| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-30 | 9.08 | 9.32 | 0.24 | 2.64% | 9.08 | 9.44 | 50548 | 4702.15 | 2.84% | 0.00 |
| 2025-04-29 | 8.79 | 9.08 | 0.22 | 2.48% | 8.78 | 9.18 | 38109 | 3460.28 | 2.14% | 0.00 |
| 2025-04-28 | 8.93 | 8.86 | -0.09 | -1.01% | 8.70 | 8.99 | 28888 | 2554.57 | 1.62% | 0.00 |
| 2025-04-25 | 9.06 | 8.95 | -0.08 | -0.89% | 8.90 | 9.09 | 29102 | 2611.14 | 1.64% | 0.00 |
| 2025-04-24 | 9.19 | 9.03 | -0.15 | -1.63% | 8.92 | 9.23 | 43638 | 3953.95 | 2.45% | 5.00 |
| 2025-04-23 | 8.94 | 9.18 | 0.28 | 3.15% | 8.94 | 9.25 | 49680 | 4533.04 | 2.79% | 0.00 |
| 2025-04-22 | 8.87 | 8.90 | 0.01 | 0.11% | 8.76 | 8.99 | 35029 | 3106.02 | 1.97% | 0.00 |
| 2025-04-21 | 8.84 | 8.89 | 0.02 | 0.23% | 8.75 | 8.99 | 32908 | 2927.82 | 1.85% | 0.00 |
| 2025-04-18 | 8.81 | 8.87 | 0.06 | 0.68% | 8.68 | 8.94 | 30659 | 2705.62 | 1.72% | 0.00 |
| 2025-04-17 | 8.67 | 8.81 | 0.08 | 0.92% | 8.64 | 8.94 | 30701 | 2713.52 | 1.73% | 0.00 |
| 2025-04-16 | 8.88 | 8.73 | -0.21 | -2.35% | 8.50 | 8.93 | 39781 | 3470.07 | 2.24% | 0.00 |
| 2025-04-15 | 8.95 | 8.94 | 0.07 | 0.79% | 8.78 | 9.00 | 27700 | 2462.05 | 1.56% | 116.00 |
| 2025-04-14 | 8.88 | 8.87 | 0.17 | 1.95% | 8.80 | 9.06 | 33011 | 2946.55 | 1.86% | 0.00 |
| 2025-04-11 | 8.51 | 8.70 | 0.07 | 0.81% | 8.49 | 8.82 | 47576 | 4147.98 | 2.67% | 0.00 |
| 2025-04-10 | 8.51 | 8.63 | 0.32 | 3.85% | 8.51 | 8.82 | 70683 | 6140.86 | 3.97% | 0.00 |
| 2025-04-09 | 7.81 | 8.31 | 0.26 | 3.23% | 7.11 | 8.38 | 82727 | 6483.89 | 4.65% | 119.00 |
| 2025-04-08 | 7.95 | 8.05 | 0.13 | 1.64% | 7.78 | 8.38 | 77346 | 6239.42 | 4.35% | 0.00 |
| 2025-04-07 | 9.08 | 7.92 | -1.98 | -20.00% | 7.92 | 9.36 | 97966 | 8265.67 | 5.51% | 0.00 |
| 2025-04-03 | 9.98 | 9.90 | -0.23 | -2.27% | 9.72 | 10.24 | 57900 | 5763.62 | 3.25% | 0.00 |
| 2025-04-02 | 9.91 | 10.13 | 0.19 | 1.91% | 9.90 | 10.35 | 44777 | 4548.99 | 2.52% | 0.00 |
| 2025-04-01 | 10.11 | 9.94 | -0.02 | -0.20% | 9.92 | 10.23 | 43139 | 4339.05 | 2.42% | 0.00 |
| 2025-03-31 | 10.02 | 9.96 | -0.17 | -1.68% | 9.66 | 10.08 | 56153 | 5532.29 | 3.16% | 0.00 |
| 2025-03-28 | 10.38 | 10.13 | -0.28 | -2.69% | 10.12 | 10.55 | 45156 | 4635.49 | 2.54% | 0.00 |
| 2025-03-27 | 10.85 | 10.41 | -0.31 | -2.89% | 10.31 | 10.85 | 73499 | 7704.85 | 4.13% | 0.00 |
| 2025-03-26 | 10.20 | 10.72 | 0.52 | 5.10% | 10.11 | 10.98 | 104434 | 11189.08 | 5.87% | 0.00 |
| 2025-03-25 | 10.23 | 10.20 | -0.02 | -0.20% | 10.06 | 10.48 | 64448 | 6614.87 | 3.62% | 0.00 |
| 2025-03-24 | 10.80 | 10.22 | -0.64 | -5.89% | 9.91 | 10.81 | 108442 | 11190.24 | 6.09% | 0.00 |
| 2025-03-21 | 11.33 | 10.86 | -0.53 | -4.65% | 10.76 | 11.39 | 104988 | 11532.25 | 5.90% | 0.00 |
| 2025-03-20 | 10.97 | 11.39 | 0.43 | 3.92% | 10.81 | 11.41 | 139963 | 15680.02 | 7.87% | 53.00 |
| 2025-03-19 | 11.03 | 10.96 | -0.12 | -1.08% | 10.89 | 11.26 | 92689 | 10247.17 | 5.21% | 11.00 |
| 2025-03-18 | 10.98 | 11.08 | 0.16 | 1.47% | 10.78 | 11.13 | 90136 | 9900.29 | 5.07% | 0.00 |
| 2025-03-17 | 10.87 | 10.92 | 0.02 | 0.18% | 10.66 | 10.99 | 69226 | 7510.79 | 3.89% | 9.00 |
| 2025-03-14 | 10.96 | 10.90 | -0.04 | -0.37% | 10.65 | 11.07 | 98161 | 10626.87 | 5.52% | 0.00 |
| 2025-03-13 | 11.14 | 10.94 | -0.20 | -1.80% | 10.77 | 11.33 | 114930 | 12651.60 | 6.46% | 0.00 |
| 2025-03-12 | 11.43 | 11.14 | -0.22 | -1.94% | 11.07 | 11.48 | 139562 | 15613.49 | 7.84% | 0.00 |
| 2025-03-11 | 10.68 | 11.36 | 0.46 | 4.22% | 10.68 | 11.59 | 208980 | 23530.10 | 11.74% | 0.00 |
| 2025-03-10 | 10.59 | 10.90 | 0.32 | 3.02% | 10.58 | 11.32 | 147796 | 16161.61 | 8.31% | 0.00 |
| 2025-03-07 | 10.57 | 10.58 | -0.06 | -0.56% | 10.49 | 10.86 | 80489 | 8590.95 | 4.52% | 3.00 |
| 2025-03-06 | 10.80 | 10.64 | 0.07 | 0.66% | 10.48 | 10.87 | 101969 | 10806.71 | 5.73% | 15.00 |
| 2025-03-05 | 10.20 | 10.57 | 0.32 | 3.12% | 10.03 | 10.59 | 85779 | 8890.05 | 4.82% | 2.00 |
| 2025-03-04 | 9.95 | 10.25 | 0.20 | 1.99% | 9.91 | 10.39 | 55185 | 5647.73 | 3.10% | 0.00 |
| 2025-03-03 | 10.05 | 10.05 | 0.05 | 0.50% | 9.95 | 10.30 | 48596 | 4918.75 | 2.73% | 0.00 |
| 2025-02-28 | 10.41 | 10.00 | -0.51 | -4.85% | 9.95 | 10.45 | 73152 | 7424.00 | 4.11% | 0.00 |
| 2025-02-27 | 10.66 | 10.51 | -0.19 | -1.78% | 10.28 | 10.85 | 94342 | 9899.13 | 5.30% | 0.00 |
| 2025-02-26 | 10.29 | 10.70 | 0.45 | 4.39% | 10.29 | 10.73 | 129594 | 13682.20 | 7.28% | 10.00 |
| 2025-02-25 | 10.22 | 10.25 | -0.15 | -1.44% | 10.15 | 10.35 | 81472 | 8353.18 | 4.58% | 0.00 |
| 2025-02-24 | 9.97 | 10.40 | 0.45 | 4.52% | 9.82 | 10.40 | 126397 | 12883.60 | 7.10% | 0.00 |
| 2025-02-21 | 9.94 | 9.95 | -0.05 | -0.50% | 9.82 | 10.00 | 53559 | 5308.39 | 3.01% | 10.00 |
| 2025-02-20 | 9.95 | 10.00 | 0.05 | 0.50% | 9.83 | 10.02 | 71723 | 7126.43 | 4.03% | 0.00 |
| 2025-02-19 | 9.45 | 9.95 | 0.47 | 4.96% | 9.45 | 10.00 | 82252 | 8064.72 | 4.62% | 6.00 |
| 2025-02-18 | 9.75 | 9.48 | -0.26 | -2.67% | 9.43 | 9.85 | 42467 | 4089.14 | 2.39% | 0.00 |
| 2025-02-17 | 9.41 | 9.74 | 0.30 | 3.18% | 9.41 | 9.74 | 48043 | 4641.51 | 2.70% | 0.00 |
| 2025-02-14 | 9.48 | 9.44 | -0.04 | -0.42% | 9.41 | 9.63 | 30015 | 2853.53 | 1.69% | 0.00 |
| 2025-02-13 | 9.71 | 9.48 | -0.22 | -2.27% | 9.48 | 9.72 | 35708 | 3415.40 | 2.01% | 0.00 |
| 2025-02-12 | 9.67 | 9.70 | 0.03 | 0.31% | 9.60 | 9.74 | 32302 | 3123.72 | 1.82% | 0.00 |
| 2025-02-11 | 9.73 | 9.67 | -0.03 | -0.31% | 9.53 | 9.76 | 35849 | 3449.24 | 2.01% | 0.00 |
| 2025-02-10 | 9.57 | 9.70 | 0.20 | 2.11% | 9.48 | 9.72 | 37162 | 3570.65 | 2.09% | 0.00 |
| 2025-02-07 | 9.55 | 9.50 | -0.05 | -0.52% | 9.37 | 9.73 | 52270 | 5011.29 | 2.94% | 0.00 |
| 2025-02-06 | 9.26 | 9.55 | 0.27 | 2.91% | 9.22 | 9.56 | 46699 | 4412.89 | 2.62% | 0.00 |
| 2025-02-05 | 9.15 | 9.28 | 0.21 | 2.32% | 9.07 | 9.33 | 37983 | 3510.80 | 2.13% | 0.00 |
| 2025-01-27 | 9.35 | 9.07 | -0.10 | -1.09% | 9.06 | 9.42 | 48460 | 4476.52 | 2.72% | 0.00 |
| 2025-01-24 | 9.25 | 9.17 | -0.29 | -3.07% | 8.80 | 9.32 | 97263 | 8815.22 | 5.47% | 45.00 |
| 2025-01-23 | 9.50 | 9.46 | 0.07 | 0.75% | 9.44 | 9.66 | 41329 | 3947.79 | 2.32% | 0.00 |
| 2025-01-22 | 9.43 | 9.39 | -0.06 | -0.63% | 9.29 | 9.51 | 38568 | 3628.54 | 2.17% | 0.00 |
| 2025-01-21 | 9.49 | 9.45 | 0.05 | 0.53% | 9.25 | 9.50 | 39825 | 3739.39 | 2.24% | 0.00 |
| 2025-01-20 | 9.21 | 9.40 | 0.27 | 2.96% | 9.11 | 9.46 | 43120 | 4027.61 | 2.42% | 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。
