| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 60.92 | 61.39 | 0.96 | 1.59% | 60.00 | 62.70 | 83340 | 51262.96 | 4.07% | 4.00 |
| 2025-04-17 | 62.10 | 60.43 | -2.28 | -3.64% | 60.27 | 67.00 | 131981 | 83657.70 | 6.45% | 0.00 |
| 2025-04-16 | 63.00 | 62.71 | -0.45 | -0.71% | 61.88 | 64.97 | 70924 | 44831.40 | 3.47% | 0.00 |
| 2025-04-15 | 65.49 | 63.16 | -2.64 | -4.01% | 62.36 | 65.80 | 74886 | 47439.30 | 3.66% | 0.00 |
| 2025-04-14 | 67.00 | 65.80 | 1.21 | 1.87% | 63.58 | 68.17 | 94891 | 61881.91 | 4.64% | 0.00 |
| 2025-04-11 | 60.59 | 64.59 | 3.94 | 6.50% | 59.45 | 66.28 | 97827 | 62001.00 | 4.78% | 1.00 |
| 2025-04-10 | 56.07 | 60.65 | 4.04 | 7.14% | 55.62 | 62.29 | 80924 | 48466.42 | 3.95% | 3.00 |
| 2025-04-09 | 56.00 | 56.61 | 0.88 | 1.58% | 53.68 | 57.73 | 73194 | 41040.72 | 3.58% | 0.00 |
| 2025-04-08 | 54.66 | 55.73 | 1.63 | 3.01% | 54.37 | 58.66 | 74152 | 41614.00 | 3.62% | 0.00 |
| 2025-04-07 | 53.00 | 54.10 | 0.29 | 0.54% | 51.90 | 56.10 | 74086 | 40227.57 | 3.62% | 0.00 |
| 2025-04-03 | 54.60 | 53.81 | -1.68 | -3.03% | 53.30 | 55.00 | 36022 | 19443.40 | 1.76% | 0.00 |
| 2025-04-02 | 56.93 | 55.49 | -1.41 | -2.48% | 55.38 | 57.55 | 50195 | 28175.11 | 2.45% | 0.00 |
| 2025-04-01 | 56.92 | 56.90 | -0.31 | -0.54% | 56.20 | 57.58 | 40022 | 22770.17 | 1.96% | 0.00 |
| 2025-03-31 | 55.88 | 57.21 | 2.19 | 3.98% | 55.50 | 57.94 | 66724 | 37936.98 | 3.26% | 0.00 |
| 2025-03-28 | 56.87 | 55.02 | -1.85 | -3.25% | 54.59 | 56.93 | 34626 | 19177.66 | 1.69% | 0.00 |
| 2025-03-27 | 54.33 | 56.87 | 2.50 | 4.60% | 53.86 | 58.37 | 54933 | 31175.71 | 2.68% | 0.00 |
| 2025-03-26 | 55.48 | 54.37 | -1.10 | -1.98% | 53.90 | 55.56 | 20065 | 10979.78 | 0.98% | 0.00 |
| 2025-03-25 | 55.20 | 55.47 | 0.16 | 0.29% | 54.24 | 56.45 | 21981 | 12135.71 | 1.07% | 0.00 |
| 2025-03-24 | 53.20 | 55.31 | 2.11 | 3.97% | 53.01 | 56.33 | 30827 | 17003.16 | 1.51% | 0.00 |
| 2025-03-21 | 52.50 | 53.20 | 0.47 | 0.89% | 52.50 | 54.50 | 15532 | 8312.96 | 0.76% | 0.00 |
| 2025-03-20 | 53.29 | 52.73 | -1.07 | -1.99% | 52.46 | 53.89 | 10380 | 5504.05 | 0.51% | 0.00 |
| 2025-03-19 | 54.00 | 53.80 | -0.44 | -0.81% | 53.33 | 55.65 | 16607 | 8964.57 | 0.81% | 0.00 |
| 2025-03-18 | 53.20 | 54.24 | 1.17 | 2.20% | 52.77 | 55.35 | 26274 | 14279.30 | 1.28% | 0.00 |
| 2025-03-17 | 53.05 | 53.07 | 0.07 | 0.13% | 52.50 | 53.78 | 14149 | 7516.06 | 0.69% | 0.00 |
| 2025-03-14 | 53.50 | 53.00 | -0.47 | -0.88% | 52.80 | 53.98 | 23431 | 12477.95 | 1.15% | 0.00 |
| 2025-03-13 | 51.96 | 53.47 | 1.32 | 2.53% | 51.81 | 53.73 | 27037 | 14329.72 | 1.32% | 3.00 |
| 2025-03-12 | 50.38 | 52.15 | 1.94 | 3.86% | 49.32 | 52.22 | 25869 | 13282.76 | 1.26% | 3.00 |
| 2025-03-11 | 50.18 | 50.21 | -0.69 | -1.36% | 50.09 | 51.00 | 13273 | 6681.73 | 0.65% | 0.00 |
| 2025-03-10 | 51.59 | 50.90 | -0.47 | -0.91% | 50.35 | 51.80 | 9920 | 5034.19 | 0.48% | 0.00 |
| 2025-03-07 | 50.95 | 51.37 | 0.16 | 0.31% | 50.90 | 51.74 | 12858 | 6607.39 | 0.63% | 0.00 |
| 2025-03-06 | 51.78 | 51.21 | -0.57 | -1.10% | 50.59 | 52.16 | 16562 | 8471.01 | 0.81% | 0.00 |
| 2025-03-05 | 50.49 | 51.78 | 1.42 | 2.82% | 49.49 | 52.09 | 18714 | 9547.15 | 0.91% | 0.00 |
| 2025-03-04 | 50.65 | 50.36 | -0.28 | -0.55% | 50.11 | 51.70 | 14743 | 7518.17 | 0.72% | 0.00 |
| 2025-03-03 | 49.75 | 50.64 | 0.95 | 1.91% | 49.75 | 51.38 | 19760 | 9995.28 | 0.97% | 0.00 |
| 2025-02-28 | 50.68 | 49.69 | -1.09 | -2.15% | 49.06 | 51.36 | 19456 | 9703.20 | 0.95% | 0.00 |
| 2025-02-27 | 51.34 | 50.78 | -0.58 | -1.13% | 50.51 | 51.70 | 20309 | 10362.27 | 0.99% | 0.00 |
| 2025-02-26 | 51.24 | 51.36 | 0.12 | 0.23% | 51.01 | 51.84 | 13041 | 6707.54 | 0.64% | 0.00 |
| 2025-02-25 | 51.62 | 51.24 | -0.91 | -1.74% | 50.81 | 51.84 | 15812 | 8083.81 | 0.77% | 0.00 |
| 2025-02-24 | 52.45 | 52.15 | -0.53 | -1.01% | 51.53 | 53.00 | 19651 | 10242.34 | 0.96% | 2.00 |
| 2025-02-21 | 50.89 | 52.68 | 1.73 | 3.40% | 50.89 | 53.41 | 36741 | 19254.29 | 1.80% | 0.00 |
| 2025-02-20 | 51.55 | 50.95 | -0.60 | -1.16% | 50.50 | 51.56 | 20335 | 10339.64 | 0.99% | 0.00 |
| 2025-02-19 | 51.58 | 51.55 | -0.51 | -0.98% | 50.64 | 51.99 | 26207 | 13472.62 | 1.28% | 0.00 |
| 2025-02-18 | 50.90 | 52.06 | 1.12 | 2.20% | 50.79 | 52.74 | 38643 | 20053.51 | 1.89% | 0.00 |
| 2025-02-17 | 52.45 | 50.94 | -1.68 | -3.19% | 50.37 | 52.51 | 49249 | 25085.12 | 2.41% | 0.00 |
| 2025-02-14 | 48.58 | 52.62 | 3.55 | 7.23% | 48.50 | 53.44 | 83540 | 43587.30 | 4.08% | 0.00 |
| 2025-02-13 | 47.43 | 49.07 | 1.67 | 3.52% | 47.12 | 49.30 | 33045 | 15940.79 | 1.61% | 0.00 |
| 2025-02-12 | 48.35 | 47.40 | -0.95 | -1.96% | 46.63 | 48.50 | 19784 | 9348.88 | 0.97% | 0.00 |
| 2025-02-11 | 48.42 | 48.35 | 0.06 | 0.12% | 47.56 | 48.88 | 14800 | 7116.32 | 0.72% | 0.00 |
| 2025-02-10 | 48.10 | 48.29 | 0.44 | 0.92% | 46.92 | 49.11 | 21079 | 10126.44 | 1.03% | 0.00 |
| 2025-02-07 | 47.06 | 47.85 | 0.85 | 1.81% | 46.51 | 48.38 | 18671 | 8914.55 | 0.91% | 0.00 |
| 2025-02-06 | 46.91 | 47.00 | 0.12 | 0.26% | 46.53 | 47.35 | 15206 | 7148.71 | 0.74% | 0.00 |
| 2025-02-05 | 47.98 | 46.88 | -0.74 | -1.55% | 46.64 | 48.05 | 14345 | 6764.12 | 0.70% | 2.00 |
| 2025-01-27 | 48.00 | 47.62 | -0.55 | -1.14% | 47.62 | 49.50 | 21393 | 10404.10 | 1.05% | 0.00 |
| 2025-01-24 | 48.51 | 48.17 | -0.64 | -1.31% | 47.63 | 48.88 | 17220 | 8301.44 | 0.84% | 0.00 |
| 2025-01-23 | 48.26 | 48.81 | 1.20 | 2.52% | 47.81 | 49.09 | 31778 | 15403.29 | 1.55% | 0.00 |
| 2025-01-22 | 47.78 | 47.61 | -0.29 | -0.61% | 47.27 | 49.11 | 19522 | 9342.49 | 0.95% | 0.00 |
| 2025-01-21 | 47.49 | 47.90 | 0.55 | 1.16% | 46.38 | 48.19 | 24362 | 11542.55 | 1.19% | 1.00 |
| 2025-01-20 | 47.70 | 47.35 | 0.29 | 0.62% | 46.60 | 47.75 | 23242 | 10988.49 | 1.14% | 0.00 |
| 2025-01-17 | 45.44 | 47.06 | 1.36 | 2.98% | 45.01 | 47.35 | 29164 | 13585.54 | 1.43% | 0.00 |
| 2025-01-16 | 45.55 | 45.70 | 0.09 | 0.20% | 44.58 | 46.49 | 27574 | 12584.28 | 1.35% | 0.00 |
| 2025-01-15 | 45.30 | 45.61 | 0.31 | 0.68% | 44.58 | 46.34 | 29285 | 13362.41 | 1.43% | 0.00 |
| 2025-01-14 | 43.92 | 45.30 | 1.38 | 3.14% | 43.08 | 46.06 | 32264 | 14487.23 | 1.58% | 0.00 |
| 2025-01-13 | 44.37 | 43.92 | -0.83 | -1.85% | 43.37 | 44.95 | 27076 | 11906.01 | 1.32% | 0.00 |
| 2025-01-10 | 44.30 | 44.75 | 0.45 | 1.02% | 44.06 | 45.35 | 23359 | 10487.05 | 1.14% | 0.00 |
| 2025-01-09 | 44.49 | 44.30 | -0.24 | -0.54% | 43.95 | 45.09 | 20183 | 8968.05 | 0.99% | 0.00 |
| 2025-01-08 | 46.46 | 44.54 | -1.96 | -4.22% | 44.22 | 46.46 | 32281 | 14518.29 | 1.58% | 0.00 |
| 2025-01-07 | 45.97 | 46.50 | 0.00 | 0.00% | 45.61 | 46.71 | 20308 | 9383.39 | 0.99% | 0.00 |
| 2025-01-06 | 46.47 | 46.50 | -0.37 | -0.79% | 45.94 | 47.89 | 26600 | 12495.95 | 1.30% | 0.00 |
| 2025-01-03 | 45.85 | 46.87 | 1.02 | 2.22% | 45.61 | 47.85 | 36917 | 17387.45 | 1.80% | 0.00 |
| 2025-01-02 | 46.65 | 45.85 | -1.74 | -3.66% | 45.45 | 48.35 | 34420 | 16173.14 | 1.68% | 0.00 |
| 2024-12-31 | 47.33 | 47.59 | 0.39 | 0.83% | 47.18 | 48.45 | 37971 | 18218.21 | 1.86% | 0.00 |
| 2024-12-30 | 46.47 | 47.20 | 0.53 | 1.14% | 46.31 | 48.52 | 37147 | 17731.58 | 1.82% | 0.00 |
| 2024-12-27 | 45.60 | 46.67 | 1.24 | 2.73% | 45.42 | 47.76 | 35831 | 16772.84 | 1.75% | 0.00 |
| 2024-12-26 | 44.78 | 45.43 | 0.65 | 1.45% | 44.31 | 45.69 | 16223 | 7339.54 | 0.79% | 0.00 |
| 2024-12-25 | 45.31 | 44.78 | -0.48 | -1.06% | 44.20 | 45.31 | 11150 | 4970.12 | 0.54% | 0.00 |
| 2024-12-24 | 44.27 | 45.26 | 1.08 | 2.44% | 44.20 | 45.96 | 23690 | 10705.11 | 1.16% | 0.00 |
| 2024-12-23 | 43.63 | 44.18 | 0.55 | 1.26% | 43.63 | 45.30 | 21776 | 9718.84 | 1.06% | 0.00 |
| 2024-12-20 | 43.97 | 43.63 | -0.49 | -1.11% | 43.25 | 43.97 | 14814 | 6459.15 | 0.72% | 0.00 |
| 2024-12-19 | 44.50 | 44.12 | -0.65 | -1.45% | 43.61 | 44.79 | 16899 | 7440.04 | 0.83% | 0.00 |
| 2024-12-18 | 44.09 | 44.77 | 0.87 | 1.98% | 43.90 | 45.39 | 16971 | 7606.78 | 0.83% | 0.00 |
瑞丰新材(300910)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。
