| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-02 | 12.64 | 12.00 | -0.63 | -4.99% | 11.89 | 12.73 | 1121309 | 137149.31 | 11.09% | 21.00 |
| 2025-09-01 | 12.03 | 12.63 | 0.78 | 6.58% | 11.76 | 12.82 | 1489540 | 183316.47 | 14.73% | 1.00 |
| 2025-08-29 | 12.15 | 11.85 | -0.21 | -1.74% | 11.66 | 12.15 | 715003 | 84723.71 | 7.17% | 28.00 |
| 2025-08-28 | 11.49 | 12.06 | 0.56 | 4.87% | 11.49 | 12.23 | 1344028 | 160925.86 | 13.47% | 58.50 |
| 2025-08-27 | 11.71 | 11.50 | -0.15 | -1.29% | 11.50 | 12.10 | 1014792 | 119654.80 | 10.17% | 34.00 |
| 2025-08-26 | 11.77 | 11.65 | -0.15 | -1.27% | 11.53 | 11.83 | 617573 | 72161.10 | 6.19% | 0.00 |
| 2025-08-25 | 12.14 | 11.80 | -0.04 | -0.34% | 11.66 | 12.38 | 1105550 | 131907.77 | 11.08% | 101.00 |
| 2025-08-22 | 11.38 | 11.84 | 0.47 | 4.13% | 11.33 | 11.86 | 854827 | 99887.69 | 8.57% | 1.00 |
| 2025-08-21 | 11.78 | 11.37 | -0.32 | -2.74% | 11.27 | 11.83 | 601914 | 69056.48 | 6.03% | 0.00 |
| 2025-08-20 | 11.56 | 11.69 | 0.02 | 0.17% | 11.30 | 11.69 | 694600 | 79983.15 | 6.96% | 6.00 |
| 2025-08-19 | 11.89 | 11.67 | -0.34 | -2.83% | 11.61 | 11.93 | 787608 | 92436.66 | 7.90% | 60.00 |
| 2025-08-18 | 11.96 | 12.01 | 0.16 | 1.35% | 11.65 | 12.18 | 1262905 | 150421.31 | 12.66% | 3.00 |
| 2025-08-15 | 11.26 | 11.85 | 0.92 | 8.42% | 11.17 | 11.97 | 1337461 | 155771.25 | 13.41% | 65.00 |
| 2025-08-14 | 11.50 | 10.93 | -0.40 | -3.53% | 10.93 | 11.82 | 940940 | 105986.33 | 9.43% | 6.00 |
| 2025-08-13 | 11.10 | 11.33 | 0.13 | 1.16% | 11.10 | 11.57 | 1037195 | 117867.09 | 10.40% | 12.00 |
| 2025-08-12 | 10.84 | 11.20 | 0.43 | 3.99% | 10.66 | 11.29 | 993830 | 109465.32 | 9.96% | 277.00 |
| 2025-08-11 | 10.60 | 10.77 | 0.19 | 1.80% | 10.51 | 10.88 | 459019 | 49369.02 | 4.60% | 2.00 |
| 2025-08-08 | 10.81 | 10.58 | -0.36 | -3.29% | 10.55 | 10.98 | 558381 | 59638.63 | 5.60% | 0.00 |
| 2025-08-07 | 10.78 | 10.94 | 0.23 | 2.15% | 10.69 | 11.05 | 937153 | 102272.19 | 9.39% | 49.00 |
| 2025-08-06 | 10.50 | 10.71 | 0.16 | 1.52% | 10.43 | 10.75 | 543720 | 57692.75 | 5.45% | 37.00 |
| 2025-08-05 | 10.45 | 10.55 | 0.10 | 0.96% | 10.26 | 10.64 | 548508 | 57367.18 | 5.50% | 145.00 |
| 2025-08-04 | 10.15 | 10.45 | 0.23 | 2.25% | 10.12 | 10.46 | 418456 | 43178.70 | 4.19% | 0.00 |
| 2025-08-01 | 10.44 | 10.22 | -0.28 | -2.67% | 10.17 | 10.53 | 591421 | 60958.31 | 5.93% | 2.00 |
| 2025-07-31 | 10.77 | 10.50 | -0.38 | -3.49% | 10.42 | 10.95 | 854139 | 91308.13 | 8.56% | 220.00 |
| 2025-07-30 | 10.46 | 10.88 | 0.43 | 4.11% | 10.33 | 11.10 | 1217399 | 131725.94 | 12.20% | 20.00 |
| 2025-07-29 | 10.34 | 10.45 | 0.03 | 0.29% | 10.32 | 10.60 | 549285 | 57322.87 | 5.51% | 200.00 |
| 2025-07-28 | 10.46 | 10.42 | 0.01 | 0.10% | 10.26 | 10.50 | 477928 | 49660.48 | 4.79% | 0.00 |
| 2025-07-25 | 10.18 | 10.41 | 0.24 | 2.36% | 10.15 | 10.48 | 723686 | 74577.82 | 7.25% | 70.00 |
| 2025-07-24 | 9.85 | 10.17 | 0.32 | 3.25% | 9.84 | 10.19 | 642670 | 64836.66 | 6.44% | 75.00 |
| 2025-07-23 | 9.90 | 9.85 | -0.09 | -0.91% | 9.83 | 10.05 | 378891 | 37694.62 | 3.80% | 0.00 |
| 2025-07-22 | 10.01 | 9.94 | -0.14 | -1.39% | 9.90 | 10.09 | 375802 | 37480.95 | 3.77% | 1.00 |
| 2025-07-21 | 10.10 | 10.08 | -0.16 | -1.56% | 9.96 | 10.16 | 551633 | 55413.76 | 5.53% | 10.00 |
| 2025-07-18 | 10.00 | 10.24 | 0.24 | 2.40% | 9.80 | 10.24 | 585996 | 58639.52 | 5.87% | 64.00 |
| 2025-07-17 | 9.70 | 10.00 | 0.25 | 2.56% | 9.64 | 10.01 | 479584 | 47363.87 | 4.81% | 23.00 |
| 2025-07-16 | 9.85 | 9.75 | -0.12 | -1.22% | 9.70 | 9.95 | 335852 | 32938.68 | 3.37% | 0.00 |
| 2025-07-15 | 9.80 | 9.87 | 0.03 | 0.30% | 9.80 | 10.09 | 516457 | 51205.53 | 5.18% | 49.00 |
| 2025-07-14 | 9.78 | 9.84 | 0.15 | 1.55% | 9.62 | 9.91 | 420474 | 41135.47 | 4.22% | 0.00 |
| 2025-07-11 | 9.75 | 9.69 | 0.01 | 0.10% | 9.53 | 9.77 | 306157 | 29617.35 | 3.07% | 11.00 |
| 2025-07-10 | 9.79 | 9.68 | -0.07 | -0.72% | 9.63 | 9.79 | 263764 | 25540.52 | 2.64% | 0.00 |
| 2025-07-09 | 9.90 | 9.75 | -0.23 | -2.30% | 9.72 | 9.92 | 404293 | 39638.61 | 4.05% | 5.00 |
| 2025-07-08 | 9.76 | 9.98 | 0.31 | 3.21% | 9.76 | 10.17 | 647819 | 64504.43 | 6.49% | 5.35 |
| 2025-07-07 | 9.60 | 9.67 | 0.02 | 0.21% | 9.58 | 9.82 | 281530 | 27250.13 | 2.82% | 0.00 |
| 2025-07-04 | 9.85 | 9.65 | -0.22 | -2.23% | 9.57 | 9.86 | 470272 | 45471.62 | 4.71% | 2.00 |
| 2025-07-03 | 9.88 | 9.87 | -0.03 | -0.30% | 9.68 | 9.92 | 420181 | 41183.70 | 4.21% | 9.00 |
| 2025-07-02 | 9.96 | 9.90 | -0.09 | -0.90% | 9.80 | 10.09 | 536565 | 53016.13 | 5.38% | 0.00 |
| 2025-07-01 | 10.02 | 9.99 | -0.02 | -0.20% | 9.87 | 10.24 | 1012876 | 101776.92 | 10.15% | 0.00 |
| 2025-06-30 | 9.55 | 10.01 | 0.58 | 6.15% | 9.55 | 10.18 | 1287061 | 127917.05 | 12.90% | 86.00 |
| 2025-06-27 | 9.54 | 9.43 | -0.10 | -1.05% | 9.40 | 9.60 | 501168 | 47530.72 | 5.02% | 0.00 |
| 2025-06-26 | 9.63 | 9.53 | -0.13 | -1.35% | 9.52 | 9.96 | 749957 | 72763.54 | 7.52% | 7.00 |
| 2025-06-25 | 9.69 | 9.66 | 0.04 | 0.42% | 9.50 | 9.75 | 671932 | 64610.18 | 6.74% | 140.00 |
| 2025-06-24 | 9.55 | 9.62 | 0.08 | 0.84% | 9.51 | 9.72 | 848668 | 81499.93 | 8.51% | 0.00 |
| 2025-06-23 | 9.35 | 9.54 | 0.05 | 0.53% | 9.24 | 9.64 | 1076559 | 101913.56 | 10.79% | 15.00 |
| 2025-06-20 | 8.50 | 9.49 | 0.96 | 11.25% | 8.50 | 9.85 | 1636165 | 152720.89 | 16.40% | 513.00 |
| 2025-06-19 | 8.56 | 8.53 | -0.05 | -0.58% | 8.48 | 8.73 | 197921 | 17012.14 | 1.98% | 0.00 |
| 2025-06-18 | 8.54 | 8.58 | 0.02 | 0.23% | 8.41 | 8.58 | 153323 | 13030.89 | 1.54% | 0.00 |
| 2025-06-17 | 8.58 | 8.56 | 0.00 | 0.00% | 8.51 | 8.64 | 101503 | 8682.56 | 1.02% | 0.00 |
| 2025-06-16 | 8.52 | 8.56 | -0.04 | -0.47% | 8.51 | 8.64 | 127814 | 10956.80 | 1.28% | 0.00 |
| 2025-06-13 | 8.66 | 8.60 | -0.07 | -0.81% | 8.52 | 8.78 | 256279 | 22075.87 | 2.57% | 0.00 |
| 2025-06-12 | 8.74 | 8.67 | -0.14 | -1.59% | 8.65 | 8.81 | 175737 | 15313.22 | 1.76% | 0.00 |
| 2025-06-11 | 8.77 | 8.81 | 0.05 | 0.57% | 8.76 | 8.93 | 148389 | 13128.29 | 1.49% | 0.00 |
| 2025-06-10 | 8.96 | 8.76 | -0.21 | -2.34% | 8.66 | 8.97 | 212012 | 18645.32 | 2.13% | 0.00 |
| 2025-06-09 | 8.92 | 8.97 | 0.05 | 0.56% | 8.89 | 8.98 | 203992 | 18220.08 | 2.04% | 0.00 |
| 2025-06-06 | 8.89 | 8.92 | 0.07 | 0.79% | 8.81 | 9.03 | 247371 | 22039.69 | 2.48% | 0.00 |
| 2025-06-05 | 8.68 | 8.85 | 0.17 | 1.96% | 8.59 | 8.87 | 234885 | 20535.94 | 2.35% | 10.00 |
| 2025-06-04 | 8.67 | 8.68 | 0.03 | 0.35% | 8.60 | 8.74 | 157254 | 13640.39 | 1.58% | 0.00 |
| 2025-06-03 | 8.76 | 8.69 | -0.09 | -1.03% | 8.68 | 8.83 | 197179 | 17228.59 | 1.98% | 0.00 |
| 2025-05-30 | 9.01 | 8.78 | -0.26 | -2.88% | 8.75 | 9.02 | 278724 | 24644.19 | 2.79% | 0.00 |
| 2025-05-29 | 8.60 | 9.04 | 0.44 | 5.12% | 8.58 | 9.11 | 450926 | 40291.55 | 4.52% | 31.00 |
| 2025-05-28 | 8.83 | 8.60 | -0.25 | -2.82% | 8.56 | 8.85 | 230583 | 19969.24 | 2.31% | 22.00 |
| 2025-05-27 | 8.74 | 8.85 | 0.02 | 0.23% | 8.72 | 8.89 | 202831 | 17905.32 | 2.03% | 12.00 |
| 2025-05-26 | 8.70 | 8.83 | 0.14 | 1.61% | 8.65 | 9.05 | 275864 | 24351.53 | 2.77% | 0.00 |
| 2025-05-23 | 8.55 | 8.69 | 0.11 | 1.28% | 8.52 | 8.90 | 269666 | 23565.52 | 2.70% | 0.00 |
| 2025-05-22 | 8.74 | 8.58 | -0.18 | -2.05% | 8.57 | 8.85 | 169737 | 14743.63 | 1.70% | 0.00 |
| 2025-05-21 | 8.88 | 8.76 | -0.13 | -1.46% | 8.71 | 8.89 | 149095 | 13080.61 | 1.49% | 0.00 |
| 2025-05-20 | 8.77 | 8.89 | 0.15 | 1.72% | 8.68 | 8.90 | 171505 | 15101.30 | 1.72% | 0.00 |
| 2025-05-19 | 8.73 | 8.74 | 0.06 | 0.69% | 8.64 | 8.82 | 137433 | 12001.73 | 1.38% | 38.00 |
| 2025-05-16 | 8.61 | 8.68 | 0.04 | 0.46% | 8.60 | 8.78 | 115235 | 10044.74 | 1.16% | 0.00 |
| 2025-05-15 | 8.81 | 8.64 | -0.21 | -2.37% | 8.62 | 8.85 | 157661 | 13698.18 | 1.58% | 9.00 |
| 2025-05-14 | 8.80 | 8.85 | 0.04 | 0.45% | 8.74 | 8.92 | 181164 | 15989.61 | 1.82% | 0.00 |
| 2025-05-13 | 8.90 | 8.81 | 0.02 | 0.23% | 8.76 | 8.92 | 178414 | 15752.11 | 1.79% | 1.00 |
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。
