| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.48 | 12.18 | -0.17 | -1.38% | 12.12 | 12.60 | 106952 | 13131.57 | 5.95% | 0.00 |
| 2025-12-12 | 12.84 | 12.35 | -0.41 | -3.21% | 12.33 | 12.92 | 92758 | 11658.36 | 5.16% | 0.00 |
| 2025-12-11 | 13.20 | 12.76 | -0.40 | -3.04% | 12.75 | 13.25 | 80359 | 10384.15 | 4.47% | 0.00 |
| 2025-12-10 | 13.47 | 13.16 | -0.32 | -2.37% | 13.08 | 13.59 | 98820 | 13125.06 | 5.49% | 0.00 |
| 2025-12-09 | 14.20 | 13.48 | -0.80 | -5.60% | 13.45 | 14.21 | 126925 | 17436.83 | 7.06% | 0.00 |
| 2025-12-08 | 14.15 | 14.28 | 0.27 | 1.93% | 13.96 | 14.50 | 120636 | 17205.39 | 6.71% | 0.00 |
| 2025-12-05 | 13.50 | 14.01 | 0.19 | 1.37% | 13.48 | 14.37 | 134811 | 18867.64 | 7.49% | 0.00 |
| 2025-12-04 | 14.30 | 13.82 | -0.27 | -1.92% | 13.70 | 14.58 | 158140 | 22300.54 | 8.79% | 5.00 |
| 2025-12-03 | 14.40 | 14.09 | -0.29 | -2.02% | 13.91 | 14.63 | 163320 | 23201.47 | 9.08% | 0.00 |
| 2025-12-02 | 14.50 | 14.38 | -0.23 | -1.57% | 14.15 | 14.93 | 150900 | 21864.03 | 8.39% | 0.00 |
| 2025-12-01 | 14.80 | 14.61 | -0.31 | -2.08% | 14.51 | 15.06 | 167036 | 24524.95 | 9.28% | 0.00 |
| 2025-11-28 | 15.11 | 14.92 | -0.63 | -4.05% | 14.78 | 15.54 | 301577 | 45312.57 | 16.76% | 0.00 |
| 2025-11-27 | 13.44 | 15.55 | 2.04 | 15.10% | 13.37 | 16.21 | 414014 | 63827.53 | 23.01% | 4.00 |
| 2025-11-26 | 13.93 | 13.51 | -0.43 | -3.08% | 13.42 | 14.18 | 138410 | 18920.30 | 7.69% | 0.00 |
| 2025-11-25 | 14.36 | 13.94 | -0.17 | -1.20% | 13.67 | 14.48 | 115128 | 16105.67 | 6.40% | 0.00 |
| 2025-11-24 | 14.41 | 14.11 | -0.58 | -3.95% | 13.80 | 14.68 | 209194 | 29583.91 | 11.63% | 0.00 |
| 2025-11-21 | 14.68 | 14.69 | -0.33 | -2.20% | 14.50 | 15.75 | 223083 | 33470.62 | 12.40% | 0.00 |
| 2025-11-20 | 14.50 | 15.02 | 0.34 | 2.32% | 14.36 | 15.88 | 253948 | 38467.11 | 14.12% | 16.00 |
| 2025-11-19 | 14.10 | 14.68 | 0.42 | 2.95% | 13.40 | 15.10 | 248063 | 35202.45 | 13.79% | 0.00 |
| 2025-11-18 | 13.62 | 14.26 | 0.51 | 3.71% | 13.30 | 14.44 | 232225 | 32333.38 | 12.91% | 0.00 |
| 2025-11-17 | 13.11 | 13.75 | 0.60 | 4.56% | 13.08 | 14.07 | 176156 | 24050.73 | 9.79% | 0.00 |
| 2025-11-14 | 12.90 | 13.15 | 0.19 | 1.47% | 12.71 | 13.61 | 176635 | 23499.25 | 9.82% | 5.00 |
| 2025-11-13 | 13.01 | 12.96 | -0.31 | -2.34% | 12.81 | 13.10 | 137366 | 17732.37 | 7.64% | 20.00 |
| 2025-11-12 | 12.58 | 13.27 | 0.77 | 6.16% | 12.46 | 13.30 | 228798 | 29891.98 | 12.72% | 5.00 |
| 2025-11-11 | 12.67 | 12.50 | -0.17 | -1.34% | 12.44 | 12.85 | 98354 | 12374.14 | 5.47% | 0.00 |
| 2025-11-10 | 12.58 | 12.67 | 0.09 | 0.72% | 12.43 | 12.75 | 119014 | 14969.26 | 6.62% | 0.00 |
| 2025-11-07 | 13.01 | 12.58 | -0.32 | -2.48% | 12.51 | 13.18 | 127455 | 16168.13 | 7.08% | 0.00 |
| 2025-11-06 | 13.21 | 12.90 | -0.50 | -3.73% | 12.58 | 13.36 | 183299 | 23552.97 | 10.19% | 5.00 |
| 2025-11-05 | 13.38 | 13.40 | -0.32 | -2.33% | 13.10 | 13.62 | 174559 | 23212.69 | 9.70% | 0.00 |
| 2025-11-04 | 13.80 | 13.72 | -0.31 | -2.21% | 13.38 | 13.88 | 194366 | 26358.19 | 10.80% | 0.00 |
| 2025-11-03 | 13.11 | 14.03 | 0.66 | 4.94% | 12.91 | 14.30 | 288066 | 39839.95 | 16.01% | 10.00 |
| 2025-10-31 | 13.21 | 13.37 | 0.11 | 0.83% | 12.80 | 13.70 | 269152 | 35732.59 | 14.96% | 76.00 |
| 2025-10-30 | 12.65 | 13.26 | 0.68 | 5.41% | 12.52 | 14.11 | 315662 | 42108.34 | 17.55% | 2.00 |
| 2025-10-29 | 12.80 | 12.58 | -0.42 | -3.23% | 12.47 | 12.90 | 180116 | 22728.77 | 10.01% | 0.00 |
| 2025-10-28 | 12.80 | 13.00 | 0.27 | 2.12% | 12.52 | 13.32 | 255780 | 33057.61 | 14.22% | 14.00 |
| 2025-10-27 | 12.86 | 12.73 | -0.23 | -1.77% | 12.55 | 13.07 | 222114 | 28235.57 | 12.35% | 1.00 |
| 2025-10-24 | 12.18 | 12.96 | 0.61 | 4.94% | 12.05 | 13.36 | 346173 | 44123.30 | 19.24% | 9.00 |
| 2025-10-23 | 12.60 | 12.35 | -0.70 | -5.36% | 12.13 | 12.69 | 266909 | 32800.41 | 14.84% | 0.00 |
| 2025-10-22 | 12.30 | 13.05 | 0.64 | 5.16% | 12.03 | 13.36 | 417132 | 53071.94 | 23.19% | 40.00 |
| 2025-10-21 | 12.14 | 12.41 | -0.25 | -1.97% | 11.84 | 12.51 | 409146 | 49526.87 | 22.74% | 0.00 |
| 2025-10-20 | 10.82 | 12.66 | 2.11 | 20.00% | 10.77 | 12.66 | 300804 | 36684.12 | 16.72% | 0.00 |
| 2025-10-17 | 10.71 | 10.55 | -0.21 | -1.95% | 10.51 | 10.87 | 41269 | 4398.69 | 2.29% | 0.00 |
| 2025-10-16 | 10.99 | 10.76 | -0.22 | -2.00% | 10.72 | 11.08 | 27913 | 3021.51 | 1.55% | 0.00 |
| 2025-10-15 | 10.88 | 10.98 | 0.10 | 0.92% | 10.78 | 11.10 | 32889 | 3589.78 | 1.83% | 0.00 |
| 2025-10-14 | 11.12 | 10.88 | -0.13 | -1.18% | 10.84 | 11.24 | 42027 | 4632.30 | 2.34% | 0.00 |
| 2025-10-13 | 10.78 | 11.01 | 0.01 | 0.09% | 10.30 | 11.07 | 55474 | 6002.00 | 3.08% | 0.00 |
| 2025-10-10 | 10.95 | 11.00 | 0.00 | 0.00% | 10.86 | 11.14 | 44371 | 4880.22 | 2.47% | 0.00 |
| 2025-10-09 | 11.19 | 11.00 | -0.13 | -1.17% | 10.97 | 11.24 | 46455 | 5143.11 | 2.58% | 0.00 |
| 2025-09-30 | 11.10 | 11.13 | 0.03 | 0.27% | 10.97 | 11.24 | 49725 | 5510.36 | 2.76% | 0.00 |
| 2025-09-29 | 10.73 | 11.10 | 0.37 | 3.45% | 10.55 | 11.29 | 76714 | 8470.26 | 4.26% | 0.00 |
| 2025-09-26 | 10.73 | 10.73 | 0.00 | 0.00% | 10.51 | 10.92 | 42472 | 4564.26 | 2.36% | 0.00 |
| 2025-09-25 | 10.59 | 10.73 | 0.15 | 1.42% | 10.47 | 11.02 | 59523 | 6413.27 | 3.31% | 0.00 |
| 2025-09-24 | 10.40 | 10.58 | 0.18 | 1.73% | 10.12 | 10.64 | 53651 | 5633.80 | 2.98% | 0.00 |
| 2025-09-23 | 10.57 | 10.40 | -0.12 | -1.14% | 9.95 | 10.57 | 61251 | 6247.58 | 3.40% | 0.00 |
| 2025-09-22 | 10.59 | 10.52 | -0.07 | -0.66% | 10.34 | 10.68 | 38659 | 4062.60 | 2.15% | 0.00 |
| 2025-09-19 | 10.87 | 10.59 | -0.28 | -2.58% | 10.46 | 10.89 | 49136 | 5216.71 | 2.73% | 0.00 |
| 2025-09-18 | 11.16 | 10.87 | -0.25 | -2.25% | 10.80 | 11.32 | 48555 | 5376.84 | 2.70% | 0.00 |
| 2025-09-17 | 11.04 | 11.12 | 0.06 | 0.54% | 10.96 | 11.27 | 36722 | 4092.75 | 2.04% | 0.00 |
| 2025-09-16 | 10.78 | 11.06 | 0.25 | 2.31% | 10.71 | 11.08 | 46597 | 5093.61 | 2.59% | 0.00 |
| 2025-09-15 | 10.83 | 10.81 | -0.07 | -0.64% | 10.72 | 10.90 | 31671 | 3419.33 | 1.76% | 0.00 |
| 2025-09-12 | 11.05 | 10.88 | -0.13 | -1.18% | 10.80 | 11.07 | 43908 | 4793.93 | 2.44% | 0.00 |
| 2025-09-11 | 10.89 | 11.01 | 0.11 | 1.01% | 10.74 | 11.08 | 46258 | 5045.73 | 2.57% | 0.00 |
| 2025-09-10 | 10.93 | 10.90 | 0.01 | 0.09% | 10.81 | 11.01 | 32257 | 3520.16 | 1.79% | 0.00 |
| 2025-09-09 | 11.07 | 10.89 | -0.21 | -1.89% | 10.80 | 11.10 | 38404 | 4204.14 | 2.13% | 0.00 |
| 2025-09-08 | 10.89 | 11.10 | 0.27 | 2.49% | 10.89 | 11.12 | 50300 | 5542.97 | 2.80% | 0.00 |
| 2025-09-05 | 10.60 | 10.83 | 0.19 | 1.79% | 10.55 | 10.88 | 54391 | 5857.67 | 3.02% | 0.00 |
| 2025-09-04 | 10.65 | 10.64 | 0.06 | 0.57% | 10.48 | 10.91 | 53546 | 5749.77 | 2.98% | 0.00 |
| 2025-09-03 | 10.86 | 10.58 | -0.28 | -2.58% | 10.41 | 10.98 | 43122 | 4622.58 | 2.40% | 0.00 |
| 2025-09-02 | 10.98 | 10.86 | -0.10 | -0.91% | 10.53 | 10.99 | 69171 | 7431.93 | 3.84% | 0.00 |
| 2025-09-01 | 10.89 | 10.96 | 0.08 | 0.74% | 10.88 | 11.15 | 54954 | 6035.09 | 3.05% | 0.00 |
| 2025-08-29 | 11.14 | 10.88 | -0.24 | -2.16% | 10.84 | 11.25 | 59987 | 6567.93 | 3.38% | 0.00 |
| 2025-08-28 | 11.30 | 11.12 | -0.13 | -1.16% | 10.58 | 11.60 | 79374 | 8774.16 | 4.48% | 0.00 |
| 2025-08-27 | 11.84 | 11.25 | -0.58 | -4.90% | 11.20 | 11.99 | 84133 | 9768.86 | 4.75% | 0.00 |
| 2025-08-26 | 11.69 | 11.83 | 0.12 | 1.02% | 11.53 | 11.96 | 46592 | 5502.15 | 2.63% | 0.00 |
| 2025-08-25 | 11.98 | 11.71 | -0.21 | -1.76% | 11.65 | 12.05 | 57412 | 6796.57 | 3.24% | 0.00 |
| 2025-08-22 | 11.99 | 11.92 | -0.01 | -0.08% | 11.75 | 12.06 | 51394 | 6104.53 | 2.90% | 0.00 |
| 2025-08-21 | 12.05 | 11.93 | -0.13 | -1.08% | 11.81 | 12.08 | 40678 | 4851.68 | 2.29% | 0.00 |
| 2025-08-20 | 11.89 | 12.06 | 0.12 | 1.01% | 11.83 | 12.06 | 46689 | 5572.09 | 2.63% | 0.00 |
| 2025-08-19 | 11.65 | 11.94 | 0.29 | 2.49% | 11.51 | 11.99 | 56143 | 6606.72 | 3.17% | 0.00 |
| 2025-08-18 | 11.60 | 11.65 | 0.16 | 1.39% | 11.51 | 11.76 | 57078 | 6646.62 | 3.22% | 0.00 |
华瑞股份(300626)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。
