| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.67 | 20.02 | 0.50 | 2.56% | 19.31 | 20.58 | 87866 | 17580.63 | 4.88% | 0.00 |
| 2026-02-02 | 20.05 | 19.52 | -0.80 | -3.94% | 19.40 | 20.23 | 82648 | 16351.52 | 4.59% | 1.00 |
| 2026-01-30 | 19.30 | 20.32 | 0.95 | 4.90% | 19.30 | 21.09 | 146384 | 29861.19 | 8.14% | 0.00 |
| 2026-01-29 | 18.94 | 19.37 | 0.43 | 2.27% | 18.43 | 19.94 | 104542 | 20112.98 | 5.81% | 0.00 |
| 2026-01-28 | 20.38 | 18.94 | -1.02 | -5.11% | 18.79 | 20.45 | 125294 | 24070.59 | 6.96% | 0.00 |
| 2026-01-27 | 20.00 | 19.96 | -0.11 | -0.55% | 19.41 | 20.58 | 130295 | 26035.35 | 7.24% | 0.00 |
| 2026-01-26 | 20.17 | 20.07 | 0.12 | 0.60% | 19.81 | 21.13 | 174659 | 35779.33 | 9.71% | 0.00 |
| 2026-01-23 | 20.60 | 19.95 | -0.84 | -4.04% | 19.25 | 20.73 | 227238 | 45090.18 | 12.63% | 1.00 |
| 2026-01-22 | 20.17 | 20.79 | -0.90 | -4.15% | 20.17 | 22.00 | 268381 | 56634.62 | 14.92% | 0.00 |
| 2026-01-21 | 19.84 | 21.69 | 2.25 | 11.57% | 19.84 | 22.50 | 321286 | 69472.42 | 17.86% | 0.00 |
| 2026-01-20 | 17.38 | 19.44 | 2.07 | 11.92% | 17.12 | 20.58 | 336925 | 63951.89 | 18.73% | 1.60 |
| 2026-01-19 | 16.92 | 17.37 | 0.28 | 1.64% | 16.58 | 17.62 | 117213 | 20160.55 | 6.52% | 0.00 |
| 2026-01-16 | 17.28 | 17.09 | -0.32 | -1.84% | 16.56 | 17.68 | 115137 | 19531.19 | 6.40% | 0.00 |
| 2026-01-15 | 17.28 | 17.41 | 0.14 | 0.81% | 17.01 | 17.98 | 118308 | 20650.65 | 6.58% | 0.00 |
| 2026-01-14 | 17.21 | 17.27 | 0.09 | 0.52% | 16.94 | 17.98 | 141424 | 24584.50 | 7.86% | 3.00 |
| 2026-01-13 | 18.00 | 17.18 | -0.83 | -4.61% | 17.06 | 18.05 | 157814 | 27700.00 | 8.77% | 0.00 |
| 2026-01-12 | 17.07 | 18.01 | 1.41 | 8.49% | 16.93 | 18.65 | 223122 | 40304.84 | 12.40% | 0.00 |
| 2026-01-09 | 15.26 | 16.60 | 1.35 | 8.85% | 15.26 | 17.08 | 177600 | 29028.77 | 9.87% | 0.00 |
| 2026-01-08 | 15.45 | 15.25 | -0.25 | -1.61% | 15.05 | 15.55 | 134935 | 20594.46 | 7.50% | 0.00 |
| 2026-01-07 | 14.35 | 15.50 | 1.14 | 7.94% | 14.21 | 15.86 | 240605 | 36406.63 | 13.37% | 0.00 |
| 2026-01-06 | 15.08 | 14.36 | -0.69 | -4.58% | 14.25 | 15.09 | 153572 | 22317.22 | 8.54% | 0.00 |
| 2026-01-05 | 16.21 | 15.05 | -0.86 | -5.41% | 14.86 | 16.46 | 194109 | 29729.69 | 10.79% | 0.00 |
| 2025-12-31 | 14.89 | 15.91 | 1.27 | 8.67% | 14.65 | 16.50 | 231131 | 35968.59 | 12.85% | 2.00 |
| 2025-12-30 | 14.47 | 14.64 | 0.03 | 0.21% | 14.14 | 14.79 | 82378 | 11937.53 | 4.58% | 0.00 |
| 2025-12-29 | 14.41 | 14.61 | 0.24 | 1.67% | 14.18 | 14.83 | 101236 | 14649.75 | 5.63% | 0.00 |
| 2025-12-26 | 14.29 | 14.37 | 0.11 | 0.77% | 14.14 | 14.69 | 89438 | 12937.95 | 4.97% | 0.00 |
| 2025-12-25 | 14.28 | 14.26 | -0.05 | -0.35% | 14.16 | 14.77 | 124592 | 17877.37 | 6.93% | 0.00 |
| 2025-12-24 | 14.04 | 14.31 | 0.27 | 1.92% | 13.81 | 14.41 | 158354 | 22492.60 | 8.80% | 5.00 |
| 2025-12-23 | 12.88 | 14.04 | 1.17 | 9.09% | 12.88 | 14.46 | 207982 | 28767.67 | 11.56% | 0.00 |
| 2025-12-22 | 12.65 | 12.87 | 0.25 | 1.98% | 12.60 | 13.05 | 88879 | 11385.86 | 4.94% | 0.00 |
| 2025-12-19 | 12.10 | 12.62 | 0.65 | 5.43% | 12.03 | 12.69 | 102488 | 12766.62 | 5.70% | 0.00 |
| 2025-12-18 | 11.97 | 11.97 | -0.07 | -0.58% | 11.84 | 12.27 | 66582 | 8071.30 | 3.70% | 0.00 |
| 2025-12-17 | 12.20 | 12.04 | -0.20 | -1.63% | 11.69 | 12.26 | 86116 | 10261.69 | 4.79% | 0.00 |
| 2025-12-16 | 12.22 | 12.24 | 0.06 | 0.49% | 11.87 | 12.38 | 97361 | 11805.55 | 5.41% | 0.00 |
| 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 |
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。
