| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
