09 | 0.64% | 0.00 |
| 2025-03-03 | 7.74 | 7.51 | -0.17 | -2.21% | 7.46 | 7.78 | 33351 | 2544.15 | 1.35% | 0.00 |
| 2025-02-28 | 7.77 | 7.68 | -0.12 | -1.54% | 7.68 | 7.82 | 36036 | 2794.88 | 1.46% | 0.00 |
| 2025-02-27 | 7.57 | 7.80 | 0.23 | 3.04% | 7.50 | 7.91 | 61883 | 4775.50 | 2.51% | 0.00 |
| 2025-02-26 | 7.35 | 7.57 | 0.22 | 2.99% | 7.35 | 7.57 | 29714 | 2222.39 | 1.21% | 0.00 |
| 2025-02-25 | 7.28 | 7.35 | 0.05 | 0.68% | 7.22 | 7.51 | 33903 | 2507.62 | 1.38% | 0.00 |
| 2025-02-24 | 7.16 | 7.30 | 0.11 | 1.53% | 7.13 | 7.31 | 23657 | 1711.53 | 0.96% | 0.00 |
| 2025-02-21 | 7.20 | 7.19 | -0.01 | -0.14% | 7.08 | 7.23 | 23733 | 1698.45 | 0.96% | 0.00 |
| 2025-02-20 | 7.24 | 7.20 | 0.05 | 0.70% | 7.13 | 7.30 | 30514 | 2201.08 | 1.24% | 0.00 |
| 2025-02-19 | 7.01 | 7.15 | 0.12 | 1.71% | 6.99 | 7.18 | 20344 | 1450.77 | 0.83% | 0.00 |
| 2025-02-18 | 7.12 | 7.03 | -0.10 | -1.40% | 7.00 | 7.16 | 27331 | 1932.82 | 1.11% | 0.00 |
| 2025-02-17 | 7.03 | 7.13 | 0.03 | 0.42% | 7.03 | 7.15 | 15722 | 1118.33 | 0.64% | 0.00 |
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。
