| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.11 | 7.63 | 0.33 | 4.52% | 6.80 | 7.66 | 421459 | 31058.22 | 4.22% | 1.00 |
| 2025-04-08 | 7.15 | 7.30 | 0.22 | 3.11% | 7.11 | 7.63 | 359137 | 26350.67 | 3.60% | 0.00 |
| 2025-04-07 | 7.82 | 7.08 | -1.14 | -13.87% | 6.76 | 7.97 | 510883 | 37846.64 | 5.12% | 0.00 |
| 2025-04-03 | 8.32 | 8.22 | -0.22 | -2.61% | 8.13 | 8.49 | 261497 | 21655.33 | 2.62% | 0.00 |
| 2025-04-02 | 8.57 | 8.44 | -0.10 | -1.17% | 8.42 | 8.84 | 255800 | 21924.64 | 2.53% | 0.00 |
| 2025-04-01 | 8.43 | 8.54 | 0.13 | 1.55% | 8.36 | 8.65 | 302717 | 25749.80 | 2.99% | 0.00 |
| 2025-03-31 | 8.35 | 8.41 | -0.10 | -1.18% | 8.31 | 8.74 | 378407 | 32198.41 | 3.74% | 0.00 |
| 2025-03-28 | 8.74 | 8.51 | -0.20 | -2.30% | 8.50 | 9.07 | 584490 | 51471.14 | 5.78% | 2.00 |
| 2025-03-27 | 8.17 | 8.71 | 0.51 | 6.22% | 8.10 | 8.97 | 604675 | 52345.46 | 5.98% | 1.00 |
| 2025-03-26 | 8.20 | 8.20 | -0.01 | -0.12% | 8.16 | 8.29 | 90054 | 7419.56 | 0.89% | 24.00 |
| 2025-03-25 | 8.27 | 8.21 | 0.00 | 0.00% | 8.13 | 8.29 | 116214 | 9527.06 | 1.15% | 0.00 |
| 2025-03-24 | 8.45 | 8.21 | -0.19 | -2.26% | 8.05 | 8.45 | 203201 | 16710.00 | 2.01% | 0.00 |
| 2025-03-21 | 8.59 | 8.40 | -0.19 | -2.21% | 8.38 | 8.60 | 176601 | 14937.10 | 1.75% | 0.00 |
| 2025-03-20 | 8.62 | 8.59 | -0.02 | -0.23% | 8.53 | 8.72 | 148404 | 12806.16 | 1.47% | 0.00 |
| 2025-03-19 | 8.87 | 8.61 | -0.25 | -2.82% | 8.59 | 8.87 | 267535 | 23235.24 | 2.64% | 19.00 |
| 2025-03-18 | 8.92 | 8.86 | -0.05 | -0.56% | 8.83 | 9.02 | 179779 | 16021.29 | 1.78% | 0.00 |
| 2025-03-17 | 8.87 | 8.91 | 0.02 | 0.22% | 8.85 | 8.99 | 171797 | 15310.69 | 1.70% | 0.00 |
| 2025-03-14 | 8.77 | 8.89 | 0.15 | 1.72% | 8.65 | 8.89 | 196201 | 17263.60 | 1.94% | 0.00 |
| 2025-03-13 | 8.95 | 8.74 | -0.23 | -2.56% | 8.64 | 8.97 | 274932 | 24110.81 | 2.72% | 1.00 |
| 2025-03-12 | 9.08 | 8.97 | -0.09 | -0.99% | 8.94 | 9.16 | 277023 | 24963.46 | 2.74% | 0.00 |
| 2025-03-11 | 8.92 | 9.06 | 0.01 | 0.11% | 8.92 | 9.10 | 192274 | 17298.51 | 1.90% | 0.00 |
| 2025-03-10 | 8.96 | 9.05 | 0.07 | 0.78% | 8.93 | 9.15 | 188970 | 17067.14 | 1.87% | 0.00 |
| 2025-03-07 | 9.11 | 8.98 | -0.20 | -2.18% | 8.92 | 9.16 | 257253 | 23245.27 | 2.54% | 0.00 |
| 2025-03-06 | 9.11 | 9.18 | 0.04 | 0.44% | 9.10 | 9.27 | 283837 | 26101.43 | 2.81% | 0.00 |
| 2025-03-05 | 9.00 | 9.14 | 0.09 | 0.99% | 8.98 | 9.46 | 354580 | 32438.09 | 3.50% | 0.00 |
| 2025-03-04 | 8.78 | 9.05 | 0.18 | 2.03% | 8.76 | 9.07 | 285098 | 25536.30 | 2.82% | 0.00 |
| 2025-03-03 | 8.84 | 8.87 | 0.08 | 0.91% | 8.71 | 9.07 | 225553 | 20058.09 | 2.23% | 2.00 |
| 2025-02-28 | 9.20 | 8.79 | -0.45 | -4.87% | 8.76 | 9.23 | 279700 | 25074.54 | 2.76% | 0.00 |
| 2025-02-27 | 9.37 | 9.24 | -0.13 | -1.39% | 9.06 | 9.40 | 267109 | 24614.08 | 2.64% | 32.00 |
| 2025-02-26 | 9.38 | 9.37 | 0.07 | 0.75% | 9.21 | 9.42 | 287474 | 26795.31 | 2.84% | 0.00 |
| 2025-02-25 | 9.03 | 9.30 | 0.09 | 0.98% | 9.03 | 9.47 | 394845 | 36679.92 | 3.90% | 0.00 |
| 2025-02-24 | 9.30 | 9.21 | -0.09 | -0.97% | 9.12 | 9.34 | 271509 | 25040.54 | 2.68% | 0.00 |
| 2025-02-21 | 9.11 | 9.30 | 0.17 | 1.86% | 8.99 | 9.36 | 384026 | 35331.20 | 3.80% | 5.00 |
| 2025-02-20 | 9.15 | 9.13 | -0.07 | -0.76% | 9.01 | 9.18 | 255736 | 23280.70 | 2.53% | 2.00 |
| 2025-02-19 | 8.94 | 9.20 | 0.28 | 3.14% | 8.91 | 9.20 | 311048 | 28341.72 | 3.07% | 0.00 |
| 2025-02-18 | 9.07 | 8.92 | -0.15 | -1.65% | 8.85 | 9.28 | 351837 | 31923.70 | 3.48% | 0.00 |
| 2025-02-17 | 9.21 | 9.07 | 0.18 | 2.02% | 8.98 | 9.41 | 375168 | 34284.65 | 3.71% | 0.00 |
| 2025-02-14 | 8.96 | 8.89 | -0.08 | -0.89% | 8.83 | 9.00 | 186829 | 16625.38 | 1.85% | 0.00 |
| 2025-02-13 | 9.18 | 8.97 | -0.21 | -2.29% | 8.96 | 9.19 | 194712 | 17616.61 | 1.92% | 0.00 |
| 2025-02-12 | 8.95 | 9.18 | 0.23 | 2.57% | 8.88 | 9.19 | 237207 | 21482.51 | 2.34% | 0.00 |
| 2025-02-11 | 9.14 | 8.95 | -0.19 | -2.08% | 8.92 | 9.19 | 186335 | 16727.67 | 1.84% | 0.00 |
| 2025-02-10 | 9.03 | 9.14 | 0.11 | 1.22% | 8.97 | 9.16 | 216960 | 19696.80 | 2.14% | 1.00 |
| 2025-02-07 | 8.93 | 9.03 | 0.10 | 1.12% | 8.85 | 9.20 | 304096 | 27449.30 | 3.01% | 36.00 |
| 2025-02-06 | 8.43 | 8.93 | 0.47 | 5.56% | 8.38 | 8.93 | 279225 | 24452.18 | 2.76% | 0.00 |
| 2025-02-05 | 8.40 | 8.46 | 0.21 | 2.55% | 8.30 | 8.55 | 189228 | 16012.16 | 1.87% | 9.00 |
| 2025-01-27 | 8.55 | 8.25 | -0.25 | -2.94% | 8.25 | 8.59 | 167861 | 14049.53 | 1.66% | 59.50 |
| 2025-01-24 | 8.27 | 8.50 | 0.21 | 2.53% | 8.26 | 8.52 | 295641 | 24899.07 | 2.92% | 3.00 |
| 2025-01-23 | 8.79 | 8.29 | -0.62 | -6.96% | 8.22 | 8.88 | 567404 | 48368.39 | 5.61% | 0.00 |
| 2025-01-22 | 8.98 | 8.91 | -0.12 | -1.33% | 8.84 | 9.01 | 110298 | 9848.67 | 1.09% | 0.00 |
| 2025-01-21 | 9.10 | 9.03 | -0.01 | -0.11% | 8.87 | 9.15 | 124687 | 11200.26 | 1.23% | 0.00 |
| 2025-01-20 | 9.08 | 9.04 | 0.02 | 0.22% | 9.01 | 9.16 | 130142 | 11794.27 | 1.29% | 0.00 |
| 2025-01-17 | 8.93 | 9.02 | 0.11 | 1.23% | 8.85 | 9.16 | 211475 | 19083.38 | 2.09% | 0.00 |
| 2025-01-16 | 9.00 | 8.91 | 0.02 | 0.22% | 8.83 | 9.15 | 184372 | 16556.06 | 1.82% | 0.00 |
| 2025-01-15 | 9.01 | 8.89 | -0.12 | -1.33% | 8.86 | 9.02 | 161995 | 14459.32 | 1.60% | 0.00 |
| 2025-01-14 | 8.64 | 9.01 | 0.44 | 5.13% | 8.52 | 9.01 | 239470 | 21158.69 | 2.37% | 1.00 |
| 2025-01-13 | 8.35 | 8.57 | 0.15 | 1.78% | 8.19 | 8.62 | 166357 | 14018.80 | 1.64% | 0.00 |
| 2025-01-10 | 8.69 | 8.42 | -0.24 | -2.77% | 8.42 | 8.85 | 181559 | 15714.79 | 1.79% | 0.00 |
| 2025-01-09 | 8.50 | 8.66 | 0.08 | 0.93% | 8.46 | 8.77 | 176350 | 15311.76 | 1.74% | 24.00 |
| 2025-01-08 | 8.62 | 8.58 | -0.12 | -1.38% | 8.24 | 8.70 | 219134 | 18611.87 | 2.17% | 22.00 |
| 2025-01-07 | 8.55 | 8.70 | 0.18 | 2.11% | 8.49 | 8.71 | 183083 | 15769.80 | 1.81% | 130.00 |
| 2025-01-06 | 8.62 | 8.52 | -0.06 | -0.70% | 8.44 | 8.73 | 191584 | 16363.29 | 1.89% | 0.00 |
| 2025-01-03 | 9.01 | 8.58 | -0.33 | -3.70% | 8.57 | 9.07 | 237712 | 20926.48 | 2.35% | 0.00 |
| 2025-01-02 | 9.35 | 8.91 | -0.45 | -4.81% | 8.76 | 9.38 | 263384 | 23893.87 | 2.60% | 0.00 |
| 2024-12-31 | 9.80 | 9.36 | -0.43 | -4.39% | 9.36 | 9.92 | 191807 | 18395.17 | 1.90% | 0.00 |
| 2024-12-30 | 9.81 | 9.79 | -0.06 | -0.61% | 9.61 | 9.96 | 137094 | 13444.55 | 1.36% | 0.00 |
| 2024-12-27 | 9.87 | 9.85 | -0.02 | -0.20% | 9.75 | 10.08 | 185761 | 18482.23 | 1.84% | 14.00 |
| 2024-12-26 | 9.59 | 9.87 | 0.28 | 2.92% | 9.59 | 9.92 | 212239 | 20860.87 | 2.10% | 6.00 |
| 2024-12-25 | 9.93 | 9.59 | -0.35 | -3.52% | 9.55 | 9.93 | 225655 | 21830.10 | 2.23% | 5.00 |
| 2024-12-24 | 9.94 | 9.94 | 0.00 | 0.00% | 9.71 | 10.07 | 203645 | 20125.75 | 2.01% | 0.00 |
| 2024-12-23 | 10.31 | 9.94 | -0.41 | -3.96% | 9.89 | 10.33 | 252446 | 25456.51 | 2.50% | 0.00 |
| 2024-12-20 | 10.17 | 10.35 | 0.22 | 2.17% | 10.07 | 10.50 | 295328 | 30469.00 | 2.92% | 7.00 |
| 2024-12-19 | 9.82 | 10.13 | 0.12 | 1.20% | 9.71 | 10.15 | 211791 | 21157.61 | 2.09% | 7.00 |
| 2024-12-18 | 9.93 | 10.01 | 0.09 | 0.91% | 9.84 | 10.12 | 187707 | 18783.42 | 1.86% | 22.00 |
| 2024-12-17 | 10.00 | 9.92 | -0.12 | -1.20% | 9.85 | 10.10 | 223163 | 22271.02 | 2.21% | 28.00 |
| 2024-12-16 | 10.35 | 10.04 | -0.29 | -2.81% | 9.95 | 10.37 | 293935 | 29706.23 | 2.91% | 0.00 |
| 2024-12-13 | 10.60 | 10.33 | -0.35 | -3.28% | 10.30 | 10.60 | 375353 | 39121.11 | 3.71% | 39.00 |
| 2024-12-12 | 10.77 | 10.68 | -0.08 | -0.74% | 10.52 | 10.78 | 267110 | 28425.92 | 2.64% | 0.00 |
| 2024-12-11 | 10.74 | 10.76 | 0.03 | 0.28% | 10.62 | 11.05 | 311456 | 33530.73 | 3.08% | 0.00 |
| 2024-12-10 | 10.96 | 10.73 | 0.19 | 1.80% | 10.69 | 11.18 | 501889 | 54845.95 | 4.96% | 1.00 |
| 2024-12-09 | 10.70 | 10.54 | -0.25 | -2.32% | 10.42 | 10.77 | 271317 | 28713.36 | 2.68% | 5.00 |
晶瑞电材(300655)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。
