| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 14.80 | 15.25 | 0.25 | 1.67% | 14.68 | 15.30 | 945728 | 142141.83 | 9.35% | 40.00 |
| 2025-10-09 | 15.28 | 15.00 | -0.35 | -2.28% | 15.00 | 15.90 | 1214533 | 187739.67 | 12.01% | 109.00 |
| 2025-09-30 | 14.76 | 15.35 | 0.78 | 5.35% | 14.46 | 15.36 | 1073303 | 161223.89 | 10.62% | 49.00 |
| 2025-09-29 | 14.60 | 14.57 | -0.01 | -0.07% | 14.29 | 14.83 | 797792 | 115774.08 | 7.89% | 63.00 |
| 2025-09-26 | 15.16 | 14.58 | -0.76 | -4.95% | 14.56 | 15.46 | 1093149 | 163440.88 | 10.81% | 44.00 |
| 2025-09-25 | 15.11 | 15.34 | 0.18 | 1.19% | 14.81 | 15.88 | 1502878 | 229794.92 | 14.87% | 111.00 |
| 2025-09-24 | 14.35 | 15.16 | 0.81 | 5.64% | 14.12 | 15.94 | 2007732 | 302708.34 | 19.86% | 92.00 |
| 2025-09-23 | 13.65 | 14.35 | 0.71 | 5.21% | 13.52 | 14.35 | 1392547 | 193100.20 | 13.77% | 280.00 |
| 2025-09-22 | 13.56 | 13.64 | 0.09 | 0.66% | 13.30 | 13.78 | 918748 | 124435.55 | 9.09% | 54.00 |
| 2025-09-19 | 12.95 | 13.55 | 0.49 | 3.75% | 12.87 | 14.16 | 1323044 | 181146.30 | 13.09% | 61.00 |
| 2025-09-18 | 13.25 | 13.06 | -0.33 | -2.46% | 12.80 | 13.64 | 1030393 | 136922.20 | 10.19% | 20.00 |
| 2025-09-17 | 13.06 | 13.39 | 0.35 | 2.68% | 13.01 | 13.74 | 873356 | 117858.55 | 8.64% | 2.00 |
| 2025-09-16 | 12.91 | 13.04 | 0.13 | 1.01% | 12.83 | 13.12 | 536260 | 69588.32 | 5.30% | 10.00 |
| 2025-09-15 | 13.49 | 12.91 | -0.44 | -3.30% | 12.89 | 13.57 | 809473 | 105860.72 | 8.01% | 5.00 |
| 2025-09-12 | 13.83 | 13.35 | -0.47 | -3.40% | 13.28 | 13.83 | 912666 | 123158.34 | 9.03% | 13.00 |
| 2025-09-11 | 13.56 | 13.82 | 0.10 | 0.73% | 13.18 | 13.90 | 1022356 | 138931.38 | 10.11% | 83.00 |
| 2025-09-10 | 13.90 | 13.72 | -0.43 | -3.04% | 13.60 | 14.20 | 1021757 | 141612.89 | 10.11% | 7.00 |
| 2025-09-09 | 13.55 | 14.15 | 0.48 | 3.51% | 13.29 | 14.26 | 1430722 | 196819.05 | 14.15% | 342.00 |
| 2025-09-08 | 13.10 | 13.67 | 0.47 | 3.56% | 12.83 | 13.90 | 1607709 | 216601.27 | 15.90% | 102.00 |
| 2025-09-05 | 12.23 | 13.20 | 0.95 | 7.76% | 12.20 | 13.30 | 1564097 | 200407.17 | 15.47% | 107.90 |
| 2025-09-04 | 12.88 | 12.25 | -0.57 | -4.45% | 11.81 | 12.98 | 1342083 | 165555.38 | 13.28% | 37.00 |
| 2025-09-03 | 12.00 | 12.82 | 0.82 | 6.83% | 11.65 | 13.52 | 1774562 | 225843.45 | 17.55% | 76.00 |
| 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 |
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。
