| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 12.24 | 13.52 | 2.25 | 19.96% | 12.24 | 13.52 | 244768 | 31861.33 | 9.94% | 0.00 |
| 2025-06-25 | 9.37 | 11.27 | 1.88 | 20.02% | 9.32 | 11.27 | 380474 | 41812.47 | 15.45% | 0.00 |
| 2025-06-24 | 9.56 | 9.39 | -0.35 | -3.59% | 9.27 | 9.58 | 155347 | 14578.13 | 6.31% | 0.00 |
| 2025-06-23 | 9.68 | 9.74 | -0.03 | -0.31% | 9.40 | 9.79 | 175404 | 16884.03 | 7.12% | 0.00 |
| 2025-06-20 | 9.37 | 9.77 | 0.27 | 2.84% | 9.22 | 10.15 | 254350 | 24802.67 | 10.33% | 0.00 |
| 2025-06-19 | 9.08 | 9.50 | 0.36 | 3.94% | 8.92 | 9.70 | 189498 | 17624.18 | 7.69% | 1.00 |
| 2025-06-18 | 8.95 | 9.14 | 0.17 | 1.90% | 8.89 | 9.25 | 112472 | 10253.85 | 4.57% | 2.00 |
| 2025-06-17 | 9.07 | 8.97 | -0.09 | -0.99% | 8.90 | 9.12 | 84728 | 7615.65 | 3.44% | 0.00 |
| 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 |
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。
