| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 11.47 | 11.49 | 0.01 | 0.09% | 11.41 | 11.71 | 55174 | 6372.28 | 3.11% | 0.00 |
| 2025-08-14 | 11.96 | 11.48 | -0.44 | -3.69% | 11.44 | 12.06 | 61411 | 7149.01 | 3.46% | 0.00 |
| 2025-08-13 | 11.98 | 11.92 | -0.03 | -0.25% | 11.83 | 12.06 | 45250 | 5397.42 | 2.55% | 0.00 |
| 2025-08-12 | 12.10 | 11.95 | -0.09 | -0.75% | 11.82 | 12.12 | 42900 | 5120.97 | 2.42% | 0.00 |
| 2025-08-11 | 11.99 | 12.04 | 0.11 | 0.92% | 11.88 | 12.08 | 47922 | 5748.52 | 2.70% | 0.00 |
| 2025-08-08 | 11.76 | 11.93 | 0.14 | 1.19% | 11.69 | 11.96 | 50872 | 6017.98 | 2.87% | 0.00 |
| 2025-08-07 | 12.02 | 11.79 | -0.17 | -1.42% | 11.71 | 12.06 | 62920 | 7435.53 | 3.55% | 0.00 |
| 2025-08-06 | 11.74 | 11.96 | 0.26 | 2.22% | 11.66 | 12.00 | 54554 | 6458.03 | 3.08% | 2.00 |
| 2025-08-05 | 11.49 | 11.70 | 0.24 | 2.09% | 11.49 | 11.73 | 44253 | 5142.19 | 2.50% | 0.00 |
| 2025-08-04 | 11.13 | 11.46 | 0.26 | 2.32% | 11.07 | 11.46 | 45002 | 5097.67 | 2.54% | 0.00 |
| 2025-08-01 | 11.08 | 11.20 | 0.14 | 1.27% | 11.00 | 11.26 | 51633 | 5755.49 | 2.91% | 1.00 |
| 2025-07-31 | 11.30 | 11.06 | -0.27 | -2.38% | 11.03 | 11.41 | 49878 | 5578.30 | 2.81% | 0.00 |
| 2025-07-30 | 11.31 | 11.33 | -0.01 | -0.09% | 11.18 | 11.37 | 32108 | 3616.96 | 1.81% | 0.00 |
| 2025-07-29 | 11.40 | 11.34 | -0.07 | -0.61% | 11.18 | 11.47 | 35373 | 3993.56 | 2.00% | 0.00 |
| 2025-07-28 | 11.31 | 11.41 | 0.10 | 0.88% | 11.22 | 11.47 | 43611 | 4958.71 | 2.46% | 18.00 |
| 2025-07-25 | 11.07 | 11.31 | 0.22 | 1.98% | 11.02 | 11.33 | 43383 | 4852.57 | 2.45% | 0.00 |
| 2025-07-24 | 11.11 | 11.09 | 0.05 | 0.45% | 11.04 | 11.25 | 35066 | 3902.94 | 1.98% | 0.00 |
| 2025-07-23 | 11.18 | 11.04 | -0.18 | -1.60% | 11.02 | 11.19 | 38272 | 4243.20 | 2.16% | 0.00 |
| 2025-07-22 | 11.35 | 11.22 | -0.16 | -1.41% | 11.13 | 11.40 | 44038 | 4947.44 | 2.48% | 0.00 |
| 2025-07-21 | 11.10 | 11.38 | 0.32 | 2.89% | 11.06 | 11.40 | 47012 | 5303.93 | 2.65% | 0.00 |
| 2025-07-18 | 11.08 | 11.06 | 0.02 | 0.18% | 10.92 | 11.14 | 30438 | 3358.59 | 1.72% | 0.00 |
| 2025-07-17 | 11.01 | 11.04 | 0.08 | 0.73% | 10.93 | 11.09 | 28700 | 3163.19 | 1.62% | 0.00 |
| 2025-07-16 | 10.93 | 10.96 | 0.06 | 0.55% | 10.89 | 11.06 | 34164 | 3745.66 | 1.93% | 0.00 |
| 2025-07-15 | 10.97 | 10.90 | -0.12 | -1.09% | 10.71 | 11.08 | 37765 | 4103.41 | 2.13% | 0.00 |
| 2025-07-14 | 10.90 | 11.02 | 0.15 | 1.38% | 10.83 | 11.04 | 39685 | 4353.67 | 2.24% | 0.00 |
| 2025-07-11 | 10.86 | 10.87 | -0.01 | -0.09% | 10.71 | 10.90 | 29361 | 3178.90 | 1.66% | 0.00 |
| 2025-07-10 | 10.88 | 10.88 | -0.02 | -0.18% | 10.79 | 10.95 | 29751 | 3227.44 | 1.68% | 0.00 |
| 2025-07-09 | 10.99 | 10.90 | -0.05 | -0.46% | 10.86 | 11.07 | 41596 | 4556.59 | 2.35% | 0.00 |
| 2025-07-08 | 10.86 | 10.95 | 0.06 | 0.55% | 10.82 | 10.96 | 34977 | 3809.21 | 1.97% | 0.00 |
| 2025-07-07 | 10.80 | 10.89 | 0.19 | 1.78% | 10.64 | 10.90 | 45249 | 4910.85 | 2.55% | 0.00 |
| 2025-07-04 | 10.82 | 10.70 | -0.15 | -1.38% | 10.67 | 10.90 | 47687 | 5144.09 | 2.69% | 0.00 |
| 2025-07-03 | 10.88 | 10.85 | 0.03 | 0.28% | 10.77 | 10.94 | 38060 | 4121.92 | 2.15% | 0.00 |
| 2025-07-02 | 10.84 | 10.82 | -0.05 | -0.46% | 10.68 | 10.88 | 45236 | 4876.64 | 2.55% | 0.00 |
| 2025-07-01 | 10.80 | 10.87 | 0.11 | 1.02% | 10.61 | 10.90 | 54990 | 5936.52 | 3.10% | 0.00 |
| 2025-06-30 | 10.60 | 10.76 | 0.21 | 1.99% | 10.58 | 10.76 | 44737 | 4790.49 | 2.52% | 0.00 |
| 2025-06-27 | 10.51 | 10.55 | 0.02 | 0.19% | 10.50 | 10.66 | 34600 | 3656.95 | 1.95% | 0.00 |
| 2025-06-26 | 10.54 | 10.53 | 0.02 | 0.19% | 10.43 | 10.65 | 45750 | 4826.35 | 2.58% | 0.00 |
| 2025-06-25 | 10.50 | 10.51 | 0.01 | 0.10% | 10.38 | 10.59 | 46006 | 4819.70 | 2.60% | 0.00 |
| 2025-06-24 | 10.18 | 10.50 | 0.35 | 3.45% | 10.18 | 10.50 | 53860 | 5595.06 | 3.04% | 0.00 |
| 2025-06-23 | 9.85 | 10.15 | 0.26 | 2.63% | 9.79 | 10.15 | 43387 | 4344.70 | 2.45% | 0.00 |
| 2025-06-20 | 9.95 | 9.89 | -0.06 | -0.60% | 9.86 | 10.17 | 32093 | 3205.74 | 1.81% | 0.00 |
| 2025-06-19 | 10.13 | 9.95 | -0.20 | -1.97% | 9.90 | 10.21 | 30604 | 3067.39 | 1.73% | 0.00 |
| 2025-06-18 | 10.15 | 10.15 | -0.01 | -0.10% | 10.00 | 10.19 | 23403 | 2360.68 | 1.32% | 0.00 |
| 2025-06-17 | 10.32 | 10.16 | -0.13 | -1.26% | 10.08 | 10.34 | 31706 | 3231.14 | 1.79% | 0.00 |
| 2025-06-16 | 10.16 | 10.29 | 0.04 | 0.39% | 10.16 | 10.35 | 33216 | 3410.96 | 1.87% | 0.00 |
| 2025-06-13 | 10.36 | 10.25 | -0.08 | -0.77% | 10.10 | 10.36 | 43446 | 4443.67 | 2.45% | 0.00 |
| 2025-06-12 | 10.32 | 10.33 | 0.06 | 0.58% | 10.19 | 10.41 | 29899 | 3078.09 | 1.69% | 0.00 |
| 2025-06-11 | 10.27 | 10.27 | 0.02 | 0.20% | 10.25 | 10.37 | 29889 | 3080.11 | 1.69% | 0.00 |
| 2025-06-10 | 10.33 | 10.25 | -0.04 | -0.39% | 10.05 | 10.37 | 40613 | 4149.47 | 2.29% | 0.00 |
| 2025-06-09 | 10.14 | 10.29 | 0.15 | 1.48% | 10.09 | 10.33 | 36323 | 3715.84 | 2.05% | 0.00 |
| 2025-06-06 | 10.09 | 10.14 | 0.06 | 0.60% | 10.00 | 10.16 | 28967 | 2921.46 | 1.63% | 0.00 |
| 2025-06-05 | 10.07 | 10.08 | 0.05 | 0.50% | 9.91 | 10.12 | 30015 | 3012.21 | 1.69% | 0.00 |
| 2025-06-04 | 9.99 | 10.03 | 0.05 | 0.50% | 9.98 | 10.12 | 30317 | 3042.60 | 1.71% | 0.00 |
| 2025-06-03 | 9.87 | 9.98 | 0.11 | 1.11% | 9.81 | 10.06 | 31536 | 3150.52 | 1.78% | 0.00 |
| 2025-05-30 | 10.21 | 9.87 | -0.29 | -2.85% | 9.83 | 10.21 | 39354 | 3904.45 | 2.22% | 0.00 |
| 2025-05-29 | 9.87 | 10.16 | 0.21 | 2.11% | 9.87 | 10.24 | 34363 | 3484.66 | 1.94% | 0.00 |
| 2025-05-28 | 10.07 | 9.95 | -0.12 | -1.19% | 9.87 | 10.16 | 30569 | 3050.35 | 1.72% | 0.00 |
| 2025-05-27 | 10.06 | 10.07 | 0.01 | 0.10% | 9.86 | 10.14 | 27739 | 2780.85 | 1.56% | 0.00 |
| 2025-05-26 | 9.92 | 10.06 | 0.05 | 0.50% | 9.86 | 10.14 | 33717 | 3379.56 | 1.90% | 0.00 |
| 2025-05-23 | 10.09 | 10.01 | -0.11 | -1.09% | 10.00 | 10.32 | 39222 | 3979.58 | 2.21% | 0.00 |
| 2025-05-22 | 10.22 | 10.12 | -0.18 | -1.75% | 10.02 | 10.40 | 32960 | 3364.01 | 1.86% | 0.00 |
| 2025-05-21 | 10.42 | 10.30 | -0.11 | -1.06% | 10.17 | 10.42 | 32920 | 3387.47 | 1.86% | 0.00 |
| 2025-05-20 | 10.29 | 10.41 | 0.14 | 1.36% | 10.16 | 10.44 | 41362 | 4272.41 | 2.33% | 0.00 |
| 2025-05-19 | 10.39 | 10.27 | -0.10 | -0.96% | 10.11 | 10.43 | 51858 | 5345.73 | 2.93% | 0.00 |
| 2025-05-16 | 10.35 | 10.37 | 0.02 | 0.19% | 10.28 | 10.53 | 46207 | 4821.37 | 2.61% | 10.00 |
| 2025-05-15 | 10.45 | 10.35 | -0.06 | -0.58% | 10.16 | 10.45 | 63127 | 6495.74 | 3.56% | 0.00 |
| 2025-05-14 | 10.51 | 10.41 | -0.10 | -0.95% | 10.30 | 10.54 | 65894 | 6869.26 | 3.72% | 0.00 |
| 2025-05-13 | 10.89 | 10.51 | -0.33 | -3.04% | 10.43 | 10.93 | 96534 | 10205.56 | 5.45% | 0.00 |
| 2025-05-12 | 10.37 | 10.84 | 0.36 | 3.44% | 10.36 | 10.97 | 156741 | 16805.20 | 8.84% | 0.00 |
| 2025-05-09 | 10.31 | 10.48 | 0.07 | 0.67% | 10.13 | 11.38 | 170938 | 18154.70 | 9.64% | 2.00 |
| 2025-05-08 | 9.75 | 10.41 | 0.65 | 6.66% | 9.73 | 10.80 | 141600 | 14552.33 | 7.99% | 0.00 |
| 2025-05-07 | 9.83 | 9.76 | 0.05 | 0.51% | 9.65 | 9.94 | 50472 | 4952.86 | 2.85% | 0.00 |
| 2025-05-06 | 9.35 | 9.71 | 0.39 | 4.18% | 9.35 | 9.77 | 57700 | 5557.76 | 3.25% | 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。
