| 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 | 17.18 | 17.48 | 0.58 | 3.43% | 17.08 | 17.48 | 444084 | 76946.56 | 4.16% | 9.00 |
| 2026-02-02 | 17.37 | 16.90 | -0.67 | -3.81% | 16.89 | 17.55 | 431866 | 74209.08 | 4.05% | 3.00 |
| 2026-01-30 | 17.46 | 17.57 | 0.01 | 0.06% | 16.87 | 17.69 | 568883 | 98596.27 | 5.33% | 44.00 |
| 2026-01-29 | 18.16 | 17.56 | -0.85 | -4.62% | 17.52 | 18.22 | 684080 | 122168.98 | 6.41% | 7.00 |
| 2026-01-28 | 18.14 | 18.41 | 0.33 | 1.83% | 17.89 | 18.44 | 779268 | 142045.28 | 7.31% | 70.00 |
| 2026-01-27 | 17.86 | 18.08 | 0.03 | 0.17% | 17.48 | 18.12 | 673366 | 120238.80 | 6.31% | 21.00 |
| 2026-01-26 | 18.94 | 18.05 | -1.11 | -5.79% | 17.75 | 19.05 | 1134165 | 207278.28 | 10.63% | 29.00 |
| 2026-01-23 | 18.62 | 19.16 | 0.68 | 3.68% | 18.45 | 19.48 | 1340214 | 252211.84 | 12.57% | 36.00 |
| 2026-01-22 | 19.53 | 18.48 | -1.82 | -8.97% | 18.37 | 19.70 | 1810794 | 339417.56 | 16.98% | 159.00 |
| 2026-01-21 | 18.72 | 20.30 | 1.34 | 7.07% | 18.38 | 21.16 | 1822918 | 362229.78 | 17.09% | 74.00 |
| 2026-01-20 | 19.09 | 18.96 | -0.21 | -1.10% | 18.53 | 19.18 | 862826 | 162341.80 | 8.09% | 22.00 |
| 2026-01-19 | 19.51 | 19.17 | -0.31 | -1.59% | 19.03 | 19.74 | 764291 | 147259.58 | 7.17% | 85.00 |
| 2026-01-16 | 19.75 | 19.48 | -0.14 | -0.71% | 19.20 | 20.08 | 1380753 | 269873.53 | 12.95% | 47.00 |
| 2026-01-15 | 18.21 | 19.62 | 1.17 | 6.34% | 18.19 | 19.80 | 1841389 | 353022.88 | 17.27% | 32.00 |
| 2026-01-14 | 18.04 | 18.45 | 0.31 | 1.71% | 18.04 | 19.08 | 1015122 | 187965.47 | 9.52% | 2.00 |
| 2026-01-13 | 19.00 | 18.14 | -0.86 | -4.53% | 18.06 | 19.36 | 1121719 | 209118.17 | 10.52% | 17.00 |
| 2026-01-12 | 18.95 | 19.00 | 0.05 | 0.26% | 18.72 | 19.10 | 1006783 | 190307.64 | 9.44% | 21.00 |
| 2026-01-09 | 18.90 | 18.95 | -0.13 | -0.68% | 18.70 | 19.19 | 1103794 | 209327.02 | 10.35% | 1.00 |
| 2026-01-08 | 19.48 | 19.08 | -0.11 | -0.57% | 18.90 | 20.18 | 1890307 | 367769.62 | 17.72% | 2.00 |
| 2026-01-07 | 18.30 | 19.19 | 1.72 | 9.85% | 18.26 | 20.00 | 2371197 | 454239.28 | 22.23% | 47.00 |
| 2026-01-06 | 16.58 | 17.47 | 0.81 | 4.86% | 16.49 | 17.88 | 1113300 | 193406.89 | 10.43% | 143.00 |
| 2026-01-05 | 16.25 | 16.66 | 0.53 | 3.29% | 16.23 | 16.86 | 588452 | 97552.08 | 5.51% | 0.00 |
| 2025-12-31 | 16.22 | 16.13 | 0.05 | 0.31% | 16.02 | 16.38 | 416120 | 67363.82 | 3.90% | 18.00 |
| 2025-12-30 | 16.24 | 16.08 | -0.32 | -1.95% | 16.00 | 16.45 | 546927 | 88475.12 | 5.12% | 29.00 |
| 2025-12-29 | 16.90 | 16.40 | -0.66 | -3.87% | 16.30 | 16.92 | 736343 | 121645.65 | 6.90% | 25.00 |
| 2025-12-26 | 17.50 | 17.06 | -0.51 | -2.90% | 16.80 | 17.50 | 806016 | 138022.16 | 7.55% | 24.00 |
| 2025-12-25 | 17.36 | 17.57 | 0.08 | 0.46% | 17.13 | 17.65 | 785873 | 136753.06 | 7.36% | 20.00 |
| 2025-12-24 | 17.52 | 17.49 | 0.01 | 0.06% | 17.31 | 17.74 | 729242 | 127825.56 | 6.83% | 2.00 |
| 2025-12-23 | 17.31 | 17.48 | 0.09 | 0.52% | 17.25 | 17.83 | 846403 | 148174.80 | 7.93% | 2.00 |
| 2025-12-22 | 16.79 | 17.39 | 0.70 | 4.19% | 16.73 | 17.50 | 869925 | 150196.03 | 8.15% | 41.00 |
| 2025-12-19 | 17.00 | 16.69 | -0.21 | -1.24% | 16.55 | 17.15 | 606658 | 101714.85 | 5.68% | 18.00 |
| 2025-12-18 | 17.03 | 16.90 | -0.48 | -2.76% | 16.90 | 17.67 | 732782 | 126212.45 | 6.86% | 24.00 |
| 2025-12-17 | 17.70 | 17.38 | -0.62 | -3.44% | 16.77 | 17.74 | 1119520 | 192304.69 | 10.49% | 23.00 |
| 2025-12-16 | 17.78 | 18.00 | 0.23 | 1.29% | 17.29 | 18.15 | 1233885 | 219030.61 | 11.56% | 39.00 |
| 2025-12-15 | 17.68 | 17.77 | -0.01 | -0.06% | 17.58 | 18.48 | 1532236 | 276510.22 | 14.35% | 17.00 |
| 2025-12-12 | 16.48 | 17.78 | 1.24 | 7.50% | 16.45 | 18.43 | 1536428 | 268251.38 | 14.39% | 49.00 |
| 2025-12-11 | 17.19 | 16.54 | -0.64 | -3.73% | 16.53 | 17.20 | 827507 | 139338.84 | 7.75% | 7.00 |
| 2025-12-10 | 16.60 | 17.18 | 0.58 | 3.49% | 16.45 | 17.23 | 1121179 | 190007.47 | 10.50% | 22.00 |
| 2025-12-09 | 16.56 | 16.60 | 0.11 | 0.67% | 16.35 | 16.98 | 936940 | 156098.77 | 8.78% | 6.00 |
| 2025-12-08 | 15.91 | 16.49 | 0.48 | 3.00% | 15.91 | 16.56 | 731968 | 119296.77 | 6.86% | 24.00 |
| 2025-12-05 | 16.17 | 16.01 | -0.16 | -0.99% | 15.67 | 16.26 | 655456 | 104278.50 | 6.14% | 6.00 |
| 2025-12-04 | 16.65 | 16.17 | -0.77 | -4.55% | 16.16 | 16.74 | 932116 | 152627.66 | 8.73% | 4.00 |
| 2025-12-03 | 16.32 | 16.94 | 0.65 | 3.99% | 16.02 | 17.06 | 1527361 | 255040.00 | 14.31% | 36.00 |
| 2025-12-02 | 16.00 | 16.29 | -0.18 | -1.09% | 15.91 | 16.47 | 932942 | 151423.58 | 8.74% | 69.00 |
| 2025-12-01 | 15.29 | 16.47 | 1.08 | 7.02% | 15.21 | 16.58 | 1377679 | 219796.70 | 12.90% | 10.00 |
| 2025-11-28 | 15.58 | 15.39 | -0.07 | -0.45% | 15.33 | 15.82 | 662721 | 102769.29 | 6.21% | 7.00 |
| 2025-11-27 | 15.12 | 15.46 | 0.32 | 2.11% | 15.08 | 15.96 | 1054314 | 165207.66 | 9.87% | 17.00 |
| 2025-11-26 | 15.55 | 15.14 | -0.54 | -3.44% | 15.10 | 15.56 | 740842 | 112855.55 | 6.94% | 21.00 |
| 2025-11-25 | 15.71 | 15.68 | -0.06 | -0.38% | 15.45 | 16.09 | 919777 | 145307.75 | 8.61% | 34.00 |
| 2025-11-24 | 15.21 | 15.74 | 0.66 | 4.38% | 15.13 | 16.02 | 1079389 | 169817.97 | 10.11% | 12.00 |
| 2025-11-21 | 15.13 | 15.08 | -0.44 | -2.84% | 15.01 | 15.90 | 1018933 | 157980.66 | 9.54% | 63.00 |
| 2025-11-20 | 16.12 | 15.52 | -0.15 | -0.96% | 15.48 | 16.28 | 867798 | 138058.09 | 8.13% | 17.00 |
| 2025-11-19 | 15.22 | 15.67 | 0.41 | 2.69% | 15.22 | 15.98 | 846486 | 132400.61 | 7.93% | 16.00 |
| 2025-11-18 | 15.60 | 15.26 | -0.55 | -3.48% | 15.10 | 15.69 | 713328 | 109423.34 | 6.68% | 25.00 |
| 2025-11-17 | 16.20 | 15.81 | 0.38 | 2.46% | 15.70 | 16.70 | 775808 | 124768.54 | 7.27% | 8.00 |
| 2025-11-14 | 15.90 | 15.43 | -0.71 | -4.40% | 15.43 | 16.01 | 556023 | 87127.56 | 5.21% | 63.00 |
| 2025-11-13 | 15.72 | 16.14 | 0.42 | 2.67% | 15.67 | 16.38 | 648350 | 104282.53 | 6.07% | 7.00 |
| 2025-11-12 | 15.97 | 15.72 | -0.48 | -2.96% | 15.44 | 16.01 | 613784 | 96397.27 | 5.75% | 16.00 |
| 2025-11-11 | 16.78 | 16.20 | -0.48 | -2.88% | 16.09 | 16.88 | 728733 | 119355.34 | 6.83% | 18.00 |
| 2025-11-10 | 16.89 | 16.68 | -0.25 | -1.48% | 16.53 | 17.14 | 709357 | 119019.45 | 6.64% | 22.00 |
| 2025-11-07 | 16.57 | 16.93 | 0.04 | 0.24% | 16.31 | 17.25 | 880679 | 148300.83 | 8.25% | 46.00 |
| 2025-11-06 | 16.67 | 16.89 | 0.28 | 1.69% | 16.67 | 17.12 | 963800 | 163011.27 | 9.03% | 36.00 |
| 2025-11-05 | 16.52 | 16.61 | -0.29 | -1.72% | 16.23 | 16.70 | 698980 | 115368.55 | 6.55% | 10.00 |
| 2025-11-04 | 17.49 | 16.90 | -0.48 | -2.76% | 16.73 | 17.58 | 781204 | 133698.27 | 7.32% | 23.00 |
| 2025-11-03 | 17.44 | 17.38 | -0.07 | -0.40% | 16.74 | 17.55 | 949097 | 162763.31 | 8.89% | 143.00 |
| 2025-10-31 | 17.92 | 17.45 | -0.16 | -0.91% | 17.38 | 18.20 | 1050826 | 185482.09 | 9.84% | 79.00 |
| 2025-10-30 | 18.31 | 17.61 | -0.83 | -4.50% | 17.60 | 18.58 | 1319997 | 236589.08 | 12.36% | 39.00 |
| 2025-10-29 | 18.17 | 18.44 | 0.19 | 1.04% | 17.84 | 18.73 | 1941180 | 352979.25 | 18.18% | 128.00 |
| 2025-10-28 | 16.76 | 18.25 | 0.74 | 4.23% | 16.76 | 19.56 | 3092358 | 567916.94 | 28.96% | 102.00 |
| 2025-10-27 | 16.71 | 17.51 | 2.48 | 16.50% | 16.71 | 18.04 | 2852417 | 501064.00 | 26.72% | 177.00 |
| 2025-10-24 | 14.70 | 15.03 | 1.15 | 8.29% | 14.70 | 15.54 | 1488255 | 224331.80 | 13.94% | 38.00 |
| 2025-10-23 | 13.65 | 13.88 | 0.13 | 0.95% | 13.19 | 13.90 | 549821 | 73925.24 | 5.15% | 119.00 |
| 2025-10-22 | 13.81 | 13.75 | -0.18 | -1.29% | 13.64 | 14.07 | 430112 | 59411.94 | 4.03% | 15.00 |
| 2025-10-21 | 13.80 | 13.93 | 0.26 | 1.90% | 13.40 | 14.09 | 561253 | 77445.32 | 5.26% | 43.00 |
| 2025-10-20 | 13.97 | 13.67 | -0.02 | -0.15% | 13.66 | 14.33 | 592671 | 82632.94 | 5.55% | 49.00 |
| 2025-10-17 | 15.19 | 13.70 | -1.51 | -9.93% | 13.61 | 15.55 | 942687 | 136331.05 | 8.83% | 263.00 |
| 2025-10-16 | 15.55 | 15.21 | -0.62 | -3.92% | 15.18 | 15.75 | 561332 | 86417.72 | 5.26% | 51.00 |
| 2025-10-15 | 15.85 | 15.83 | -0.01 | -0.06% | 14.93 | 15.95 | 886621 | 136424.38 | 8.30% | 95.00 |
| 2025-10-14 | 16.35 | 15.84 | -0.65 | -3.94% | 15.65 | 16.36 | 1189417 | 190534.23 | 11.14% | 44.00 |
| 2025-10-13 | 14.70 | 16.49 | 1.24 | 8.13% | 14.58 | 16.49 | 1487087 | 236621.36 | 13.93% | 32.00 |
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。
